日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,622 |
1,634 |
1,613 |
1,632 |
+0.62% |
30,000 |
2024/9/30 |
1,586 |
1,628 |
1,586 |
1,622 |
+0.31% |
43,000 |
2024/9/27 |
1,595 |
1,636 |
1,595 |
1,617 |
+1.70% |
69,400 |
2024/9/26 |
1,570 |
1,596 |
1,562 |
1,590 |
+1.92% |
53,900 |
2024/9/25 |
1,588 |
1,588 |
1,560 |
1,560 |
-0.64% |
37,800 |
2024/9/24 |
1,570 |
1,582 |
1,562 |
1,570 |
+0.00% |
32,900 |
2024/9/20 |
1,565 |
1,581 |
1,562 |
1,570 |
+0.83% |
39,300 |
2024/9/19 |
1,564 |
1,579 |
1,557 |
1,557 |
+0.00% |
41,700 |
2024/9/18 |
1,566 |
1,573 |
1,550 |
1,557 |
-0.64% |
17,100 |
2024/9/17 |
1,555 |
1,573 |
1,549 |
1,567 |
+0.77% |
45,200 |
2024/9/13 |
1,597 |
1,597 |
1,555 |
1,555 |
-1.83% |
29,700 |
2024/9/12 |
1,599 |
1,599 |
1,576 |
1,584 |
+0.89% |
20,900 |
2024/9/11 |
1,608 |
1,623 |
1,556 |
1,570 |
-2.24% |
54,400 |
2024/9/10 |
1,636 |
1,642 |
1,606 |
1,606 |
-0.93% |
25,600 |
2024/9/9 |
1,579 |
1,631 |
1,579 |
1,621 |
+0.19% |
37,900 |
2024/9/6 |
1,638 |
1,642 |
1,605 |
1,618 |
-1.22% |
42,500 |
2024/9/5 |
1,580 |
1,669 |
1,575 |
1,638 |
+3.61% |
123,800 |
2024/9/4 |
1,585 |
1,601 |
1,577 |
1,581 |
-1.31% |
72,000 |
2024/9/3 |
1,590 |
1,605 |
1,586 |
1,602 |
+0.50% |
44,000 |
2024/9/2 |
1,615 |
1,615 |
1,588 |
1,594 |
-0.25% |
25,600 |
2024/8/30 |
1,602 |
1,609 |
1,595 |
1,598 |
-0.31% |
34,400 |
2024/8/29 |
1,585 |
1,603 |
1,581 |
1,603 |
+0.19% |
28,700 |
2024/8/28 |
1,600 |
1,602 |
1,585 |
1,600 |
+0.00% |
40,700 |
2024/8/27 |
1,598 |
1,610 |
1,585 |
1,600 |
+0.19% |
48,300 |
2024/8/26 |
1,626 |
1,626 |
1,579 |
1,597 |
-1.24% |
77,000 |
2024/8/23 |
1,589 |
1,626 |
1,570 |
1,617 |
+1.76% |
80,900 |
2024/8/22 |
1,578 |
1,589 |
1,570 |
1,589 |
+0.82% |
36,500 |
2024/8/21 |
1,560 |
1,577 |
1,550 |
1,576 |
+0.83% |
54,100 |
2024/8/20 |
1,563 |
1,577 |
1,548 |
1,563 |
+1.36% |
60,000 |
2024/8/19 |
1,548 |
1,566 |
1,536 |
1,542 |
-0.39% |
67,900 |
2024/8/16 |
1,565 |
1,567 |
1,537 |
1,548 |
+0.78% |
67,500 |
2024/8/15 |
1,533 |
1,549 |
1,528 |
1,536 |
+0.20% |
56,000 |
2024/8/14 |
1,528 |
1,555 |
1,520 |
1,533 |
+1.25% |
84,600 |
2024/8/13 |
1,521 |
1,521 |
1,460 |
1,514 |
-2.89% |
257,300 |
2024/8/9 |
1,610 |
1,674 |
1,492 |
1,559 |
-2.50% |
300,800 |
2024/8/8 |
1,599 |
1,624 |
1,588 |
1,599 |
+0.57% |
105,700 |
2024/8/7 |
1,590 |
1,629 |
1,572 |
1,590 |
-1.06% |
118,300 |
2024/8/6 |
1,562 |
1,627 |
1,562 |
1,607 |
+7.71% |
176,700 |
2024/8/5 |
1,546 |
1,572 |
1,466 |
1,492 |
-5.57% |
411,000 |
2024/8/2 |
1,606 |
1,613 |
1,577 |
1,580 |
-3.83% |
148,700 |
2024/8/1 |
1,701 |
1,701 |
1,639 |
1,643 |
-4.70% |
125,500 |
2024/7/31 |
1,691 |
1,724 |
1,686 |
1,724 |
+1.29% |
52,200 |
2024/7/30 |
1,715 |
1,715 |
1,690 |
1,702 |
-0.47% |
56,200 |
2024/7/29 |
1,730 |
1,734 |
1,707 |
1,710 |
-1.16% |
80,800 |
2024/7/26 |
1,750 |
1,757 |
1,719 |
1,730 |
-0.29% |
68,600 |
2024/7/25 |
1,711 |
1,735 |
1,703 |
1,735 |
+0.35% |
70,900 |
2024/7/24 |
1,796 |
1,796 |
1,728 |
1,729 |
-4.21% |
165,600 |
2024/7/23 |
1,789 |
1,824 |
1,780 |
1,805 |
+1.63% |
184,200 |
2024/7/22 |
1,784 |
1,799 |
1,758 |
1,776 |
+0.11% |
175,300 |
2024/7/19 |
1,738 |
1,774 |
1,727 |
1,774 |
+2.72% |
149,200 |
2024/7/18 |
1,708 |
1,771 |
1,708 |
1,727 |
+0.76% |
177,500 |
2024/7/17 |
1,740 |
1,755 |
1,703 |
1,714 |
-0.98% |
88,700 |
2024/7/16 |
1,718 |
1,739 |
1,715 |
1,731 |
+1.70% |
152,500 |
2024/7/12 |
1,670 |
1,715 |
1,670 |
1,702 |
+1.43% |
103,100 |
2024/7/11 |
1,686 |
1,687 |
1,660 |
1,678 |
+0.24% |
38,100 |
2024/7/10 |
1,680 |
1,695 |
1,667 |
1,674 |
-0.36% |
55,300 |
2024/7/9 |
1,660 |
1,695 |
1,653 |
1,680 |
+1.39% |
78,200 |
2024/7/8 |
1,661 |
1,667 |
1,646 |
1,657 |
-0.24% |
39,700 |
2024/7/5 |
1,650 |
1,666 |
1,643 |
1,661 |
+1.40% |
72,600 |
2024/7/4 |
1,649 |
1,656 |
1,636 |
1,638 |
+0.12% |
65,800 |
2024/7/3 |
1,612 |
1,640 |
1,612 |
1,636 |
+1.11% |
98,500 |
2024/7/2 |
1,619 |
1,624 |
1,605 |
1,618 |
-0.19% |
74,200 |
2024/7/1 |
1,620 |
1,635 |
1,603 |
1,621 |
-0.06% |
103,600 |
2024/6/28 |
1,675 |
1,681 |
1,622 |
1,622 |
-3.51% |
166,700 |
2024/6/27 |
1,655 |
1,696 |
1,640 |
1,681 |
-1.41% |
180,800 |
2024/6/26 |
1,720 |
1,727.5 |
1,702.5 |
1,705 |
+0.59% |
51,300 |
2024/6/25 |
1,695 |
1,717.5 |
1,680 |
1,695 |
+0.30% |
55,300 |
2024/6/24 |
1,677.5 |
1,690 |
1,667.5 |
1,690 |
+1.50% |
31,600 |
2024/6/21 |
1,690 |
1,700 |
1,665 |
1,665 |
-2.06% |
62,900 |
2024/6/20 |
1,690 |
1,700 |
1,677.5 |
1,700 |
+0.74% |
29,400 |
2024/6/19 |
1,722.5 |
1,722.5 |
1,685 |
1,687.5 |
-1.03% |
30,400 |
2024/6/18 |
1,702.5 |
1,717.5 |
1,692.5 |
1,705 |
+0.15% |
18,100 |
2024/6/17 |
1,725 |
1,725 |
1,692.5 |
1,702.5 |
-1.30% |
36,200 |
2024/6/14 |
1,735 |
1,735 |
1,715 |
1,725 |
-0.14% |
9,900 |
2024/6/13 |
1,742.5 |
1,742.5 |
1,715 |
1,727.5 |
-0.86% |
31,800 |
2024/6/12 |
1,757.5 |
1,760 |
1,740 |
1,742.5 |
-0.43% |
24,400 |
2024/6/11 |
1,757.5 |
1,770 |
1,750 |
1,750 |
-0.43% |
23,100 |
2024/6/10 |
1,757.5 |
1,760 |
1,750 |
1,757.5 |
+0.00% |
24,500 |
2024/6/7 |
1,757.5 |
1,757.5 |
1,742.5 |
1,757.5 |
+0.00% |
21,300 |
2024/6/6 |
1,742.5 |
1,757.5 |
1,735 |
1,757.5 |
+1.15% |
38,400 |
2024/6/5 |
1,740 |
1,745 |
1,732.5 |
1,737.5 |
+0.00% |
24,200 |
2024/6/4 |
1,740 |
1,745 |
1,730 |
1,737.5 |
+0.00% |
26,000 |
2024/6/3 |
1,732.5 |
1,742.5 |
1,720 |
1,737.5 |
+1.02% |
37,100 |
2024/5/31 |
1,702.5 |
1,730 |
1,702.5 |
1,720 |
+0.58% |
38,700 |
2024/5/30 |
1,707.5 |
1,712.5 |
1,690 |
1,710 |
-0.15% |
33,800 |
2024/5/29 |
1,717.5 |
1,717.5 |
1,705 |
1,712.5 |
-0.29% |
12,900 |
2024/5/28 |
1,700 |
1,720 |
1,700 |
1,717.5 |
+0.44% |
18,600 |
2024/5/27 |
1,700 |
1,715 |
1,695 |
1,710 |
+0.88% |
13,900 |
2024/5/24 |
1,692.5 |
1,707.5 |
1,687.5 |
1,695 |
-0.59% |
12,100 |
2024/5/23 |
1,710 |
1,715 |
1,695 |
1,705 |
+0.59% |
20,100 |
2024/5/22 |
1,720 |
1,720 |
1,690 |
1,695 |
-0.88% |
26,700 |
2024/5/21 |
1,732.5 |
1,742.5 |
1,710 |
1,710 |
-1.16% |
29,300 |
2024/5/20 |
1,722.5 |
1,732.5 |
1,722.5 |
1,730 |
+0.58% |
56,700 |
2024/5/17 |
1,717.5 |
1,730 |
1,715 |
1,720 |
-0.15% |
31,300 |
2024/5/16 |
1,712.5 |
1,722.5 |
1,707.5 |
1,722.5 |
+0.58% |
26,500 |
2024/5/15 |
1,725 |
1,725 |
1,710 |
1,712.5 |
-0.72% |
23,300 |
2024/5/14 |
1,732.5 |
1,735 |
1,712.5 |
1,725 |
-0.43% |
34,200 |
2024/5/13 |
1,725 |
1,757.5 |
1,717.5 |
1,732.5 |
+1.32% |
102,100 |
2024/5/10 |
1,662.5 |
1,735 |
1,635 |
1,710 |
+3.48% |
173,600 |
2024/5/9 |
1,672.5 |
1,672.5 |
1,647.5 |
1,652.5 |
-1.20% |
41,100 |
2024/5/8 |
1,675 |
1,690 |
1,672.5 |
1,672.5 |
-0.59% |
24,400 |
2024/5/7 |
1,685 |
1,692.5 |
1,675 |
1,682.5 |
+0.15% |
16,500 |
2024/5/2 |
1,677.5 |
1,687.5 |
1,667.5 |
1,680 |
+0.15% |
14,800 |
2024/5/1 |
1,660 |
1,680 |
1,660 |
1,677.5 |
+0.75% |
20,100 |
2024/4/30 |
1,665 |
1,665 |
1,655 |
1,665 |
+0.76% |
7,300 |
2024/4/26 |
1,652.5 |
1,662.5 |
1,635 |
1,652.5 |
-0.45% |
28,700 |
2024/4/25 |
1,670 |
1,680 |
1,655 |
1,660 |
-0.45% |
26,900 |
2024/4/24 |
1,660 |
1,667.5 |
1,650 |
1,667.5 |
+0.91% |
22,900 |
2024/4/23 |
1,655 |
1,660 |
1,645 |
1,652.5 |
-0.15% |
16,900 |
2024/4/22 |
1,627.5 |
1,655 |
1,627.5 |
1,655 |
+2.16% |
15,900 |
2024/4/19 |
1,637.5 |
1,637.5 |
1,600 |
1,620 |
-0.92% |
43,900 |
2024/4/18 |
1,637.5 |
1,650 |
1,635 |
1,635 |
-0.15% |
20,600 |
2024/4/17 |
1,665 |
1,665 |
1,637.5 |
1,637.5 |
-1.36% |
38,100 |
2024/4/16 |
1,682.5 |
1,682.5 |
1,660 |
1,660 |
-1.48% |
29,200 |
2024/4/15 |
1,682.5 |
1,690 |
1,677.5 |
1,685 |
-0.44% |
18,200 |
2024/4/12 |
1,692.5 |
1,700 |
1,680 |
1,692.5 |
+0.00% |
19,000 |
2024/4/11 |
1,700 |
1,705 |
1,690 |
1,692.5 |
-1.02% |
23,300 |
2024/4/10 |
1,702.5 |
1,722.5 |
1,695 |
1,710 |
+0.59% |
49,800 |
2024/4/9 |
1,690 |
1,700 |
1,680 |
1,700 |
+0.74% |
45,800 |
2024/4/8 |
1,680 |
1,695 |
1,670 |
1,687.5 |
+0.75% |
44,400 |
2024/4/5 |
1,662.5 |
1,675 |
1,652.5 |
1,675 |
+0.60% |
28,200 |
2024/4/4 |
1,670 |
1,675 |
1,655 |
1,665 |
-0.30% |
51,100 |
2024/4/3 |
1,655 |
1,685 |
1,652.5 |
1,670 |
+1.37% |
47,100 |
|