日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,134 |
1,147 |
1,130 |
1,147 |
+2.69% |
127,500 |
2024/9/30 |
1,100 |
1,117 |
1,093 |
1,117 |
-1.33% |
196,900 |
2024/9/27 |
1,141 |
1,141 |
1,114 |
1,132 |
-1.22% |
198,100 |
2024/9/26 |
1,131 |
1,146 |
1,124 |
1,146 |
+1.87% |
226,100 |
2024/9/25 |
1,119 |
1,133 |
1,111 |
1,125 |
+0.63% |
150,000 |
2024/9/24 |
1,124 |
1,130 |
1,118 |
1,118 |
+0.72% |
153,100 |
2024/9/20 |
1,123 |
1,128 |
1,110 |
1,110 |
+0.18% |
221,500 |
2024/9/19 |
1,105 |
1,118 |
1,100 |
1,108 |
+2.21% |
161,900 |
2024/9/18 |
1,084 |
1,091 |
1,070 |
1,084 |
+0.74% |
181,000 |
2024/9/17 |
1,080 |
1,086 |
1,054 |
1,076 |
+0.09% |
341,600 |
2024/9/13 |
1,081 |
1,091 |
1,072 |
1,075 |
-1.56% |
256,100 |
2024/9/12 |
1,100 |
1,100 |
1,079 |
1,092 |
+1.30% |
281,800 |
2024/9/11 |
1,095 |
1,105 |
1,068 |
1,078 |
-2.97% |
417,800 |
2024/9/10 |
1,132 |
1,133 |
1,111 |
1,111 |
-1.86% |
134,400 |
2024/9/9 |
1,100 |
1,135 |
1,092 |
1,132 |
-0.44% |
217,200 |
2024/9/6 |
1,147 |
1,150 |
1,129 |
1,137 |
-0.87% |
167,100 |
2024/9/5 |
1,132 |
1,169 |
1,126 |
1,147 |
-0.09% |
256,300 |
2024/9/4 |
1,180 |
1,180 |
1,147 |
1,148 |
-4.89% |
291,500 |
2024/9/3 |
1,212 |
1,216 |
1,206 |
1,207 |
-0.25% |
120,200 |
2024/9/2 |
1,215 |
1,225 |
1,204 |
1,210 |
+0.17% |
111,500 |
2024/8/30 |
1,205 |
1,216 |
1,199 |
1,208 |
+0.83% |
98,800 |
2024/8/29 |
1,191 |
1,199 |
1,180 |
1,198 |
+0.08% |
115,800 |
2024/8/28 |
1,199 |
1,199 |
1,182 |
1,197 |
-0.42% |
120,000 |
2024/8/27 |
1,189 |
1,205 |
1,183 |
1,202 |
+0.92% |
115,200 |
2024/8/26 |
1,202 |
1,204 |
1,189 |
1,191 |
-1.89% |
132,700 |
2024/8/23 |
1,210 |
1,219 |
1,196 |
1,214 |
+0.33% |
117,800 |
2024/8/22 |
1,222 |
1,222 |
1,197 |
1,210 |
-0.33% |
95,500 |
2024/8/21 |
1,202 |
1,219 |
1,191 |
1,214 |
-0.65% |
162,100 |
2024/8/20 |
1,227 |
1,237 |
1,216 |
1,222 |
+0.41% |
181,400 |
2024/8/19 |
1,214 |
1,238 |
1,202 |
1,217 |
-1.54% |
221,900 |
2024/8/16 |
1,228 |
1,240 |
1,222 |
1,236 |
+3.78% |
189,900 |
2024/8/15 |
1,189 |
1,200 |
1,183 |
1,191 |
+0.68% |
136,400 |
2024/8/14 |
1,150 |
1,184 |
1,143 |
1,183 |
+2.78% |
294,800 |
2024/8/13 |
1,130 |
1,151 |
1,116 |
1,151 |
+4.26% |
264,100 |
2024/8/9 |
1,148 |
1,157 |
1,082 |
1,104 |
+2.79% |
341,300 |
2024/8/8 |
1,075 |
1,105 |
1,069 |
1,074 |
-1.47% |
198,000 |
2024/8/7 |
1,072 |
1,133 |
1,058 |
1,090 |
+0.83% |
281,100 |
2024/8/6 |
1,051 |
1,112 |
1,049 |
1,081 |
+9.19% |
390,300 |
2024/8/5 |
1,107 |
1,114 |
980 |
990 |
-12.93% |
674,400 |
2024/8/2 |
1,191 |
1,191 |
1,135 |
1,137 |
-8.38% |
476,400 |
2024/8/1 |
1,260 |
1,264 |
1,228 |
1,241 |
-2.82% |
233,100 |
2024/7/31 |
1,245 |
1,277 |
1,232 |
1,277 |
+2.00% |
295,500 |
2024/7/30 |
1,250 |
1,258 |
1,238 |
1,252 |
-0.71% |
213,700 |
2024/7/29 |
1,255 |
1,265 |
1,241 |
1,261 |
+0.64% |
282,100 |
2024/7/26 |
1,247 |
1,257 |
1,220 |
1,253 |
+0.80% |
360,000 |
2024/7/25 |
1,273 |
1,281 |
1,241 |
1,243 |
-3.57% |
484,400 |
2024/7/24 |
1,312 |
1,312 |
1,284 |
1,289 |
-2.35% |
262,100 |
2024/7/23 |
1,306 |
1,328 |
1,302 |
1,320 |
+1.38% |
206,500 |
2024/7/22 |
1,312 |
1,315 |
1,298 |
1,302 |
-1.29% |
256,600 |
2024/7/19 |
1,324 |
1,325 |
1,308 |
1,319 |
-0.38% |
301,400 |
2024/7/18 |
1,352 |
1,352 |
1,324 |
1,324 |
-2.93% |
277,800 |
2024/7/17 |
1,375 |
1,382 |
1,361 |
1,364 |
-0.15% |
154,600 |
2024/7/16 |
1,370 |
1,372 |
1,356 |
1,366 |
+0.59% |
242,100 |
2024/7/12 |
1,368 |
1,376 |
1,352 |
1,358 |
-2.16% |
235,300 |
2024/7/11 |
1,363 |
1,396 |
1,362 |
1,388 |
+1.98% |
199,000 |
2024/7/10 |
1,358 |
1,365 |
1,347 |
1,361 |
-0.58% |
187,400 |
2024/7/9 |
1,365 |
1,379 |
1,350 |
1,369 |
+0.00% |
205,400 |
2024/7/8 |
1,391 |
1,406 |
1,362 |
1,369 |
-1.23% |
224,800 |
2024/7/5 |
1,406 |
1,418 |
1,381 |
1,386 |
-1.07% |
246,600 |
2024/7/4 |
1,380 |
1,406 |
1,374 |
1,401 |
+2.49% |
286,600 |
2024/7/3 |
1,363 |
1,368 |
1,352 |
1,367 |
+0.37% |
135,800 |
2024/7/2 |
1,377 |
1,379 |
1,358 |
1,362 |
-0.80% |
137,800 |
2024/7/1 |
1,362 |
1,384 |
1,355 |
1,373 |
+2.54% |
217,300 |
2024/6/28 |
1,347 |
1,349 |
1,333 |
1,339 |
-0.59% |
145,700 |
2024/6/27 |
1,335 |
1,349 |
1,335 |
1,347 |
+0.15% |
134,200 |
2024/6/26 |
1,362 |
1,362 |
1,335 |
1,345 |
-1.25% |
172,300 |
2024/6/25 |
1,345 |
1,372 |
1,341 |
1,362 |
+1.95% |
168,000 |
2024/6/24 |
1,325 |
1,337 |
1,316 |
1,336 |
+0.98% |
249,800 |
2024/6/21 |
1,343 |
1,351 |
1,317 |
1,323 |
-1.05% |
242,100 |
2024/6/20 |
1,339 |
1,346 |
1,326 |
1,337 |
-1.26% |
204,500 |
2024/6/19 |
1,371 |
1,377 |
1,349 |
1,354 |
-0.37% |
166,000 |
2024/6/18 |
1,365 |
1,375 |
1,350 |
1,359 |
+0.37% |
157,500 |
2024/6/17 |
1,331 |
1,359 |
1,313 |
1,354 |
-0.15% |
160,100 |
2024/6/14 |
1,312 |
1,367 |
1,311 |
1,356 |
+2.03% |
239,900 |
2024/6/13 |
1,349 |
1,355 |
1,323 |
1,329 |
-2.21% |
195,200 |
2024/6/12 |
1,325 |
1,366 |
1,319 |
1,359 |
+2.03% |
273,700 |
2024/6/11 |
1,346 |
1,361 |
1,332 |
1,332 |
-1.48% |
157,800 |
2024/6/10 |
1,347 |
1,364 |
1,338 |
1,352 |
+0.45% |
144,100 |
2024/6/7 |
1,358 |
1,371 |
1,340 |
1,346 |
-2.53% |
238,100 |
2024/6/6 |
1,400 |
1,400 |
1,371 |
1,381 |
-0.72% |
164,300 |
2024/6/5 |
1,371 |
1,406 |
1,352 |
1,391 |
-2.80% |
328,300 |
2024/6/4 |
1,450 |
1,456 |
1,430 |
1,431 |
-1.72% |
162,600 |
2024/6/3 |
1,492 |
1,497 |
1,454 |
1,456 |
-2.41% |
191,400 |
2024/5/31 |
1,494 |
1,494 |
1,466 |
1,492 |
+1.91% |
139,400 |
2024/5/30 |
1,460 |
1,469 |
1,433 |
1,464 |
-0.20% |
239,400 |
2024/5/29 |
1,510 |
1,510 |
1,467 |
1,467 |
-2.85% |
120,600 |
2024/5/28 |
1,490 |
1,540 |
1,490 |
1,510 |
+1.68% |
224,800 |
2024/5/27 |
1,483 |
1,487 |
1,460 |
1,485 |
+0.00% |
146,800 |
2024/5/24 |
1,440 |
1,485 |
1,440 |
1,485 |
+1.23% |
91,100 |
2024/5/23 |
1,490 |
1,490 |
1,447 |
1,467 |
-0.95% |
79,600 |
2024/5/22 |
1,481 |
1,495 |
1,466 |
1,481 |
-0.47% |
146,800 |
2024/5/21 |
1,515 |
1,530 |
1,482 |
1,488 |
-1.72% |
160,600 |
2024/5/20 |
1,451 |
1,518 |
1,447 |
1,514 |
+4.20% |
290,300 |
2024/5/17 |
1,427 |
1,464 |
1,414 |
1,453 |
+0.21% |
240,300 |
2024/5/16 |
1,473 |
1,478 |
1,439 |
1,450 |
-1.76% |
269,900 |
2024/5/15 |
1,454 |
1,507 |
1,445 |
1,476 |
+0.89% |
321,800 |
2024/5/14 |
1,472 |
1,482 |
1,436 |
1,463 |
+1.18% |
810,800 |
2024/5/13 |
1,378 |
1,446 |
1,376 |
1,446 |
+26.18% |
732,300 |
2024/5/10 |
1,177 |
1,177 |
1,132 |
1,146 |
-0.95% |
127,700 |
2024/5/9 |
1,148 |
1,165 |
1,134 |
1,157 |
+1.40% |
68,500 |
2024/5/8 |
1,137 |
1,152 |
1,131 |
1,141 |
+1.15% |
73,700 |
2024/5/7 |
1,135 |
1,138 |
1,128 |
1,128 |
-0.62% |
76,700 |
2024/5/2 |
1,144 |
1,147 |
1,134 |
1,135 |
-1.73% |
38,800 |
2024/5/1 |
1,178 |
1,178 |
1,148 |
1,155 |
-1.28% |
75,500 |
2024/4/30 |
1,175 |
1,179 |
1,145 |
1,170 |
+2.18% |
80,300 |
2024/4/26 |
1,163 |
1,166 |
1,133 |
1,145 |
-2.05% |
78,900 |
2024/4/25 |
1,195 |
1,195 |
1,169 |
1,169 |
-1.68% |
55,200 |
2024/4/24 |
1,164 |
1,193 |
1,162 |
1,189 |
+1.97% |
82,900 |
2024/4/23 |
1,170 |
1,174 |
1,158 |
1,166 |
+0.69% |
79,000 |
2024/4/22 |
1,133 |
1,158 |
1,133 |
1,158 |
+2.84% |
63,900 |
2024/4/19 |
1,156 |
1,156 |
1,118 |
1,126 |
-2.60% |
66,000 |
2024/4/18 |
1,139 |
1,163 |
1,136 |
1,156 |
+1.40% |
53,400 |
2024/4/17 |
1,174 |
1,178 |
1,128 |
1,140 |
-2.31% |
83,900 |
2024/4/16 |
1,163 |
1,180 |
1,158 |
1,167 |
+0.26% |
125,400 |
2024/4/15 |
1,132 |
1,167 |
1,130 |
1,164 |
+0.95% |
58,700 |
2024/4/12 |
1,166 |
1,174 |
1,153 |
1,153 |
-0.69% |
53,700 |
2024/4/11 |
1,155 |
1,164 |
1,150 |
1,161 |
-0.51% |
59,000 |
2024/4/10 |
1,181 |
1,187 |
1,164 |
1,167 |
-0.93% |
59,100 |
2024/4/9 |
1,166 |
1,179 |
1,162 |
1,178 |
+1.73% |
56,800 |
2024/4/8 |
1,146 |
1,160 |
1,136 |
1,158 |
+1.85% |
72,300 |
2024/4/5 |
1,104 |
1,137 |
1,103 |
1,137 |
+0.26% |
107,000 |
2024/4/4 |
1,112 |
1,134 |
1,105 |
1,134 |
+2.53% |
100,300 |
2024/4/3 |
1,100 |
1,118 |
1,095 |
1,106 |
+0.09% |
93,900 |
|