日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,565 |
1,606 |
1,565 |
1,595 |
+2.11% |
21,300 |
2024/9/30 |
1,568 |
1,588 |
1,550 |
1,562 |
-3.88% |
27,500 |
2024/9/27 |
1,630 |
1,633 |
1,560 |
1,625 |
-1.34% |
29,700 |
2024/9/26 |
1,620 |
1,647 |
1,606 |
1,647 |
+2.30% |
32,900 |
2024/9/25 |
1,614 |
1,622 |
1,592 |
1,610 |
+0.37% |
27,600 |
2024/9/24 |
1,613 |
1,626 |
1,594 |
1,604 |
+0.75% |
22,600 |
2024/9/20 |
1,603 |
1,606 |
1,589 |
1,592 |
+0.76% |
26,700 |
2024/9/19 |
1,581 |
1,593 |
1,560 |
1,580 |
+0.83% |
26,600 |
2024/9/18 |
1,540 |
1,567 |
1,540 |
1,567 |
+2.69% |
20,900 |
2024/9/17 |
1,531 |
1,540 |
1,500 |
1,526 |
-0.26% |
33,200 |
2024/9/13 |
1,528 |
1,535 |
1,521 |
1,530 |
-0.58% |
27,400 |
2024/9/12 |
1,549 |
1,549 |
1,512 |
1,539 |
+1.65% |
46,900 |
2024/9/11 |
1,553 |
1,553 |
1,501 |
1,514 |
-2.70% |
38,600 |
2024/9/10 |
1,576 |
1,582 |
1,551 |
1,556 |
-1.27% |
31,400 |
2024/9/9 |
1,561 |
1,576 |
1,528 |
1,576 |
-0.94% |
42,300 |
2024/9/6 |
1,623 |
1,623 |
1,578 |
1,591 |
-1.91% |
33,300 |
2024/9/5 |
1,622 |
1,655 |
1,610 |
1,622 |
-0.55% |
27,600 |
2024/9/4 |
1,652 |
1,670 |
1,626 |
1,631 |
-4.62% |
46,100 |
2024/9/3 |
1,717 |
1,725 |
1,707 |
1,710 |
+0.00% |
14,700 |
2024/9/2 |
1,716 |
1,716 |
1,695 |
1,710 |
-0.29% |
14,400 |
2024/8/30 |
1,700 |
1,720 |
1,695 |
1,715 |
+1.00% |
21,300 |
2024/8/29 |
1,687 |
1,702 |
1,685 |
1,698 |
+0.65% |
11,900 |
2024/8/28 |
1,707 |
1,707 |
1,683 |
1,687 |
-1.80% |
17,900 |
2024/8/27 |
1,711 |
1,734 |
1,702 |
1,718 |
+0.82% |
19,600 |
2024/8/26 |
1,697 |
1,721 |
1,691 |
1,704 |
-1.05% |
18,400 |
2024/8/23 |
1,707 |
1,727 |
1,704 |
1,722 |
+0.88% |
13,300 |
2024/8/22 |
1,722 |
1,745 |
1,694 |
1,707 |
-0.76% |
28,900 |
2024/8/21 |
1,732 |
1,740 |
1,707 |
1,720 |
-1.94% |
24,400 |
2024/8/20 |
1,724 |
1,768 |
1,724 |
1,754 |
+1.92% |
22,800 |
2024/8/19 |
1,749 |
1,761 |
1,721 |
1,721 |
-3.15% |
44,500 |
2024/8/16 |
1,755 |
1,777 |
1,744 |
1,777 |
+2.95% |
48,900 |
2024/8/15 |
1,701 |
1,747 |
1,681 |
1,726 |
+1.53% |
40,500 |
2024/8/14 |
1,696 |
1,742 |
1,676 |
1,700 |
+0.47% |
45,700 |
2024/8/13 |
1,654 |
1,704 |
1,651 |
1,692 |
+3.30% |
42,000 |
2024/8/9 |
1,646 |
1,681 |
1,597 |
1,638 |
+1.99% |
53,100 |
2024/8/8 |
1,610 |
1,646 |
1,593 |
1,606 |
-1.05% |
76,000 |
2024/8/7 |
1,503 |
1,654 |
1,498 |
1,623 |
+11.32% |
99,200 |
2024/8/6 |
1,415 |
1,488 |
1,400 |
1,458 |
+10.04% |
61,100 |
2024/8/5 |
1,466 |
1,483 |
1,287 |
1,325 |
-16.46% |
125,000 |
2024/8/2 |
1,650 |
1,660 |
1,586 |
1,586 |
-7.95% |
65,800 |
2024/8/1 |
1,798 |
1,798 |
1,706 |
1,723 |
-4.81% |
49,800 |
2024/7/31 |
1,754 |
1,810 |
1,745 |
1,810 |
+2.20% |
21,200 |
2024/7/30 |
1,770 |
1,781 |
1,770 |
1,771 |
-1.17% |
18,900 |
2024/7/29 |
1,783 |
1,804 |
1,775 |
1,792 |
+1.88% |
17,800 |
2024/7/26 |
1,749 |
1,784 |
1,741 |
1,759 |
+0.57% |
24,200 |
2024/7/25 |
1,769 |
1,780 |
1,742 |
1,749 |
-1.69% |
55,800 |
2024/7/24 |
1,799 |
1,812 |
1,769 |
1,779 |
-1.44% |
57,500 |
2024/7/23 |
1,817 |
1,825 |
1,799 |
1,805 |
-0.44% |
23,500 |
2024/7/22 |
1,865 |
1,865 |
1,813 |
1,813 |
-3.05% |
31,800 |
2024/7/19 |
1,918 |
1,918 |
1,868 |
1,870 |
-3.26% |
41,300 |
2024/7/18 |
1,924 |
1,955 |
1,923 |
1,933 |
+0.62% |
47,700 |
2024/7/17 |
1,965 |
1,973 |
1,921 |
1,921 |
-2.88% |
30,600 |
2024/7/16 |
1,961 |
1,984 |
1,953 |
1,978 |
+2.97% |
56,000 |
2024/7/12 |
1,908 |
1,969 |
1,895 |
1,921 |
+0.42% |
71,400 |
2024/7/11 |
1,865 |
1,918 |
1,850 |
1,913 |
+4.82% |
81,000 |
2024/7/10 |
1,903 |
1,903 |
1,815 |
1,825 |
+0.11% |
71,000 |
2024/7/9 |
1,810 |
1,827 |
1,795 |
1,823 |
+1.96% |
32,800 |
2024/7/8 |
1,814 |
1,840 |
1,788 |
1,788 |
-1.65% |
59,700 |
2024/7/5 |
1,853 |
1,871 |
1,815 |
1,818 |
-2.88% |
36,300 |
2024/7/4 |
1,857 |
1,876 |
1,851 |
1,872 |
+1.57% |
26,500 |
2024/7/3 |
1,834 |
1,852 |
1,833 |
1,843 |
+0.66% |
23,700 |
2024/7/2 |
1,825 |
1,844 |
1,809 |
1,831 |
+0.33% |
34,700 |
2024/7/1 |
1,836 |
1,845 |
1,815 |
1,825 |
-0.38% |
33,100 |
2024/6/28 |
1,852 |
1,855 |
1,815 |
1,832 |
-1.51% |
54,100 |
2024/6/27 |
1,860 |
1,879 |
1,850 |
1,860 |
+0.38% |
24,500 |
2024/6/26 |
1,851 |
1,860 |
1,842 |
1,853 |
+0.16% |
21,300 |
2024/6/25 |
1,871 |
1,871 |
1,840 |
1,850 |
-0.43% |
40,600 |
2024/6/24 |
1,879 |
1,887 |
1,848 |
1,858 |
-0.96% |
31,300 |
2024/6/21 |
1,883 |
1,895 |
1,866 |
1,876 |
-0.48% |
48,000 |
2024/6/20 |
1,904 |
1,916 |
1,873 |
1,885 |
-1.05% |
31,000 |
2024/6/19 |
1,882 |
1,908 |
1,873 |
1,905 |
+1.44% |
38,700 |
2024/6/18 |
1,871 |
1,886 |
1,855 |
1,878 |
+2.40% |
42,500 |
2024/6/17 |
1,862 |
1,862 |
1,826 |
1,834 |
-3.32% |
50,800 |
2024/6/14 |
1,818 |
1,902 |
1,818 |
1,897 |
+4.00% |
71,800 |
2024/6/13 |
1,890 |
1,895 |
1,823 |
1,824 |
-1.57% |
45,300 |
2024/6/12 |
1,914 |
1,918 |
1,848 |
1,853 |
-3.24% |
72,500 |
2024/6/11 |
1,880 |
1,938 |
1,880 |
1,915 |
+6.39% |
152,200 |
2024/6/10 |
1,760 |
1,804 |
1,760 |
1,800 |
+2.33% |
53,700 |
2024/6/7 |
1,746 |
1,783 |
1,743 |
1,759 |
+1.15% |
58,300 |
2024/6/6 |
1,730 |
1,745 |
1,730 |
1,739 |
+0.87% |
15,800 |
2024/6/5 |
1,735 |
1,735 |
1,716 |
1,724 |
-1.20% |
40,400 |
2024/6/4 |
1,720 |
1,745 |
1,715 |
1,745 |
+1.34% |
26,200 |
2024/6/3 |
1,700 |
1,755 |
1,700 |
1,722 |
+0.82% |
45,500 |
2024/5/31 |
1,671 |
1,714 |
1,653 |
1,708 |
+2.21% |
53,900 |
2024/5/30 |
1,653 |
1,671 |
1,634 |
1,671 |
+0.54% |
44,200 |
2024/5/29 |
1,670 |
1,691 |
1,652 |
1,662 |
-0.89% |
47,900 |
2024/5/28 |
1,703 |
1,723 |
1,677 |
1,677 |
-1.53% |
46,500 |
2024/5/27 |
1,725 |
1,734 |
1,691 |
1,703 |
-1.62% |
64,400 |
2024/5/24 |
1,725 |
1,746 |
1,705 |
1,731 |
-0.75% |
39,500 |
2024/5/23 |
1,768 |
1,773 |
1,721 |
1,744 |
-0.97% |
33,000 |
2024/5/22 |
1,791 |
1,801 |
1,753 |
1,761 |
-0.62% |
61,200 |
2024/5/21 |
1,725 |
1,790 |
1,713 |
1,772 |
+3.69% |
87,000 |
2024/5/20 |
1,652 |
1,725 |
1,652 |
1,709 |
+3.58% |
65,600 |
2024/5/17 |
1,684 |
1,686 |
1,650 |
1,650 |
-2.02% |
92,900 |
2024/5/16 |
1,691 |
1,740 |
1,667 |
1,684 |
-10.23% |
174,400 |
2024/5/15 |
1,899 |
1,912 |
1,870 |
1,876 |
-2.49% |
121,800 |
2024/5/14 |
1,939 |
1,939 |
1,888 |
1,924 |
-0.67% |
69,800 |
2024/5/13 |
1,980 |
1,980 |
1,937 |
1,937 |
-2.22% |
50,700 |
2024/5/10 |
1,973 |
1,997 |
1,964 |
1,981 |
+0.92% |
29,300 |
2024/5/9 |
1,977 |
1,980 |
1,942 |
1,963 |
-0.81% |
23,800 |
2024/5/8 |
1,982 |
1,992 |
1,972 |
1,979 |
-0.65% |
19,600 |
2024/5/7 |
1,981 |
2,003 |
1,981 |
1,992 |
+1.37% |
24,200 |
2024/5/2 |
1,952 |
1,978 |
1,952 |
1,965 |
-0.10% |
20,100 |
2024/5/1 |
1,963 |
1,967 |
1,935 |
1,967 |
-0.61% |
39,100 |
2024/4/30 |
1,947 |
1,993 |
1,935 |
1,979 |
+1.18% |
30,500 |
2024/4/26 |
1,947 |
1,975 |
1,936 |
1,956 |
+0.31% |
33,500 |
2024/4/25 |
1,965 |
1,977 |
1,948 |
1,950 |
-1.42% |
35,700 |
2024/4/24 |
1,965 |
1,982 |
1,935 |
1,978 |
+1.91% |
24,700 |
2024/4/23 |
1,946 |
1,967 |
1,920 |
1,941 |
+0.62% |
27,000 |
2024/4/22 |
1,927 |
1,950 |
1,906 |
1,929 |
+0.63% |
28,300 |
2024/4/19 |
1,953 |
1,961 |
1,893 |
1,917 |
-2.69% |
46,600 |
2024/4/18 |
1,920 |
1,981 |
1,911 |
1,970 |
+1.81% |
30,300 |
2024/4/17 |
1,965 |
1,965 |
1,921 |
1,935 |
-1.12% |
37,500 |
2024/4/16 |
2,013 |
2,013 |
1,957 |
1,957 |
-4.07% |
62,400 |
2024/4/15 |
2,004 |
2,040 |
1,982 |
2,040 |
-0.39% |
45,700 |
2024/4/12 |
2,051 |
2,068 |
2,024 |
2,048 |
+0.24% |
42,100 |
2024/4/11 |
2,063 |
2,078 |
2,043 |
2,043 |
-1.78% |
25,800 |
2024/4/10 |
2,090 |
2,095 |
2,066 |
2,080 |
-0.53% |
27,900 |
2024/4/9 |
2,074 |
2,100 |
2,063 |
2,091 |
+1.11% |
35,700 |
2024/4/8 |
2,058 |
2,074 |
2,045 |
2,068 |
+2.12% |
41,900 |
2024/4/5 |
2,018 |
2,047 |
2,002 |
2,025 |
-2.41% |
53,600 |
2024/4/4 |
2,075 |
2,110 |
2,061 |
2,075 |
+0.63% |
44,000 |
2024/4/3 |
2,047 |
2,096 |
2,021 |
2,062 |
+0.68% |
65,800 |
|