日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,479 |
1,489 |
1,454 |
1,472 |
+0.27% |
19,600 |
2024/9/30 |
1,468 |
1,480 |
1,441 |
1,468 |
-2.65% |
27,100 |
2024/9/27 |
1,505 |
1,521 |
1,478 |
1,508 |
-2.39% |
39,300 |
2024/9/26 |
1,497 |
1,556 |
1,462 |
1,545 |
+4.18% |
71,000 |
2024/9/25 |
1,458 |
1,499 |
1,455 |
1,483 |
+1.71% |
36,000 |
2024/9/24 |
1,461 |
1,468 |
1,451 |
1,458 |
+0.69% |
20,900 |
2024/9/20 |
1,466 |
1,473 |
1,439 |
1,448 |
-1.16% |
47,100 |
2024/9/19 |
1,474 |
1,482 |
1,454 |
1,465 |
+0.55% |
21,200 |
2024/9/18 |
1,480 |
1,480 |
1,439 |
1,457 |
-0.21% |
27,900 |
2024/9/17 |
1,450 |
1,460 |
1,425 |
1,460 |
+1.88% |
25,400 |
2024/9/13 |
1,437 |
1,466 |
1,433 |
1,433 |
-2.25% |
37,500 |
2024/9/12 |
1,435 |
1,475 |
1,435 |
1,466 |
+4.34% |
43,900 |
2024/9/11 |
1,460 |
1,462 |
1,405 |
1,405 |
-4.68% |
44,300 |
2024/9/10 |
1,496 |
1,509 |
1,466 |
1,474 |
-1.40% |
20,000 |
2024/9/9 |
1,444 |
1,519 |
1,435 |
1,495 |
+2.12% |
36,600 |
2024/9/6 |
1,470 |
1,470 |
1,445 |
1,464 |
+0.00% |
16,300 |
2024/9/5 |
1,447 |
1,488 |
1,436 |
1,464 |
+0.76% |
19,400 |
2024/9/4 |
1,458 |
1,479 |
1,448 |
1,453 |
-2.35% |
24,100 |
2024/9/3 |
1,457 |
1,488 |
1,451 |
1,488 |
+2.41% |
13,500 |
2024/9/2 |
1,474 |
1,474 |
1,433 |
1,453 |
-0.62% |
9,600 |
2024/8/30 |
1,442 |
1,470 |
1,442 |
1,462 |
+1.04% |
16,300 |
2024/8/29 |
1,461 |
1,473 |
1,442 |
1,447 |
-0.96% |
15,600 |
2024/8/28 |
1,450 |
1,464 |
1,444 |
1,461 |
+0.00% |
11,100 |
2024/8/27 |
1,454 |
1,473 |
1,432 |
1,461 |
+0.48% |
24,200 |
2024/8/26 |
1,452 |
1,459 |
1,425 |
1,454 |
+0.14% |
36,100 |
2024/8/23 |
1,444 |
1,469 |
1,444 |
1,452 |
+0.55% |
18,500 |
2024/8/22 |
1,430 |
1,448 |
1,421 |
1,444 |
+0.98% |
22,300 |
2024/8/21 |
1,412 |
1,443 |
1,408 |
1,430 |
-0.83% |
15,600 |
2024/8/20 |
1,423 |
1,454 |
1,419 |
1,442 |
+1.34% |
28,500 |
2024/8/19 |
1,442 |
1,458 |
1,416 |
1,423 |
-3.79% |
33,200 |
2024/8/16 |
1,452 |
1,479 |
1,435 |
1,479 |
+3.50% |
22,000 |
2024/8/15 |
1,443 |
1,448 |
1,406 |
1,429 |
-1.31% |
29,900 |
2024/8/14 |
1,421 |
1,450 |
1,400 |
1,448 |
+2.40% |
23,000 |
2024/8/13 |
1,386 |
1,420 |
1,367 |
1,414 |
+1.51% |
22,200 |
2024/8/9 |
1,452 |
1,452 |
1,374 |
1,393 |
-2.04% |
52,000 |
2024/8/8 |
1,391 |
1,465 |
1,361 |
1,422 |
+0.07% |
31,600 |
2024/8/7 |
1,362 |
1,479 |
1,333 |
1,421 |
-0.07% |
51,900 |
2024/8/6 |
1,407 |
1,459 |
1,360 |
1,422 |
+7.97% |
47,200 |
2024/8/5 |
1,302 |
1,352 |
1,245 |
1,317 |
-5.73% |
48,600 |
2024/8/2 |
1,452 |
1,461 |
1,397 |
1,397 |
-7.67% |
55,500 |
2024/8/1 |
1,568 |
1,568 |
1,500 |
1,513 |
-4.54% |
46,700 |
2024/7/31 |
1,550 |
1,585 |
1,527 |
1,585 |
+1.41% |
21,600 |
2024/7/30 |
1,543 |
1,588 |
1,534 |
1,563 |
+0.45% |
43,700 |
2024/7/29 |
1,509 |
1,567 |
1,509 |
1,556 |
+2.84% |
22,900 |
2024/7/26 |
1,510 |
1,532 |
1,499 |
1,513 |
-0.59% |
23,500 |
2024/7/25 |
1,513 |
1,536 |
1,513 |
1,522 |
-0.26% |
38,900 |
2024/7/24 |
1,527 |
1,557 |
1,525 |
1,526 |
-0.78% |
23,700 |
2024/7/23 |
1,567 |
1,575 |
1,530 |
1,538 |
-0.52% |
15,000 |
2024/7/22 |
1,571 |
1,581 |
1,537 |
1,546 |
-1.90% |
23,100 |
2024/7/19 |
1,581 |
1,592 |
1,569 |
1,576 |
-0.57% |
11,800 |
2024/7/18 |
1,598 |
1,610 |
1,585 |
1,585 |
-0.81% |
18,200 |
2024/7/17 |
1,620 |
1,621 |
1,596 |
1,598 |
-0.68% |
22,900 |
2024/7/16 |
1,594 |
1,625 |
1,594 |
1,609 |
+1.32% |
16,100 |
2024/7/12 |
1,557 |
1,595 |
1,557 |
1,588 |
+1.66% |
24,500 |
2024/7/11 |
1,599 |
1,599 |
1,552 |
1,562 |
-0.38% |
28,200 |
2024/7/10 |
1,583 |
1,596 |
1,543 |
1,568 |
-0.95% |
39,800 |
2024/7/9 |
1,565 |
1,594 |
1,544 |
1,583 |
+2.73% |
30,300 |
2024/7/8 |
1,557 |
1,573 |
1,532 |
1,541 |
-1.47% |
37,000 |
2024/7/5 |
1,619 |
1,619 |
1,558 |
1,564 |
-1.76% |
26,600 |
2024/7/4 |
1,588 |
1,614 |
1,588 |
1,592 |
+0.25% |
35,400 |
2024/7/3 |
1,613 |
1,620 |
1,584 |
1,588 |
-2.34% |
29,600 |
2024/7/2 |
1,532 |
1,629 |
1,532 |
1,626 |
+6.21% |
68,500 |
2024/7/1 |
1,548 |
1,553 |
1,524 |
1,531 |
-0.20% |
26,800 |
2024/6/28 |
1,535 |
1,547 |
1,524 |
1,534 |
-0.32% |
22,600 |
2024/6/27 |
1,560 |
1,560 |
1,519 |
1,539 |
-1.35% |
36,100 |
2024/6/26 |
1,582 |
1,582 |
1,538 |
1,560 |
-0.51% |
43,200 |
2024/6/25 |
1,564 |
1,569 |
1,540 |
1,568 |
+1.10% |
37,200 |
2024/6/24 |
1,557 |
1,589 |
1,539 |
1,551 |
+0.06% |
56,900 |
2024/6/21 |
1,555 |
1,575 |
1,539 |
1,550 |
+0.39% |
46,800 |
2024/6/20 |
1,539 |
1,558 |
1,528 |
1,544 |
+0.26% |
25,500 |
2024/6/19 |
1,510 |
1,540 |
1,510 |
1,540 |
+1.78% |
20,800 |
2024/6/18 |
1,502 |
1,518 |
1,502 |
1,513 |
+1.75% |
19,400 |
2024/6/17 |
1,494 |
1,494 |
1,467 |
1,487 |
-0.47% |
20,900 |
2024/6/14 |
1,442 |
1,499 |
1,440 |
1,494 |
+3.75% |
53,300 |
2024/6/13 |
1,481 |
1,481 |
1,440 |
1,440 |
-2.57% |
31,000 |
2024/6/12 |
1,493 |
1,493 |
1,474 |
1,478 |
-1.00% |
17,500 |
2024/6/11 |
1,533 |
1,533 |
1,481 |
1,493 |
-0.67% |
28,500 |
2024/6/10 |
1,485 |
1,513 |
1,485 |
1,503 |
+1.21% |
22,000 |
2024/6/7 |
1,485 |
1,497 |
1,466 |
1,485 |
+0.00% |
14,600 |
2024/6/6 |
1,500 |
1,500 |
1,473 |
1,485 |
-1.33% |
19,700 |
2024/6/5 |
1,506 |
1,524 |
1,500 |
1,505 |
-0.66% |
34,600 |
2024/6/4 |
1,556 |
1,556 |
1,504 |
1,515 |
-3.32% |
36,700 |
2024/6/3 |
1,538 |
1,571 |
1,524 |
1,567 |
+2.96% |
73,900 |
2024/5/31 |
1,462 |
1,549 |
1,459 |
1,522 |
+4.53% |
101,900 |
2024/5/30 |
1,420 |
1,464 |
1,410 |
1,456 |
+2.10% |
43,900 |
2024/5/29 |
1,466 |
1,470 |
1,422 |
1,426 |
-2.40% |
23,000 |
2024/5/28 |
1,467 |
1,480 |
1,456 |
1,461 |
+0.48% |
45,700 |
2024/5/27 |
1,427 |
1,454 |
1,427 |
1,454 |
+1.89% |
14,600 |
2024/5/24 |
1,420 |
1,436 |
1,418 |
1,427 |
-1.59% |
25,500 |
2024/5/23 |
1,433 |
1,458 |
1,417 |
1,450 |
+0.62% |
27,400 |
2024/5/22 |
1,419 |
1,457 |
1,419 |
1,441 |
+1.62% |
53,000 |
2024/5/21 |
1,475 |
1,490 |
1,417 |
1,418 |
-3.47% |
41,200 |
2024/5/20 |
1,495 |
1,495 |
1,463 |
1,469 |
-1.74% |
37,400 |
2024/5/17 |
1,450 |
1,506 |
1,431 |
1,495 |
+2.68% |
63,300 |
2024/5/16 |
1,462 |
1,481 |
1,452 |
1,456 |
-1.02% |
53,300 |
2024/5/15 |
1,560 |
1,560 |
1,467 |
1,471 |
-7.89% |
89,300 |
2024/5/14 |
1,623 |
1,623 |
1,575 |
1,597 |
-1.60% |
42,300 |
2024/5/13 |
1,609 |
1,627 |
1,598 |
1,623 |
+1.37% |
32,300 |
2024/5/10 |
1,631 |
1,632 |
1,584 |
1,601 |
-0.68% |
32,900 |
2024/5/9 |
1,610 |
1,623 |
1,598 |
1,612 |
+0.75% |
13,200 |
2024/5/8 |
1,675 |
1,685 |
1,598 |
1,600 |
-4.76% |
59,900 |
2024/5/7 |
1,671 |
1,693 |
1,665 |
1,680 |
+0.60% |
36,400 |
2024/5/2 |
1,655 |
1,684 |
1,653 |
1,670 |
+0.60% |
37,600 |
2024/5/1 |
1,611 |
1,670 |
1,604 |
1,660 |
+2.98% |
48,700 |
2024/4/30 |
1,588 |
1,619 |
1,581 |
1,612 |
+1.07% |
58,800 |
2024/4/26 |
1,545 |
1,595 |
1,537 |
1,595 |
+4.66% |
72,700 |
2024/4/25 |
1,521 |
1,536 |
1,507 |
1,524 |
+0.20% |
33,700 |
2024/4/24 |
1,516 |
1,530 |
1,513 |
1,521 |
+0.66% |
21,000 |
2024/4/23 |
1,511 |
1,512 |
1,501 |
1,511 |
+0.87% |
12,100 |
2024/4/22 |
1,498 |
1,510 |
1,478 |
1,498 |
+1.84% |
23,600 |
2024/4/19 |
1,483 |
1,484 |
1,440 |
1,471 |
-2.13% |
42,800 |
2024/4/18 |
1,496 |
1,515 |
1,483 |
1,503 |
+1.55% |
21,700 |
2024/4/17 |
1,495 |
1,497 |
1,464 |
1,480 |
-0.07% |
18,600 |
2024/4/16 |
1,511 |
1,548 |
1,472 |
1,481 |
-3.52% |
36,900 |
2024/4/15 |
1,492 |
1,536 |
1,488 |
1,535 |
+2.68% |
25,200 |
2024/4/12 |
1,493 |
1,513 |
1,493 |
1,495 |
+0.88% |
26,300 |
2024/4/11 |
1,483 |
1,487 |
1,463 |
1,482 |
-1.33% |
30,800 |
2024/4/10 |
1,522 |
1,525 |
1,501 |
1,502 |
-2.09% |
33,900 |
2024/4/9 |
1,557 |
1,557 |
1,502 |
1,534 |
-0.90% |
85,100 |
2024/4/8 |
1,565 |
1,571 |
1,542 |
1,548 |
-0.32% |
45,100 |
2024/4/5 |
1,537 |
1,553 |
1,527 |
1,553 |
+0.13% |
40,800 |
2024/4/4 |
1,583 |
1,587 |
1,545 |
1,551 |
-1.71% |
47,600 |
2024/4/3 |
1,603 |
1,605 |
1,567 |
1,578 |
-1.68% |
44,100 |
|