日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
14,705 |
14,875 |
14,575 |
14,775 |
+0.20% |
201,600 |
2024/9/30 |
14,500 |
14,800 |
14,405 |
14,745 |
+0.82% |
273,300 |
2024/9/27 |
14,570 |
14,810 |
14,185 |
14,625 |
-3.72% |
495,700 |
2024/9/26 |
14,275 |
15,190 |
14,240 |
15,190 |
+10.92% |
504,400 |
2024/9/25 |
13,780 |
13,900 |
13,595 |
13,695 |
-0.80% |
134,800 |
2024/9/24 |
13,705 |
13,920 |
13,655 |
13,805 |
+1.21% |
197,600 |
2024/9/20 |
13,720 |
13,780 |
13,635 |
13,640 |
-0.47% |
182,500 |
2024/9/19 |
13,690 |
13,780 |
13,605 |
13,705 |
+0.18% |
151,900 |
2024/9/18 |
13,800 |
13,820 |
13,625 |
13,680 |
-1.55% |
131,700 |
2024/9/17 |
13,805 |
13,930 |
13,610 |
13,895 |
+1.79% |
164,800 |
2024/9/13 |
13,450 |
13,695 |
13,435 |
13,650 |
+0.18% |
131,600 |
2024/9/12 |
13,595 |
13,780 |
13,430 |
13,625 |
+1.87% |
174,500 |
2024/9/11 |
13,600 |
13,740 |
13,290 |
13,375 |
-0.45% |
191,800 |
2024/9/10 |
13,140 |
13,555 |
13,120 |
13,435 |
+1.36% |
130,300 |
2024/9/9 |
12,960 |
13,340 |
12,940 |
13,255 |
+0.42% |
126,000 |
2024/9/6 |
13,505 |
13,605 |
13,095 |
13,200 |
-1.35% |
213,700 |
2024/9/5 |
13,220 |
13,440 |
13,210 |
13,380 |
+0.30% |
103,600 |
2024/9/4 |
13,000 |
13,380 |
12,955 |
13,340 |
+0.95% |
166,100 |
2024/9/3 |
12,905 |
13,255 |
12,905 |
13,215 |
+1.85% |
113,600 |
2024/9/2 |
13,135 |
13,160 |
12,910 |
12,975 |
-1.48% |
107,100 |
2024/8/30 |
13,240 |
13,260 |
13,085 |
13,170 |
+0.57% |
229,900 |
2024/8/29 |
13,060 |
13,180 |
13,010 |
13,095 |
+0.69% |
110,200 |
2024/8/28 |
13,230 |
13,265 |
12,920 |
13,005 |
-1.14% |
107,300 |
2024/8/27 |
13,200 |
13,210 |
13,065 |
13,155 |
+0.42% |
102,500 |
2024/8/26 |
12,910 |
13,120 |
12,850 |
13,100 |
+0.81% |
94,100 |
2024/8/23 |
12,920 |
13,040 |
12,875 |
12,995 |
+0.50% |
97,500 |
2024/8/22 |
12,850 |
13,040 |
12,800 |
12,930 |
+1.45% |
88,500 |
2024/8/21 |
12,650 |
12,830 |
12,500 |
12,745 |
+0.20% |
92,500 |
2024/8/20 |
12,545 |
12,800 |
12,545 |
12,720 |
+1.27% |
113,400 |
2024/8/19 |
12,695 |
12,770 |
12,530 |
12,560 |
-0.51% |
118,700 |
2024/8/16 |
12,400 |
12,690 |
12,340 |
12,625 |
+1.00% |
138,100 |
2024/8/15 |
12,650 |
12,670 |
12,435 |
12,500 |
-0.20% |
90,900 |
2024/8/14 |
12,660 |
12,750 |
12,430 |
12,525 |
-0.60% |
153,800 |
2024/8/13 |
12,195 |
12,610 |
12,190 |
12,600 |
+3.03% |
155,900 |
2024/8/9 |
12,290 |
12,420 |
12,115 |
12,230 |
-0.20% |
243,500 |
2024/8/8 |
11,810 |
12,370 |
11,780 |
12,255 |
+3.72% |
156,100 |
2024/8/7 |
11,750 |
12,125 |
11,675 |
11,815 |
-0.34% |
171,100 |
2024/8/6 |
11,700 |
11,870 |
11,490 |
11,855 |
+2.24% |
271,300 |
2024/8/5 |
11,345 |
11,790 |
11,130 |
11,595 |
-0.90% |
162,400 |
2024/8/2 |
11,745 |
11,885 |
11,645 |
11,700 |
-2.38% |
198,500 |
2024/8/1 |
12,130 |
12,165 |
11,875 |
11,985 |
-2.00% |
137,600 |
2024/7/31 |
11,950 |
12,245 |
11,930 |
12,230 |
+1.87% |
107,300 |
2024/7/30 |
12,185 |
12,185 |
11,935 |
12,005 |
-1.44% |
100,300 |
2024/7/29 |
11,825 |
12,205 |
11,800 |
12,180 |
+3.40% |
116,500 |
2024/7/26 |
11,830 |
11,940 |
11,770 |
11,780 |
-1.13% |
143,200 |
2024/7/25 |
12,140 |
12,200 |
11,820 |
11,915 |
-2.54% |
190,300 |
2024/7/24 |
12,095 |
12,300 |
12,090 |
12,225 |
+1.03% |
126,100 |
2024/7/23 |
12,110 |
12,250 |
12,080 |
12,100 |
+1.26% |
119,200 |
2024/7/22 |
11,925 |
12,030 |
11,850 |
11,950 |
-1.04% |
97,400 |
2024/7/19 |
11,910 |
12,075 |
11,815 |
12,075 |
+1.81% |
112,700 |
2024/7/18 |
11,805 |
11,990 |
11,780 |
11,860 |
-0.34% |
88,400 |
2024/7/17 |
11,895 |
11,920 |
11,690 |
11,900 |
+0.38% |
98,500 |
2024/7/16 |
11,900 |
11,995 |
11,800 |
11,855 |
+1.32% |
140,900 |
2024/7/12 |
11,605 |
11,800 |
11,595 |
11,700 |
+0.60% |
145,900 |
2024/7/11 |
11,680 |
11,720 |
11,555 |
11,630 |
-0.04% |
163,300 |
2024/7/10 |
11,560 |
11,635 |
11,495 |
11,635 |
-0.21% |
137,600 |
2024/7/9 |
11,635 |
11,680 |
11,460 |
11,660 |
-0.09% |
150,700 |
2024/7/8 |
11,630 |
11,740 |
11,600 |
11,670 |
+0.26% |
128,700 |
2024/7/5 |
11,550 |
11,665 |
11,515 |
11,640 |
+1.09% |
128,700 |
2024/7/4 |
11,630 |
11,630 |
11,455 |
11,515 |
-0.09% |
151,500 |
2024/7/3 |
11,280 |
11,580 |
11,270 |
11,525 |
+1.10% |
218,400 |
2024/7/2 |
11,070 |
11,420 |
11,065 |
11,400 |
+2.98% |
289,600 |
2024/7/1 |
11,130 |
11,190 |
11,045 |
11,070 |
-0.27% |
146,700 |
2024/6/28 |
11,120 |
11,170 |
10,965 |
11,100 |
+0.27% |
264,000 |
2024/6/27 |
11,230 |
11,350 |
11,025 |
11,070 |
-1.42% |
258,300 |
2024/6/26 |
11,455 |
11,555 |
10,920 |
11,230 |
-4.47% |
610,900 |
2024/6/25 |
11,750 |
11,865 |
11,640 |
11,755 |
+0.00% |
182,000 |
2024/6/24 |
11,750 |
11,870 |
11,580 |
11,755 |
-0.21% |
131,300 |
2024/6/21 |
11,705 |
11,825 |
11,670 |
11,780 |
+0.30% |
188,300 |
2024/6/20 |
11,740 |
11,820 |
11,665 |
11,745 |
-0.17% |
72,900 |
2024/6/19 |
11,730 |
11,800 |
11,640 |
11,765 |
+0.21% |
97,200 |
2024/6/18 |
11,810 |
11,810 |
11,685 |
11,740 |
-0.09% |
82,700 |
2024/6/17 |
11,790 |
11,790 |
11,525 |
11,750 |
-0.51% |
98,100 |
2024/6/14 |
11,735 |
11,850 |
11,670 |
11,810 |
+0.64% |
143,400 |
2024/6/13 |
11,710 |
11,835 |
11,665 |
11,735 |
+1.43% |
197,900 |
2024/6/12 |
11,395 |
11,665 |
11,340 |
11,570 |
+1.49% |
162,200 |
2024/6/11 |
11,470 |
11,530 |
11,325 |
11,400 |
-0.04% |
115,600 |
2024/6/10 |
11,260 |
11,480 |
11,260 |
11,405 |
-0.13% |
61,100 |
2024/6/7 |
11,420 |
11,640 |
11,270 |
11,420 |
+0.00% |
139,300 |
2024/6/6 |
11,380 |
11,540 |
11,360 |
11,420 |
+0.57% |
93,200 |
2024/6/5 |
11,230 |
11,515 |
11,195 |
11,355 |
+0.09% |
149,400 |
2024/6/4 |
11,150 |
11,380 |
11,110 |
11,345 |
+0.53% |
196,700 |
2024/6/3 |
11,240 |
11,340 |
11,125 |
11,285 |
+1.39% |
186,400 |
2024/5/31 |
11,630 |
11,735 |
11,120 |
11,130 |
-5.32% |
552,000 |
2024/5/30 |
11,825 |
11,860 |
11,685 |
11,755 |
-1.59% |
146,000 |
2024/5/29 |
11,980 |
12,095 |
11,935 |
11,945 |
-1.04% |
327,500 |
2024/5/28 |
11,970 |
12,075 |
11,940 |
12,070 |
+0.29% |
101,500 |
2024/5/27 |
12,075 |
12,195 |
12,015 |
12,035 |
-0.70% |
53,100 |
2024/5/24 |
11,980 |
12,185 |
11,960 |
12,120 |
+0.12% |
94,100 |
2024/5/23 |
12,175 |
12,185 |
11,960 |
12,105 |
-0.57% |
81,200 |
2024/5/22 |
12,220 |
12,245 |
12,105 |
12,175 |
-0.57% |
82,000 |
2024/5/21 |
12,250 |
12,320 |
12,180 |
12,245 |
-0.04% |
85,100 |
2024/5/20 |
12,200 |
12,300 |
12,110 |
12,250 |
-0.16% |
107,700 |
2024/5/17 |
12,300 |
12,340 |
12,220 |
12,270 |
-0.61% |
91,800 |
2024/5/16 |
11,980 |
12,350 |
11,980 |
12,345 |
+3.13% |
105,600 |
2024/5/15 |
12,110 |
12,240 |
11,860 |
11,970 |
-0.87% |
124,200 |
2024/5/14 |
11,935 |
12,110 |
11,880 |
12,075 |
+1.64% |
145,300 |
2024/5/13 |
11,950 |
11,950 |
11,800 |
11,880 |
-0.59% |
94,300 |
2024/5/10 |
11,975 |
12,080 |
11,800 |
11,950 |
+0.38% |
99,900 |
2024/5/9 |
11,890 |
11,980 |
11,795 |
11,905 |
+0.51% |
79,700 |
2024/5/8 |
12,280 |
12,345 |
11,820 |
11,845 |
-3.82% |
215,500 |
2024/5/7 |
12,620 |
12,645 |
12,190 |
12,315 |
-0.04% |
192,200 |
2024/5/2 |
12,040 |
12,330 |
12,025 |
12,320 |
+3.31% |
190,100 |
2024/5/1 |
12,000 |
12,050 |
11,895 |
11,925 |
+0.25% |
102,100 |
2024/4/30 |
11,825 |
11,930 |
11,730 |
11,895 |
+0.93% |
152,600 |
2024/4/26 |
11,730 |
11,845 |
11,655 |
11,785 |
+1.07% |
109,300 |
2024/4/25 |
11,890 |
11,970 |
11,605 |
11,660 |
-2.35% |
126,200 |
2024/4/24 |
11,600 |
11,985 |
11,470 |
11,940 |
+3.20% |
218,600 |
2024/4/23 |
11,490 |
11,580 |
11,425 |
11,570 |
+1.18% |
106,000 |
2024/4/22 |
11,500 |
11,535 |
11,330 |
11,435 |
+1.15% |
93,800 |
2024/4/19 |
11,490 |
11,590 |
11,150 |
11,305 |
+0.62% |
171,100 |
2024/4/18 |
11,140 |
11,400 |
11,110 |
11,235 |
+0.54% |
171,500 |
2024/4/17 |
11,430 |
11,430 |
11,125 |
11,175 |
-1.89% |
109,800 |
2024/4/16 |
11,145 |
11,435 |
11,145 |
11,390 |
+0.49% |
154,800 |
2024/4/15 |
11,245 |
11,375 |
11,185 |
11,335 |
+0.31% |
117,000 |
2024/4/12 |
11,370 |
11,555 |
11,300 |
11,300 |
+1.21% |
148,300 |
2024/4/11 |
10,905 |
11,210 |
10,905 |
11,165 |
+0.90% |
97,600 |
2024/4/10 |
11,115 |
11,185 |
11,045 |
11,065 |
-0.54% |
84,200 |
2024/4/9 |
11,055 |
11,145 |
11,030 |
11,125 |
+0.63% |
65,000 |
2024/4/8 |
11,065 |
11,085 |
11,000 |
11,055 |
+0.45% |
87,200 |
2024/4/5 |
10,920 |
11,025 |
10,890 |
11,005 |
-0.45% |
96,100 |
2024/4/4 |
11,060 |
11,205 |
11,045 |
11,055 |
+0.23% |
127,500 |
2024/4/3 |
11,230 |
11,250 |
10,965 |
11,030 |
-2.35% |
232,900 |
|