日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,034 |
1,039 |
1,027 |
1,030 |
-0.19% |
135,300 |
2024/9/30 |
1,027 |
1,041 |
1,026 |
1,032 |
-2.37% |
170,200 |
2024/9/27 |
1,061 |
1,067 |
1,046 |
1,057 |
-0.75% |
174,100 |
2024/9/26 |
1,052 |
1,065 |
1,048 |
1,065 |
+1.62% |
249,800 |
2024/9/25 |
1,051 |
1,052 |
1,037 |
1,048 |
+0.10% |
116,700 |
2024/9/24 |
1,055 |
1,061 |
1,047 |
1,047 |
+0.10% |
332,300 |
2024/9/20 |
1,040 |
1,053 |
1,036 |
1,046 |
+1.65% |
246,800 |
2024/9/19 |
1,025 |
1,036 |
1,020 |
1,029 |
+1.28% |
156,000 |
2024/9/18 |
1,024 |
1,025 |
1,010 |
1,016 |
+0.00% |
81,100 |
2024/9/17 |
1,016 |
1,019 |
1,006 |
1,016 |
+0.40% |
98,500 |
2024/9/13 |
1,013 |
1,015 |
1,005 |
1,012 |
-0.10% |
117,000 |
2024/9/12 |
1,008 |
1,024 |
1,007 |
1,013 |
+1.60% |
159,100 |
2024/9/11 |
1,000 |
1,004 |
988 |
997 |
-0.50% |
249,200 |
2024/9/10 |
1,005 |
1,015 |
1,001 |
1,002 |
+0.10% |
88,100 |
2024/9/9 |
984 |
1,009 |
983 |
1,001 |
-0.30% |
170,300 |
2024/9/6 |
1,011 |
1,016 |
1,000 |
1,004 |
-0.20% |
97,000 |
2024/9/5 |
1,000 |
1,019 |
995 |
1,006 |
-0.30% |
157,300 |
2024/9/4 |
1,010 |
1,016 |
1,002 |
1,009 |
-2.23% |
236,900 |
2024/9/3 |
1,048 |
1,048 |
1,031 |
1,032 |
-1.15% |
135,900 |
2024/9/2 |
1,053 |
1,059 |
1,033 |
1,044 |
+0.38% |
205,000 |
2024/8/30 |
1,049 |
1,050 |
1,036 |
1,040 |
-0.57% |
140,500 |
2024/8/29 |
1,053 |
1,053 |
1,042 |
1,046 |
-0.66% |
107,000 |
2024/8/28 |
1,053 |
1,054 |
1,044 |
1,053 |
+0.00% |
109,100 |
2024/8/27 |
1,041 |
1,054 |
1,038 |
1,053 |
+0.48% |
102,200 |
2024/8/26 |
1,045 |
1,048 |
1,034 |
1,048 |
+0.48% |
161,300 |
2024/8/23 |
1,039 |
1,046 |
1,036 |
1,043 |
+0.58% |
135,100 |
2024/8/22 |
1,032 |
1,037 |
1,024 |
1,037 |
+0.48% |
162,200 |
2024/8/21 |
1,020 |
1,032 |
1,015 |
1,032 |
-0.10% |
125,900 |
2024/8/20 |
1,035 |
1,035 |
1,021 |
1,033 |
+1.37% |
148,200 |
2024/8/19 |
1,015 |
1,026 |
1,007 |
1,019 |
-0.10% |
151,800 |
2024/8/16 |
1,011 |
1,020 |
1,004 |
1,020 |
+2.00% |
166,500 |
2024/8/15 |
995 |
1,008 |
991 |
1,000 |
+0.50% |
156,400 |
2024/8/14 |
992 |
995 |
980 |
995 |
+0.91% |
135,900 |
2024/8/13 |
980 |
994 |
978 |
986 |
+0.72% |
144,800 |
2024/8/9 |
990 |
990 |
966 |
979 |
+0.41% |
272,900 |
2024/8/8 |
969 |
995 |
959 |
975 |
-0.91% |
223,200 |
2024/8/7 |
947 |
995 |
932 |
984 |
+4.57% |
484,300 |
2024/8/6 |
922 |
965 |
912 |
941 |
+8.79% |
525,600 |
2024/8/5 |
912 |
926 |
853 |
865 |
-9.61% |
791,900 |
2024/8/2 |
970 |
977 |
955 |
957 |
-4.20% |
476,400 |
2024/8/1 |
1,030 |
1,032 |
997 |
999 |
-4.31% |
391,700 |
2024/7/31 |
1,030 |
1,048 |
1,021 |
1,044 |
+0.58% |
181,600 |
2024/7/30 |
1,040 |
1,041 |
1,027 |
1,038 |
-0.19% |
234,700 |
2024/7/29 |
1,016 |
1,048 |
1,016 |
1,040 |
+2.46% |
388,900 |
2024/7/26 |
1,024 |
1,025 |
1,005 |
1,015 |
+0.10% |
293,000 |
2024/7/25 |
1,018 |
1,019 |
1,003 |
1,014 |
-1.46% |
331,800 |
2024/7/24 |
1,068 |
1,068 |
1,027 |
1,029 |
-4.19% |
337,200 |
2024/7/23 |
1,063 |
1,079 |
1,063 |
1,074 |
+1.32% |
134,500 |
2024/7/22 |
1,072 |
1,075 |
1,060 |
1,060 |
-1.12% |
133,900 |
2024/7/19 |
1,086 |
1,086 |
1,066 |
1,072 |
-0.83% |
153,100 |
2024/7/18 |
1,095 |
1,098 |
1,081 |
1,081 |
-1.91% |
186,700 |
2024/7/17 |
1,103 |
1,105 |
1,097 |
1,102 |
+0.36% |
98,900 |
2024/7/16 |
1,099 |
1,105 |
1,092 |
1,098 |
+0.73% |
107,100 |
2024/7/12 |
1,081 |
1,101 |
1,077 |
1,090 |
+0.46% |
299,400 |
2024/7/11 |
1,093 |
1,093 |
1,083 |
1,085 |
+0.28% |
85,000 |
2024/7/10 |
1,080 |
1,086 |
1,076 |
1,082 |
-0.28% |
111,400 |
2024/7/9 |
1,084 |
1,091 |
1,079 |
1,085 |
+0.28% |
96,500 |
2024/7/8 |
1,082 |
1,088 |
1,075 |
1,082 |
+0.00% |
109,900 |
2024/7/5 |
1,100 |
1,100 |
1,080 |
1,082 |
-1.81% |
96,700 |
2024/7/4 |
1,094 |
1,102 |
1,093 |
1,102 |
+0.73% |
138,700 |
2024/7/3 |
1,081 |
1,095 |
1,078 |
1,094 |
+1.02% |
104,800 |
2024/7/2 |
1,076 |
1,092 |
1,074 |
1,083 |
+0.56% |
178,900 |
2024/7/1 |
1,072 |
1,078 |
1,065 |
1,077 |
+1.80% |
223,700 |
2024/6/28 |
1,073 |
1,073 |
1,058 |
1,058 |
-1.21% |
139,000 |
2024/6/27 |
1,079 |
1,083 |
1,066 |
1,071 |
-0.74% |
167,400 |
2024/6/26 |
1,085 |
1,088 |
1,075 |
1,079 |
-0.55% |
131,700 |
2024/6/25 |
1,087 |
1,097 |
1,083 |
1,085 |
+0.37% |
200,100 |
2024/6/24 |
1,088 |
1,092 |
1,075 |
1,081 |
+0.00% |
143,000 |
2024/6/21 |
1,072 |
1,085 |
1,071 |
1,081 |
+0.93% |
270,100 |
2024/6/20 |
1,060 |
1,071 |
1,060 |
1,071 |
+1.13% |
180,100 |
2024/6/19 |
1,061 |
1,073 |
1,057 |
1,059 |
-0.19% |
139,400 |
2024/6/18 |
1,055 |
1,068 |
1,051 |
1,061 |
+1.73% |
196,700 |
2024/6/17 |
1,066 |
1,067 |
1,043 |
1,043 |
-2.34% |
135,200 |
2024/6/14 |
1,045 |
1,068 |
1,044 |
1,068 |
+2.89% |
272,100 |
2024/6/13 |
1,040 |
1,046 |
1,030 |
1,038 |
-0.19% |
138,900 |
2024/6/12 |
1,039 |
1,048 |
1,038 |
1,040 |
-0.38% |
101,600 |
2024/6/11 |
1,057 |
1,058 |
1,044 |
1,044 |
-0.57% |
151,500 |
2024/6/10 |
1,041 |
1,057 |
1,041 |
1,050 |
+0.77% |
199,700 |
2024/6/7 |
1,043 |
1,051 |
1,041 |
1,042 |
+0.19% |
157,900 |
2024/6/6 |
1,048 |
1,049 |
1,033 |
1,040 |
-0.57% |
142,100 |
2024/6/5 |
1,050 |
1,054 |
1,040 |
1,046 |
-1.04% |
172,800 |
2024/6/4 |
1,048 |
1,058 |
1,044 |
1,057 |
+0.76% |
169,800 |
2024/6/3 |
1,048 |
1,052 |
1,037 |
1,049 |
+0.77% |
215,900 |
2024/5/31 |
1,032 |
1,043 |
1,030 |
1,041 |
+2.26% |
296,000 |
2024/5/30 |
1,020 |
1,023 |
1,007 |
1,018 |
-0.59% |
199,000 |
2024/5/29 |
1,031 |
1,039 |
1,024 |
1,024 |
-0.49% |
165,000 |
2024/5/28 |
1,034 |
1,040 |
1,028 |
1,029 |
-0.39% |
137,800 |
2024/5/27 |
1,048 |
1,049 |
1,026 |
1,033 |
-1.24% |
222,300 |
2024/5/24 |
1,033 |
1,052 |
1,031 |
1,046 |
-0.19% |
190,800 |
2024/5/23 |
1,073 |
1,073 |
1,044 |
1,048 |
-2.24% |
246,100 |
2024/5/22 |
1,076 |
1,080 |
1,068 |
1,072 |
-0.46% |
104,400 |
2024/5/21 |
1,080 |
1,085 |
1,072 |
1,077 |
-0.65% |
164,900 |
2024/5/20 |
1,082 |
1,092 |
1,077 |
1,084 |
+0.18% |
139,400 |
2024/5/17 |
1,065 |
1,082 |
1,055 |
1,082 |
+1.41% |
132,100 |
2024/5/16 |
1,073 |
1,074 |
1,061 |
1,067 |
-0.28% |
241,500 |
2024/5/15 |
1,071 |
1,074 |
1,066 |
1,070 |
-0.09% |
145,200 |
2024/5/14 |
1,080 |
1,080 |
1,062 |
1,071 |
-1.11% |
180,800 |
2024/5/13 |
1,102 |
1,102 |
1,083 |
1,083 |
-2.08% |
202,800 |
2024/5/10 |
1,106 |
1,113 |
1,100 |
1,106 |
+0.64% |
198,300 |
2024/5/9 |
1,091 |
1,108 |
1,082 |
1,099 |
+1.01% |
255,800 |
2024/5/8 |
1,094 |
1,117 |
1,087 |
1,088 |
-0.55% |
472,000 |
2024/5/7 |
1,064 |
1,094 |
1,060 |
1,094 |
+3.60% |
728,300 |
2024/5/2 |
1,040 |
1,059 |
1,037 |
1,056 |
+1.83% |
497,700 |
2024/5/1 |
1,039 |
1,040 |
1,032 |
1,037 |
-0.19% |
205,000 |
2024/4/30 |
1,030 |
1,044 |
1,023 |
1,039 |
+1.46% |
422,500 |
2024/4/26 |
1,013 |
1,030 |
1,003 |
1,024 |
+1.39% |
412,600 |
2024/4/25 |
1,021 |
1,032 |
998 |
1,010 |
-1.17% |
595,300 |
2024/4/24 |
1,018 |
1,026 |
1,009 |
1,022 |
+1.69% |
497,600 |
2024/4/23 |
1,005 |
1,018 |
1,001 |
1,005 |
+0.30% |
407,200 |
2024/4/22 |
993 |
1,008 |
993 |
1,002 |
+2.45% |
289,100 |
2024/4/19 |
988 |
989 |
968 |
978 |
-1.01% |
255,200 |
2024/4/18 |
981 |
995 |
980 |
988 |
+0.51% |
164,900 |
2024/4/17 |
997 |
999 |
982 |
983 |
-0.91% |
208,500 |
2024/4/16 |
1,012 |
1,012 |
991 |
992 |
-2.17% |
280,900 |
2024/4/15 |
1,010 |
1,015 |
999 |
1,014 |
-0.20% |
173,400 |
2024/4/12 |
1,012 |
1,022 |
1,009 |
1,016 |
+0.59% |
233,200 |
2024/4/11 |
1,003 |
1,017 |
998 |
1,010 |
-0.20% |
217,700 |
2024/4/10 |
1,010 |
1,017 |
1,007 |
1,012 |
-0.39% |
207,800 |
2024/4/9 |
1,000 |
1,017 |
999 |
1,016 |
+2.01% |
303,300 |
2024/4/8 |
1,003 |
1,004 |
991 |
996 |
+0.00% |
187,500 |
2024/4/5 |
994 |
1,000 |
989 |
996 |
-0.30% |
198,600 |
2024/4/4 |
1,005 |
1,007 |
998 |
999 |
-0.10% |
211,400 |
2024/4/3 |
995 |
1,006 |
988 |
1,000 |
+0.00% |
281,300 |
|