日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,164 |
1,190 |
1,157 |
1,190 |
+2.76% |
19,200 |
2024/9/30 |
1,168 |
1,174 |
1,155 |
1,158 |
-1.36% |
27,500 |
2024/9/27 |
1,180 |
1,180 |
1,168 |
1,174 |
-1.01% |
25,000 |
2024/9/26 |
1,178 |
1,188 |
1,170 |
1,186 |
+1.02% |
41,800 |
2024/9/25 |
1,162 |
1,174 |
1,155 |
1,174 |
+1.65% |
24,100 |
2024/9/24 |
1,162 |
1,162 |
1,151 |
1,155 |
+0.35% |
12,200 |
2024/9/20 |
1,149 |
1,155 |
1,143 |
1,151 |
+0.88% |
25,500 |
2024/9/19 |
1,141 |
1,148 |
1,127 |
1,141 |
+0.53% |
21,300 |
2024/9/18 |
1,134 |
1,141 |
1,124 |
1,135 |
+0.71% |
18,200 |
2024/9/17 |
1,114 |
1,130 |
1,110 |
1,127 |
+1.44% |
20,800 |
2024/9/13 |
1,120 |
1,122 |
1,111 |
1,111 |
-1.16% |
24,400 |
2024/9/12 |
1,112 |
1,124 |
1,111 |
1,124 |
+2.09% |
16,400 |
2024/9/11 |
1,120 |
1,120 |
1,093 |
1,101 |
-1.87% |
35,800 |
2024/9/10 |
1,114 |
1,133 |
1,114 |
1,122 |
+0.81% |
18,800 |
2024/9/9 |
1,105 |
1,115 |
1,090 |
1,113 |
-0.36% |
50,900 |
2024/9/6 |
1,134 |
1,136 |
1,110 |
1,117 |
-0.62% |
31,500 |
2024/9/5 |
1,130 |
1,142 |
1,120 |
1,124 |
-1.14% |
29,000 |
2024/9/4 |
1,168 |
1,168 |
1,128 |
1,137 |
-3.48% |
65,200 |
2024/9/3 |
1,183 |
1,194 |
1,172 |
1,178 |
-0.42% |
28,000 |
2024/9/2 |
1,193 |
1,200 |
1,183 |
1,183 |
-0.67% |
24,100 |
2024/8/30 |
1,189 |
1,191 |
1,177 |
1,191 |
+0.51% |
19,400 |
2024/8/29 |
1,190 |
1,193 |
1,178 |
1,185 |
-0.08% |
10,800 |
2024/8/28 |
1,187 |
1,194 |
1,178 |
1,186 |
-0.84% |
17,000 |
2024/8/27 |
1,168 |
1,196 |
1,168 |
1,196 |
+1.61% |
25,100 |
2024/8/26 |
1,160 |
1,177 |
1,160 |
1,177 |
+1.55% |
29,200 |
2024/8/23 |
1,160 |
1,165 |
1,156 |
1,159 |
-0.09% |
22,600 |
2024/8/22 |
1,158 |
1,160 |
1,138 |
1,160 |
-0.09% |
29,400 |
2024/8/21 |
1,175 |
1,178 |
1,161 |
1,161 |
-1.53% |
19,600 |
2024/8/20 |
1,167 |
1,182 |
1,162 |
1,179 |
+2.08% |
25,000 |
2024/8/19 |
1,191 |
1,192 |
1,154 |
1,155 |
-2.94% |
30,000 |
2024/8/16 |
1,193 |
1,193 |
1,180 |
1,190 |
+0.68% |
20,700 |
2024/8/15 |
1,198 |
1,199 |
1,172 |
1,182 |
-1.34% |
28,200 |
2024/8/14 |
1,186 |
1,198 |
1,172 |
1,198 |
+1.96% |
21,800 |
2024/8/13 |
1,170 |
1,175 |
1,150 |
1,175 |
+2.71% |
25,700 |
2024/8/9 |
1,165 |
1,173 |
1,131 |
1,144 |
-0.09% |
41,600 |
2024/8/8 |
1,143 |
1,164 |
1,133 |
1,145 |
-0.17% |
25,200 |
2024/8/7 |
1,108 |
1,164 |
1,085 |
1,147 |
+1.59% |
48,500 |
2024/8/6 |
1,080 |
1,152 |
1,080 |
1,129 |
+8.45% |
62,200 |
2024/8/5 |
1,127 |
1,133 |
1,025 |
1,041 |
-12.74% |
83,400 |
2024/8/2 |
1,239 |
1,239 |
1,190 |
1,193 |
-5.39% |
87,400 |
2024/8/1 |
1,296 |
1,296 |
1,247 |
1,261 |
-3.30% |
52,800 |
2024/7/31 |
1,282 |
1,304 |
1,265 |
1,304 |
+1.24% |
37,400 |
2024/7/30 |
1,306 |
1,306 |
1,284 |
1,288 |
-1.38% |
28,500 |
2024/7/29 |
1,301 |
1,308 |
1,287 |
1,306 |
+1.24% |
25,600 |
2024/7/26 |
1,298 |
1,303 |
1,287 |
1,290 |
+0.16% |
55,300 |
2024/7/25 |
1,294 |
1,302 |
1,286 |
1,288 |
-0.85% |
30,400 |
2024/7/24 |
1,317 |
1,317 |
1,295 |
1,299 |
-1.67% |
26,300 |
2024/7/23 |
1,323 |
1,328 |
1,311 |
1,321 |
-0.15% |
11,800 |
2024/7/22 |
1,338 |
1,343 |
1,313 |
1,323 |
-1.12% |
23,500 |
2024/7/19 |
1,338 |
1,344 |
1,327 |
1,338 |
+0.07% |
24,500 |
2024/7/18 |
1,332 |
1,350 |
1,330 |
1,337 |
-0.22% |
26,300 |
2024/7/17 |
1,338 |
1,349 |
1,331 |
1,340 |
+0.15% |
23,100 |
2024/7/16 |
1,336 |
1,344 |
1,324 |
1,338 |
+0.15% |
49,100 |
2024/7/12 |
1,324 |
1,337 |
1,316 |
1,336 |
+0.75% |
30,900 |
2024/7/11 |
1,309 |
1,326 |
1,305 |
1,326 |
+1.30% |
23,500 |
2024/7/10 |
1,314 |
1,319 |
1,304 |
1,309 |
-0.38% |
26,000 |
2024/7/9 |
1,324 |
1,327 |
1,311 |
1,314 |
-0.38% |
20,000 |
2024/7/8 |
1,322 |
1,334 |
1,316 |
1,319 |
-0.68% |
25,800 |
2024/7/5 |
1,327 |
1,342 |
1,316 |
1,328 |
+0.15% |
27,900 |
2024/7/4 |
1,326 |
1,326 |
1,315 |
1,326 |
+0.00% |
27,800 |
2024/7/3 |
1,328 |
1,331 |
1,315 |
1,326 |
+0.30% |
34,600 |
2024/7/2 |
1,330 |
1,333 |
1,317 |
1,322 |
-0.38% |
35,900 |
2024/7/1 |
1,340 |
1,340 |
1,320 |
1,327 |
-0.67% |
25,000 |
2024/6/28 |
1,362 |
1,362 |
1,329 |
1,336 |
-1.84% |
22,100 |
2024/6/27 |
1,361 |
1,370 |
1,350 |
1,361 |
+0.00% |
28,700 |
2024/6/26 |
1,358 |
1,362 |
1,344 |
1,361 |
-0.58% |
34,400 |
2024/6/25 |
1,325 |
1,369 |
1,325 |
1,369 |
+2.47% |
41,800 |
2024/6/24 |
1,328 |
1,336 |
1,314 |
1,336 |
+1.14% |
34,300 |
2024/6/21 |
1,326 |
1,331 |
1,308 |
1,321 |
+0.15% |
74,900 |
2024/6/20 |
1,316 |
1,329 |
1,306 |
1,319 |
+0.23% |
35,500 |
2024/6/19 |
1,282 |
1,316 |
1,281 |
1,316 |
+2.65% |
38,700 |
2024/6/18 |
1,285 |
1,289 |
1,255 |
1,282 |
+0.55% |
67,700 |
2024/6/17 |
1,318 |
1,318 |
1,275 |
1,275 |
-3.48% |
33,000 |
2024/6/14 |
1,299 |
1,326 |
1,298 |
1,321 |
+0.92% |
30,200 |
2024/6/13 |
1,322 |
1,325 |
1,300 |
1,309 |
-0.98% |
15,900 |
2024/6/12 |
1,323 |
1,330 |
1,320 |
1,322 |
-0.08% |
17,000 |
2024/6/11 |
1,316 |
1,332 |
1,312 |
1,323 |
+0.53% |
20,200 |
2024/6/10 |
1,279 |
1,317 |
1,279 |
1,316 |
+2.97% |
27,500 |
2024/6/7 |
1,277 |
1,278 |
1,271 |
1,278 |
-0.23% |
13,900 |
2024/6/6 |
1,304 |
1,304 |
1,276 |
1,281 |
-1.08% |
20,200 |
2024/6/5 |
1,297 |
1,300 |
1,292 |
1,295 |
-0.84% |
18,000 |
2024/6/4 |
1,308 |
1,313 |
1,302 |
1,306 |
-0.15% |
17,500 |
2024/6/3 |
1,319 |
1,320 |
1,297 |
1,308 |
-0.68% |
23,300 |
2024/5/31 |
1,288 |
1,318 |
1,288 |
1,317 |
+2.25% |
25,200 |
2024/5/30 |
1,281 |
1,288 |
1,275 |
1,288 |
+0.00% |
28,800 |
2024/5/29 |
1,301 |
1,307 |
1,281 |
1,288 |
-1.53% |
18,500 |
2024/5/28 |
1,318 |
1,318 |
1,303 |
1,308 |
-0.91% |
15,600 |
2024/5/27 |
1,296 |
1,320 |
1,285 |
1,320 |
+2.17% |
22,300 |
2024/5/24 |
1,265 |
1,295 |
1,261 |
1,292 |
+0.86% |
25,800 |
2024/5/23 |
1,284 |
1,286 |
1,269 |
1,281 |
-1.76% |
35,000 |
2024/5/22 |
1,301 |
1,313 |
1,299 |
1,304 |
+0.23% |
22,100 |
2024/5/21 |
1,306 |
1,313 |
1,296 |
1,301 |
-0.76% |
22,300 |
2024/5/20 |
1,311 |
1,325 |
1,305 |
1,311 |
+0.08% |
23,400 |
2024/5/17 |
1,298 |
1,310 |
1,276 |
1,310 |
+0.85% |
37,200 |
2024/5/16 |
1,295 |
1,305 |
1,262 |
1,299 |
-0.15% |
83,900 |
2024/5/15 |
1,363 |
1,373 |
1,282 |
1,301 |
-4.97% |
92,100 |
2024/5/14 |
1,379 |
1,379 |
1,360 |
1,369 |
-1.16% |
25,500 |
2024/5/13 |
1,391 |
1,393 |
1,375 |
1,385 |
+0.29% |
18,800 |
2024/5/10 |
1,398 |
1,402 |
1,372 |
1,381 |
-1.22% |
21,700 |
2024/5/9 |
1,391 |
1,406 |
1,382 |
1,398 |
+0.50% |
33,100 |
2024/5/8 |
1,400 |
1,404 |
1,390 |
1,391 |
-0.50% |
15,200 |
2024/5/7 |
1,400 |
1,412 |
1,388 |
1,398 |
+0.50% |
45,100 |
2024/5/2 |
1,386 |
1,399 |
1,380 |
1,391 |
+0.43% |
20,100 |
2024/5/1 |
1,374 |
1,385 |
1,366 |
1,385 |
+0.14% |
12,000 |
2024/4/30 |
1,366 |
1,384 |
1,365 |
1,383 |
+1.17% |
15,500 |
2024/4/26 |
1,352 |
1,367 |
1,338 |
1,367 |
+2.01% |
22,500 |
2024/4/25 |
1,355 |
1,359 |
1,337 |
1,340 |
-1.40% |
16,500 |
2024/4/24 |
1,350 |
1,361 |
1,347 |
1,359 |
+0.67% |
21,900 |
2024/4/23 |
1,353 |
1,358 |
1,347 |
1,350 |
+0.00% |
11,300 |
2024/4/22 |
1,336 |
1,352 |
1,336 |
1,350 |
+1.28% |
25,200 |
2024/4/19 |
1,351 |
1,355 |
1,318 |
1,333 |
-2.20% |
37,700 |
2024/4/18 |
1,350 |
1,377 |
1,349 |
1,363 |
+1.04% |
18,400 |
2024/4/17 |
1,357 |
1,359 |
1,338 |
1,349 |
-0.74% |
34,700 |
2024/4/16 |
1,385 |
1,392 |
1,355 |
1,359 |
-2.86% |
38,900 |
2024/4/15 |
1,363 |
1,399 |
1,361 |
1,399 |
+1.82% |
33,100 |
2024/4/12 |
1,381 |
1,381 |
1,359 |
1,374 |
-0.22% |
44,600 |
2024/4/11 |
1,388 |
1,388 |
1,371 |
1,377 |
-1.29% |
44,100 |
2024/4/10 |
1,410 |
1,413 |
1,395 |
1,395 |
-1.48% |
29,400 |
2024/4/9 |
1,406 |
1,416 |
1,400 |
1,416 |
+0.71% |
21,400 |
2024/4/8 |
1,415 |
1,415 |
1,393 |
1,406 |
-0.07% |
37,700 |
2024/4/5 |
1,427 |
1,433 |
1,404 |
1,407 |
-2.02% |
38,400 |
2024/4/4 |
1,459 |
1,459 |
1,429 |
1,436 |
+0.42% |
56,500 |
2024/4/3 |
1,427 |
1,442 |
1,422 |
1,430 |
+0.49% |
68,600 |
|