日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,614 |
1,656 |
1,614 |
1,647 |
+2.04% |
55,500 |
2024/9/30 |
1,602 |
1,626 |
1,592 |
1,614 |
-1.47% |
75,500 |
2024/9/27 |
1,616 |
1,649 |
1,616 |
1,638 |
-0.49% |
58,700 |
2024/9/26 |
1,620 |
1,657 |
1,611 |
1,646 |
+2.68% |
120,500 |
2024/9/25 |
1,609 |
1,618 |
1,598 |
1,603 |
-0.87% |
193,300 |
2024/9/24 |
1,634 |
1,634 |
1,607 |
1,617 |
-0.49% |
87,000 |
2024/9/20 |
1,622 |
1,643 |
1,621 |
1,625 |
+1.56% |
142,700 |
2024/9/19 |
1,608 |
1,609 |
1,588 |
1,600 |
+1.91% |
63,500 |
2024/9/18 |
1,552 |
1,573 |
1,552 |
1,570 |
+1.23% |
78,200 |
2024/9/17 |
1,555 |
1,558 |
1,533 |
1,551 |
+0.39% |
69,300 |
2024/9/13 |
1,539 |
1,556 |
1,535 |
1,545 |
-0.39% |
87,200 |
2024/9/12 |
1,576 |
1,576 |
1,538 |
1,551 |
+0.78% |
241,600 |
2024/9/11 |
1,561 |
1,567 |
1,533 |
1,539 |
-2.41% |
84,100 |
2024/9/10 |
1,586 |
1,598 |
1,575 |
1,577 |
-0.38% |
59,600 |
2024/9/9 |
1,580 |
1,588 |
1,542 |
1,583 |
-1.19% |
100,100 |
2024/9/6 |
1,626 |
1,631 |
1,596 |
1,602 |
-1.48% |
77,600 |
2024/9/5 |
1,610 |
1,651 |
1,601 |
1,626 |
-0.43% |
83,100 |
2024/9/4 |
1,637 |
1,641 |
1,610 |
1,633 |
-1.63% |
204,400 |
2024/9/3 |
1,638 |
1,668 |
1,638 |
1,660 |
+1.59% |
81,700 |
2024/9/2 |
1,639 |
1,642 |
1,614 |
1,634 |
+1.30% |
67,500 |
2024/8/30 |
1,595 |
1,626 |
1,586 |
1,613 |
+1.96% |
193,800 |
2024/8/29 |
1,582 |
1,593 |
1,576 |
1,582 |
-0.19% |
46,800 |
2024/8/28 |
1,584 |
1,588 |
1,566 |
1,585 |
-0.31% |
60,700 |
2024/8/27 |
1,568 |
1,598 |
1,563 |
1,590 |
+1.02% |
52,800 |
2024/8/26 |
1,577 |
1,579 |
1,563 |
1,574 |
+0.00% |
61,100 |
2024/8/23 |
1,570 |
1,583 |
1,563 |
1,574 |
+0.06% |
68,300 |
2024/8/22 |
1,573 |
1,578 |
1,562 |
1,573 |
+0.00% |
43,400 |
2024/8/21 |
1,573 |
1,582 |
1,568 |
1,573 |
-0.76% |
55,200 |
2024/8/20 |
1,587 |
1,592 |
1,572 |
1,585 |
+0.51% |
51,900 |
2024/8/19 |
1,577 |
1,581 |
1,551 |
1,577 |
+0.00% |
90,800 |
2024/8/16 |
1,558 |
1,586 |
1,545 |
1,577 |
+2.60% |
73,200 |
2024/8/15 |
1,518 |
1,548 |
1,515 |
1,537 |
+1.25% |
57,700 |
2024/8/14 |
1,525 |
1,535 |
1,499 |
1,518 |
+0.66% |
138,600 |
2024/8/13 |
1,501 |
1,508 |
1,484 |
1,508 |
+0.47% |
170,000 |
2024/8/9 |
1,553 |
1,561 |
1,475 |
1,501 |
-0.79% |
158,500 |
2024/8/8 |
1,511 |
1,539 |
1,468 |
1,513 |
-2.45% |
179,800 |
2024/8/7 |
1,531 |
1,610 |
1,491 |
1,551 |
+0.19% |
89,200 |
2024/8/6 |
1,593 |
1,607 |
1,489 |
1,548 |
+6.54% |
126,800 |
2024/8/5 |
1,620 |
1,620 |
1,424 |
1,453 |
-14.18% |
168,200 |
2024/8/2 |
1,741 |
1,746 |
1,693 |
1,693 |
-4.94% |
142,500 |
2024/8/1 |
1,830 |
1,830 |
1,772 |
1,781 |
-3.21% |
127,500 |
2024/7/31 |
1,796 |
1,840 |
1,790 |
1,840 |
+2.45% |
91,100 |
2024/7/30 |
1,795 |
1,798 |
1,785 |
1,796 |
+0.06% |
65,200 |
2024/7/29 |
1,787 |
1,796 |
1,776 |
1,795 |
+1.24% |
65,200 |
2024/7/26 |
1,774 |
1,799 |
1,758 |
1,773 |
-0.06% |
72,200 |
2024/7/25 |
1,787 |
1,799 |
1,772 |
1,774 |
-1.17% |
113,800 |
2024/7/24 |
1,810 |
1,816 |
1,793 |
1,795 |
-1.10% |
87,600 |
2024/7/23 |
1,828 |
1,842 |
1,815 |
1,815 |
-0.27% |
58,800 |
2024/7/22 |
1,873 |
1,873 |
1,820 |
1,820 |
-2.93% |
119,200 |
2024/7/19 |
1,870 |
1,882 |
1,848 |
1,875 |
+0.27% |
61,500 |
2024/7/18 |
1,877 |
1,886 |
1,866 |
1,870 |
-0.80% |
71,100 |
2024/7/17 |
1,865 |
1,889 |
1,865 |
1,885 |
+1.34% |
84,600 |
2024/7/16 |
1,848 |
1,868 |
1,845 |
1,860 |
+0.65% |
77,900 |
2024/7/12 |
1,845 |
1,858 |
1,839 |
1,848 |
-0.05% |
85,600 |
2024/7/11 |
1,848 |
1,860 |
1,846 |
1,849 |
+0.71% |
60,500 |
2024/7/10 |
1,837 |
1,840 |
1,821 |
1,836 |
-0.27% |
87,800 |
2024/7/9 |
1,838 |
1,852 |
1,820 |
1,841 |
+0.22% |
78,300 |
2024/7/8 |
1,854 |
1,856 |
1,831 |
1,837 |
-1.08% |
73,300 |
2024/7/5 |
1,891 |
1,891 |
1,855 |
1,857 |
-2.11% |
75,700 |
2024/7/4 |
1,873 |
1,899 |
1,873 |
1,897 |
+1.23% |
64,700 |
2024/7/3 |
1,875 |
1,891 |
1,865 |
1,874 |
-0.05% |
44,000 |
2024/7/2 |
1,883 |
1,886 |
1,865 |
1,875 |
+0.16% |
56,700 |
2024/7/1 |
1,890 |
1,893 |
1,869 |
1,872 |
-0.43% |
34,400 |
2024/6/28 |
1,878 |
1,891 |
1,864 |
1,880 |
+0.75% |
63,200 |
2024/6/27 |
1,868 |
1,873 |
1,859 |
1,866 |
-0.11% |
44,800 |
2024/6/26 |
1,862 |
1,869 |
1,844 |
1,868 |
+0.38% |
57,500 |
2024/6/25 |
1,860 |
1,863 |
1,849 |
1,861 |
+0.59% |
57,300 |
2024/6/24 |
1,840 |
1,860 |
1,831 |
1,850 |
+2.10% |
52,600 |
2024/6/21 |
1,818 |
1,834 |
1,812 |
1,812 |
-0.66% |
79,200 |
2024/6/20 |
1,815 |
1,828 |
1,812 |
1,824 |
+0.22% |
38,000 |
2024/6/19 |
1,811 |
1,821 |
1,802 |
1,820 |
+0.28% |
48,800 |
2024/6/18 |
1,827 |
1,840 |
1,815 |
1,815 |
-0.60% |
53,000 |
2024/6/17 |
1,858 |
1,862 |
1,811 |
1,826 |
-2.41% |
80,200 |
2024/6/14 |
1,825 |
1,871 |
1,823 |
1,871 |
+2.18% |
95,400 |
2024/6/13 |
1,852 |
1,875 |
1,831 |
1,831 |
-1.61% |
109,200 |
2024/6/12 |
1,871 |
1,871 |
1,852 |
1,861 |
+0.16% |
76,700 |
2024/6/11 |
1,875 |
1,878 |
1,858 |
1,858 |
-0.85% |
47,700 |
2024/6/10 |
1,866 |
1,875 |
1,863 |
1,874 |
+1.13% |
67,300 |
2024/6/7 |
1,862 |
1,869 |
1,846 |
1,853 |
-0.48% |
45,000 |
2024/6/6 |
1,899 |
1,899 |
1,862 |
1,862 |
-1.12% |
36,100 |
2024/6/5 |
1,926 |
1,926 |
1,875 |
1,883 |
-2.79% |
103,800 |
2024/6/4 |
1,943 |
1,958 |
1,919 |
1,937 |
-0.67% |
59,400 |
2024/6/3 |
1,983 |
1,985 |
1,950 |
1,950 |
-1.61% |
64,600 |
2024/5/31 |
1,914 |
1,982 |
1,897 |
1,982 |
+4.10% |
126,100 |
2024/5/30 |
1,896 |
1,907 |
1,872 |
1,904 |
-0.83% |
94,900 |
2024/5/29 |
1,950 |
1,956 |
1,915 |
1,920 |
-2.09% |
67,800 |
2024/5/28 |
1,965 |
1,982 |
1,960 |
1,961 |
-0.31% |
37,600 |
2024/5/27 |
1,962 |
1,974 |
1,946 |
1,967 |
+0.67% |
32,000 |
2024/5/24 |
1,931 |
1,963 |
1,930 |
1,954 |
-0.20% |
32,400 |
2024/5/23 |
1,963 |
1,969 |
1,927 |
1,958 |
-0.31% |
35,000 |
2024/5/22 |
2,000 |
2,001 |
1,964 |
1,964 |
-2.14% |
44,000 |
2024/5/21 |
1,997 |
2,028 |
1,995 |
2,007 |
+0.50% |
76,100 |
2024/5/20 |
1,949 |
2,007 |
1,941 |
1,997 |
+3.47% |
95,100 |
2024/5/17 |
1,925 |
1,935 |
1,910 |
1,930 |
-0.31% |
41,500 |
2024/5/16 |
1,975 |
1,978 |
1,931 |
1,936 |
-1.88% |
67,400 |
2024/5/15 |
1,950 |
1,988 |
1,930 |
1,973 |
+1.75% |
74,300 |
2024/5/14 |
1,948 |
1,948 |
1,891 |
1,939 |
-2.22% |
147,800 |
2024/5/13 |
1,963 |
1,988 |
1,945 |
1,983 |
+0.71% |
59,200 |
2024/5/10 |
1,954 |
1,979 |
1,950 |
1,969 |
+1.29% |
59,100 |
2024/5/9 |
1,923 |
1,956 |
1,919 |
1,944 |
+1.09% |
39,900 |
2024/5/8 |
1,969 |
1,969 |
1,922 |
1,923 |
-2.68% |
76,100 |
2024/5/7 |
1,956 |
1,982 |
1,953 |
1,976 |
+1.33% |
48,500 |
2024/5/2 |
1,938 |
1,965 |
1,933 |
1,950 |
+0.36% |
33,600 |
2024/5/1 |
1,975 |
1,980 |
1,928 |
1,943 |
-3.09% |
39,500 |
2024/4/30 |
1,935 |
2,016 |
1,934 |
2,005 |
+3.89% |
82,300 |
2024/4/26 |
1,902 |
1,932 |
1,876 |
1,930 |
+2.28% |
69,800 |
2024/4/25 |
1,902 |
1,902 |
1,882 |
1,887 |
-0.53% |
59,400 |
2024/4/24 |
1,879 |
1,901 |
1,870 |
1,897 |
+0.96% |
52,800 |
2024/4/23 |
1,908 |
1,917 |
1,878 |
1,879 |
-0.74% |
52,700 |
2024/4/22 |
1,866 |
1,901 |
1,866 |
1,893 |
+2.05% |
60,300 |
2024/4/19 |
1,921 |
1,921 |
1,830 |
1,855 |
-3.84% |
99,100 |
2024/4/18 |
1,919 |
1,941 |
1,901 |
1,929 |
+0.52% |
56,000 |
2024/4/17 |
1,941 |
1,947 |
1,898 |
1,919 |
-2.09% |
98,600 |
2024/4/16 |
2,005 |
2,005 |
1,945 |
1,960 |
-3.59% |
104,000 |
2024/4/15 |
1,968 |
2,033 |
1,963 |
2,033 |
+1.80% |
80,400 |
2024/4/12 |
2,032 |
2,032 |
1,987 |
1,997 |
-1.38% |
76,100 |
2024/4/11 |
1,999 |
2,026 |
1,968 |
2,025 |
-0.74% |
106,300 |
2024/4/10 |
2,005 |
2,100 |
2,004 |
2,040 |
+1.85% |
209,300 |
2024/4/9 |
1,985 |
2,011 |
1,970 |
2,003 |
+0.96% |
151,600 |
2024/4/8 |
1,930 |
1,984 |
1,913 |
1,984 |
+3.98% |
161,800 |
2024/4/5 |
1,841 |
1,913 |
1,840 |
1,908 |
+3.41% |
183,900 |
2024/4/4 |
1,790 |
1,845 |
1,780 |
1,845 |
+4.12% |
163,700 |
2024/4/3 |
1,743 |
1,788 |
1,735 |
1,772 |
+1.66% |
99,500 |
|