日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,195 |
1,213 |
1,193 |
1,206 |
+2.20% |
56,300 |
2024/9/30 |
1,183 |
1,208 |
1,167 |
1,180 |
-2.72% |
107,000 |
2024/9/27 |
1,203 |
1,220 |
1,187 |
1,213 |
-0.90% |
135,800 |
2024/9/26 |
1,231 |
1,233 |
1,213 |
1,224 |
-0.97% |
168,900 |
2024/9/25 |
1,246 |
1,250 |
1,230 |
1,236 |
-0.64% |
121,100 |
2024/9/24 |
1,252 |
1,253 |
1,232 |
1,244 |
+0.24% |
77,800 |
2024/9/20 |
1,244 |
1,253 |
1,222 |
1,241 |
+1.55% |
71,200 |
2024/9/19 |
1,205 |
1,223 |
1,205 |
1,222 |
+2.52% |
48,800 |
2024/9/18 |
1,192 |
1,206 |
1,181 |
1,192 |
+1.27% |
63,600 |
2024/9/17 |
1,177 |
1,192 |
1,154 |
1,177 |
+1.29% |
134,300 |
2024/9/13 |
1,162 |
1,165 |
1,148 |
1,162 |
+0.00% |
69,200 |
2024/9/12 |
1,187 |
1,189 |
1,154 |
1,162 |
+0.96% |
77,000 |
2024/9/11 |
1,195 |
1,196 |
1,142 |
1,151 |
-3.84% |
159,500 |
2024/9/10 |
1,211 |
1,229 |
1,196 |
1,197 |
-0.58% |
52,700 |
2024/9/9 |
1,171 |
1,209 |
1,171 |
1,204 |
-1.15% |
92,300 |
2024/9/6 |
1,234 |
1,235 |
1,208 |
1,218 |
-1.30% |
85,700 |
2024/9/5 |
1,216 |
1,256 |
1,206 |
1,234 |
+1.31% |
70,100 |
2024/9/4 |
1,263 |
1,263 |
1,216 |
1,218 |
-5.36% |
168,800 |
2024/9/3 |
1,283 |
1,288 |
1,270 |
1,287 |
+0.39% |
55,800 |
2024/9/2 |
1,294 |
1,297 |
1,269 |
1,282 |
-0.39% |
62,900 |
2024/8/30 |
1,282 |
1,304 |
1,282 |
1,287 |
+0.47% |
81,600 |
2024/8/29 |
1,274 |
1,299 |
1,266 |
1,281 |
+0.39% |
78,400 |
2024/8/28 |
1,295 |
1,295 |
1,250 |
1,276 |
-2.45% |
155,800 |
2024/8/27 |
1,283 |
1,323 |
1,283 |
1,308 |
+1.95% |
157,700 |
2024/8/26 |
1,281 |
1,286 |
1,269 |
1,283 |
+0.16% |
59,600 |
2024/8/23 |
1,284 |
1,330 |
1,268 |
1,281 |
-0.23% |
131,500 |
2024/8/22 |
1,272 |
1,292 |
1,269 |
1,284 |
+0.86% |
59,300 |
2024/8/21 |
1,260 |
1,273 |
1,245 |
1,273 |
+1.43% |
58,900 |
2024/8/20 |
1,264 |
1,271 |
1,251 |
1,255 |
+1.95% |
47,400 |
2024/8/19 |
1,265 |
1,269 |
1,220 |
1,231 |
-2.84% |
81,900 |
2024/8/16 |
1,250 |
1,274 |
1,241 |
1,267 |
+1.44% |
84,000 |
2024/8/15 |
1,210 |
1,253 |
1,210 |
1,249 |
+2.21% |
89,700 |
2024/8/14 |
1,213 |
1,241 |
1,190 |
1,222 |
+1.41% |
201,700 |
2024/8/13 |
1,179 |
1,209 |
1,140 |
1,205 |
+17.10% |
294,300 |
2024/8/9 |
1,015 |
1,054 |
995 |
1,029 |
+3.83% |
121,700 |
2024/8/8 |
963 |
1,001 |
962 |
991 |
+1.75% |
69,300 |
2024/8/7 |
950 |
1,019 |
950 |
974 |
-0.10% |
112,900 |
2024/8/6 |
920 |
1,010 |
920 |
975 |
+13.37% |
230,300 |
2024/8/5 |
1,000 |
1,002 |
853 |
860 |
-19.85% |
204,800 |
2024/8/2 |
1,121 |
1,122 |
1,073 |
1,073 |
-8.37% |
150,000 |
2024/8/1 |
1,209 |
1,209 |
1,162 |
1,171 |
-4.72% |
95,700 |
2024/7/31 |
1,198 |
1,229 |
1,187 |
1,229 |
+2.59% |
39,000 |
2024/7/30 |
1,213 |
1,215 |
1,189 |
1,198 |
-0.91% |
161,300 |
2024/7/29 |
1,208 |
1,220 |
1,195 |
1,209 |
+0.42% |
76,800 |
2024/7/26 |
1,210 |
1,220 |
1,202 |
1,204 |
+0.33% |
32,500 |
2024/7/25 |
1,221 |
1,228 |
1,198 |
1,200 |
-2.91% |
100,700 |
2024/7/24 |
1,266 |
1,266 |
1,236 |
1,236 |
-1.83% |
56,500 |
2024/7/23 |
1,265 |
1,270 |
1,257 |
1,259 |
+0.00% |
19,900 |
2024/7/22 |
1,300 |
1,300 |
1,258 |
1,259 |
-3.38% |
76,900 |
2024/7/19 |
1,318 |
1,318 |
1,295 |
1,303 |
-1.81% |
37,700 |
2024/7/18 |
1,320 |
1,353 |
1,318 |
1,327 |
-0.45% |
76,100 |
2024/7/17 |
1,300 |
1,337 |
1,291 |
1,333 |
+3.74% |
85,700 |
2024/7/16 |
1,267 |
1,292 |
1,262 |
1,285 |
+1.90% |
62,400 |
2024/7/12 |
1,261 |
1,275 |
1,257 |
1,261 |
-1.94% |
51,100 |
2024/7/11 |
1,279 |
1,286 |
1,258 |
1,286 |
+1.74% |
48,500 |
2024/7/10 |
1,280 |
1,281 |
1,250 |
1,264 |
-0.94% |
66,600 |
2024/7/9 |
1,270 |
1,286 |
1,268 |
1,276 |
+0.55% |
92,000 |
2024/7/8 |
1,292 |
1,297 |
1,266 |
1,269 |
-2.08% |
39,800 |
2024/7/5 |
1,321 |
1,324 |
1,295 |
1,296 |
-1.37% |
47,400 |
2024/7/4 |
1,294 |
1,318 |
1,291 |
1,314 |
+1.94% |
45,700 |
2024/7/3 |
1,295 |
1,295 |
1,280 |
1,289 |
-1.00% |
35,600 |
2024/7/2 |
1,298 |
1,305 |
1,290 |
1,302 |
+0.93% |
47,700 |
2024/7/1 |
1,322 |
1,326 |
1,284 |
1,290 |
-1.53% |
99,200 |
2024/6/28 |
1,291 |
1,314 |
1,291 |
1,310 |
+2.42% |
94,600 |
2024/6/27 |
1,268 |
1,290 |
1,263 |
1,279 |
+0.95% |
46,000 |
2024/6/26 |
1,269 |
1,269 |
1,250 |
1,267 |
+0.72% |
36,500 |
2024/6/25 |
1,247 |
1,260 |
1,247 |
1,258 |
+1.53% |
34,100 |
2024/6/24 |
1,224 |
1,240 |
1,223 |
1,239 |
+0.81% |
53,200 |
2024/6/21 |
1,230 |
1,249 |
1,228 |
1,229 |
+0.41% |
32,300 |
2024/6/20 |
1,239 |
1,240 |
1,210 |
1,224 |
-1.61% |
114,100 |
2024/6/19 |
1,260 |
1,267 |
1,244 |
1,244 |
-0.48% |
44,800 |
2024/6/18 |
1,255 |
1,273 |
1,250 |
1,250 |
-0.79% |
68,700 |
2024/6/17 |
1,280 |
1,288 |
1,257 |
1,260 |
-2.85% |
73,300 |
2024/6/14 |
1,265 |
1,305 |
1,265 |
1,297 |
+2.21% |
41,200 |
2024/6/13 |
1,302 |
1,302 |
1,266 |
1,269 |
-1.78% |
51,100 |
2024/6/12 |
1,301 |
1,301 |
1,284 |
1,292 |
+0.00% |
33,100 |
2024/6/11 |
1,309 |
1,320 |
1,285 |
1,292 |
-1.52% |
49,100 |
2024/6/10 |
1,270 |
1,314 |
1,270 |
1,312 |
+4.13% |
78,500 |
2024/6/7 |
1,265 |
1,267 |
1,255 |
1,260 |
-0.08% |
57,000 |
2024/6/6 |
1,261 |
1,273 |
1,254 |
1,261 |
+0.16% |
53,000 |
2024/6/5 |
1,282 |
1,287 |
1,259 |
1,259 |
-1.87% |
76,900 |
2024/6/4 |
1,300 |
1,302 |
1,283 |
1,283 |
-1.38% |
80,900 |
2024/6/3 |
1,312 |
1,312 |
1,294 |
1,301 |
-0.38% |
61,900 |
2024/5/31 |
1,297 |
1,306 |
1,286 |
1,306 |
+1.48% |
60,100 |
2024/5/30 |
1,288 |
1,298 |
1,272 |
1,287 |
-1.38% |
135,300 |
2024/5/29 |
1,350 |
1,350 |
1,298 |
1,305 |
-2.90% |
96,500 |
2024/5/28 |
1,347 |
1,355 |
1,335 |
1,344 |
+0.30% |
28,700 |
2024/5/27 |
1,355 |
1,365 |
1,335 |
1,340 |
+0.83% |
29,000 |
2024/5/24 |
1,322 |
1,343 |
1,315 |
1,329 |
+0.30% |
58,400 |
2024/5/23 |
1,354 |
1,354 |
1,325 |
1,325 |
-2.14% |
99,100 |
2024/5/22 |
1,377 |
1,377 |
1,351 |
1,354 |
-1.67% |
45,700 |
2024/5/21 |
1,381 |
1,384 |
1,358 |
1,377 |
+0.29% |
42,100 |
2024/5/20 |
1,321 |
1,376 |
1,321 |
1,373 |
+4.49% |
96,300 |
2024/5/17 |
1,319 |
1,328 |
1,308 |
1,314 |
-0.76% |
78,800 |
2024/5/16 |
1,398 |
1,398 |
1,321 |
1,324 |
-4.89% |
92,300 |
2024/5/15 |
1,428 |
1,428 |
1,390 |
1,392 |
+0.43% |
145,700 |
2024/5/14 |
1,381 |
1,388 |
1,360 |
1,386 |
+0.36% |
83,300 |
2024/5/13 |
1,370 |
1,388 |
1,359 |
1,381 |
+0.80% |
36,600 |
2024/5/10 |
1,367 |
1,376 |
1,358 |
1,370 |
+0.15% |
38,100 |
2024/5/9 |
1,359 |
1,370 |
1,350 |
1,368 |
+0.66% |
23,900 |
2024/5/8 |
1,355 |
1,377 |
1,355 |
1,359 |
+0.15% |
43,300 |
2024/5/7 |
1,377 |
1,378 |
1,352 |
1,357 |
-1.02% |
47,800 |
2024/5/2 |
1,364 |
1,371 |
1,351 |
1,371 |
+1.03% |
39,300 |
2024/5/1 |
1,384 |
1,384 |
1,357 |
1,357 |
-2.16% |
74,800 |
2024/4/30 |
1,378 |
1,398 |
1,367 |
1,387 |
+2.51% |
54,600 |
2024/4/26 |
1,352 |
1,361 |
1,338 |
1,353 |
-0.59% |
164,300 |
2024/4/25 |
1,385 |
1,389 |
1,360 |
1,361 |
-1.80% |
58,800 |
2024/4/24 |
1,380 |
1,386 |
1,358 |
1,386 |
+0.14% |
106,800 |
2024/4/23 |
1,390 |
1,390 |
1,369 |
1,384 |
+0.22% |
45,200 |
2024/4/22 |
1,375 |
1,386 |
1,361 |
1,381 |
+1.99% |
54,600 |
2024/4/19 |
1,381 |
1,382 |
1,344 |
1,354 |
-2.66% |
83,000 |
2024/4/18 |
1,374 |
1,407 |
1,365 |
1,391 |
+1.02% |
51,700 |
2024/4/17 |
1,398 |
1,405 |
1,365 |
1,377 |
-1.29% |
82,000 |
2024/4/16 |
1,445 |
1,445 |
1,395 |
1,395 |
-3.99% |
70,200 |
2024/4/15 |
1,450 |
1,466 |
1,445 |
1,453 |
+0.00% |
28,400 |
2024/4/12 |
1,463 |
1,471 |
1,453 |
1,453 |
-1.22% |
33,300 |
2024/4/11 |
1,459 |
1,477 |
1,445 |
1,471 |
-0.14% |
49,200 |
2024/4/10 |
1,478 |
1,489 |
1,465 |
1,473 |
-0.34% |
31,500 |
2024/4/9 |
1,458 |
1,480 |
1,458 |
1,478 |
+1.03% |
36,800 |
2024/4/8 |
1,480 |
1,480 |
1,452 |
1,463 |
-0.07% |
66,700 |
2024/4/5 |
1,470 |
1,473 |
1,445 |
1,464 |
-2.27% |
76,300 |
2024/4/4 |
1,528 |
1,528 |
1,494 |
1,498 |
-0.86% |
36,600 |
2024/4/3 |
1,500 |
1,534 |
1,485 |
1,511 |
+0.53% |
38,000 |
|