日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,328 |
1,361 |
1,328 |
1,341 |
+2.76% |
33,600 |
2024/9/30 |
1,263 |
1,332 |
1,263 |
1,305 |
+0.93% |
51,500 |
2024/9/27 |
1,281 |
1,293 |
1,257 |
1,293 |
+2.54% |
15,500 |
2024/9/26 |
1,253 |
1,261 |
1,241 |
1,261 |
+0.32% |
7,800 |
2024/9/25 |
1,269 |
1,269 |
1,242 |
1,257 |
+0.96% |
9,800 |
2024/9/24 |
1,264 |
1,268 |
1,233 |
1,245 |
-0.88% |
31,400 |
2024/9/20 |
1,263 |
1,280 |
1,256 |
1,256 |
+0.24% |
6,700 |
2024/9/19 |
1,249 |
1,273 |
1,249 |
1,253 |
+1.62% |
7,600 |
2024/9/18 |
1,232 |
1,250 |
1,224 |
1,233 |
+0.98% |
9,200 |
2024/9/17 |
1,246 |
1,255 |
1,211 |
1,221 |
-2.09% |
16,200 |
2024/9/13 |
1,238 |
1,252 |
1,237 |
1,247 |
+0.89% |
5,200 |
2024/9/12 |
1,218 |
1,249 |
1,218 |
1,236 |
+4.92% |
18,600 |
2024/9/11 |
1,207 |
1,220 |
1,171 |
1,178 |
-2.73% |
29,900 |
2024/9/10 |
1,211 |
1,223 |
1,208 |
1,211 |
+0.58% |
10,100 |
2024/9/9 |
1,174 |
1,213 |
1,171 |
1,204 |
-2.43% |
18,200 |
2024/9/6 |
1,253 |
1,264 |
1,216 |
1,234 |
+0.41% |
14,100 |
2024/9/5 |
1,219 |
1,265 |
1,212 |
1,229 |
+0.57% |
18,500 |
2024/9/4 |
1,250 |
1,258 |
1,212 |
1,222 |
-5.42% |
46,400 |
2024/9/3 |
1,295 |
1,310 |
1,290 |
1,292 |
+0.16% |
7,200 |
2024/9/2 |
1,324 |
1,332 |
1,284 |
1,290 |
-2.86% |
32,000 |
2024/8/30 |
1,251 |
1,339 |
1,251 |
1,328 |
+6.84% |
52,200 |
2024/8/29 |
1,271 |
1,271 |
1,239 |
1,243 |
-1.66% |
10,100 |
2024/8/28 |
1,273 |
1,273 |
1,236 |
1,264 |
-0.24% |
12,400 |
2024/8/27 |
1,230 |
1,273 |
1,221 |
1,267 |
+3.01% |
27,600 |
2024/8/26 |
1,218 |
1,230 |
1,199 |
1,230 |
+1.99% |
15,800 |
2024/8/23 |
1,207 |
1,215 |
1,191 |
1,206 |
-0.08% |
8,700 |
2024/8/22 |
1,219 |
1,223 |
1,202 |
1,207 |
-0.74% |
11,900 |
2024/8/21 |
1,218 |
1,223 |
1,204 |
1,216 |
-0.90% |
9,700 |
2024/8/20 |
1,226 |
1,244 |
1,214 |
1,227 |
+1.32% |
12,700 |
2024/8/19 |
1,247 |
1,257 |
1,203 |
1,211 |
-2.18% |
16,500 |
2024/8/16 |
1,222 |
1,249 |
1,222 |
1,238 |
+1.98% |
18,900 |
2024/8/15 |
1,214 |
1,233 |
1,210 |
1,214 |
-0.41% |
13,300 |
2024/8/14 |
1,226 |
1,235 |
1,211 |
1,219 |
-0.97% |
23,200 |
2024/8/13 |
1,204 |
1,251 |
1,204 |
1,231 |
-0.24% |
29,700 |
2024/8/9 |
1,232 |
1,243 |
1,192 |
1,234 |
+5.29% |
26,900 |
2024/8/8 |
1,166 |
1,208 |
1,165 |
1,172 |
-2.01% |
24,000 |
2024/8/7 |
1,135 |
1,220 |
1,130 |
1,196 |
+6.31% |
22,000 |
2024/8/6 |
1,116 |
1,163 |
1,103 |
1,125 |
+11.06% |
36,800 |
2024/8/5 |
1,157 |
1,191 |
1,011 |
1,013 |
-17.64% |
126,000 |
2024/8/2 |
1,264 |
1,287 |
1,226 |
1,230 |
-6.46% |
73,800 |
2024/8/1 |
1,343 |
1,343 |
1,292 |
1,315 |
-2.59% |
49,800 |
2024/7/31 |
1,374 |
1,374 |
1,318 |
1,350 |
-1.68% |
86,500 |
2024/7/30 |
1,398 |
1,418 |
1,360 |
1,373 |
-17.49% |
203,300 |
2024/7/29 |
1,630 |
1,673 |
1,618 |
1,664 |
+2.40% |
34,800 |
2024/7/26 |
1,638 |
1,650 |
1,620 |
1,625 |
-1.52% |
27,800 |
2024/7/25 |
1,684 |
1,700 |
1,650 |
1,650 |
-2.94% |
42,100 |
2024/7/24 |
1,719 |
1,759 |
1,689 |
1,700 |
-1.11% |
30,000 |
2024/7/23 |
1,686 |
1,735 |
1,686 |
1,719 |
+2.14% |
17,400 |
2024/7/22 |
1,731 |
1,731 |
1,683 |
1,683 |
-3.00% |
33,000 |
2024/7/19 |
1,714 |
1,744 |
1,713 |
1,735 |
+1.34% |
32,500 |
2024/7/18 |
1,729 |
1,761 |
1,705 |
1,712 |
-1.61% |
42,500 |
2024/7/17 |
1,760 |
1,804 |
1,735 |
1,740 |
-1.86% |
51,600 |
2024/7/16 |
1,801 |
1,834 |
1,732 |
1,773 |
-2.04% |
58,800 |
2024/7/12 |
1,804 |
1,877 |
1,802 |
1,810 |
-0.88% |
60,500 |
2024/7/11 |
1,756 |
1,847 |
1,756 |
1,826 |
+3.34% |
102,000 |
2024/7/10 |
1,863 |
1,915 |
1,745 |
1,767 |
-5.05% |
173,400 |
2024/7/9 |
2,139 |
2,177 |
1,823 |
1,861 |
-4.61% |
984,200 |
2024/7/8 |
1,951 |
1,951 |
1,951 |
1,951 |
+25.79% |
23,800 |
2024/7/5 |
1,567 |
1,567 |
1,545 |
1,551 |
-0.26% |
9,800 |
2024/7/4 |
1,570 |
1,575 |
1,554 |
1,555 |
-0.64% |
13,200 |
2024/7/3 |
1,574 |
1,592 |
1,541 |
1,565 |
-0.45% |
23,500 |
2024/7/2 |
1,634 |
1,638 |
1,566 |
1,572 |
-3.56% |
23,600 |
2024/7/1 |
1,620 |
1,646 |
1,619 |
1,630 |
+0.31% |
8,700 |
2024/6/28 |
1,646 |
1,646 |
1,601 |
1,625 |
-0.73% |
9,400 |
2024/6/27 |
1,617 |
1,692 |
1,615 |
1,637 |
+1.93% |
21,400 |
2024/6/26 |
1,635 |
1,652 |
1,596 |
1,606 |
-2.55% |
18,400 |
2024/6/25 |
1,695 |
1,695 |
1,632 |
1,648 |
-1.67% |
17,300 |
2024/6/24 |
1,648 |
1,677 |
1,610 |
1,676 |
+3.91% |
38,200 |
2024/6/21 |
1,575 |
1,635 |
1,550 |
1,613 |
+5.08% |
34,400 |
2024/6/20 |
1,540 |
1,576 |
1,523 |
1,535 |
-0.13% |
9,400 |
2024/6/19 |
1,607 |
1,636 |
1,522 |
1,537 |
-3.09% |
35,800 |
2024/6/18 |
1,563 |
1,586 |
1,545 |
1,586 |
+2.85% |
13,100 |
2024/6/17 |
1,549 |
1,565 |
1,530 |
1,542 |
-0.26% |
11,200 |
2024/6/14 |
1,510 |
1,550 |
1,510 |
1,546 |
+2.11% |
9,200 |
2024/6/13 |
1,547 |
1,564 |
1,514 |
1,514 |
-2.13% |
28,700 |
2024/6/12 |
1,505 |
1,547 |
1,488 |
1,547 |
+3.27% |
23,300 |
2024/6/11 |
1,512 |
1,515 |
1,489 |
1,498 |
-0.99% |
13,800 |
2024/6/10 |
1,458 |
1,522 |
1,458 |
1,513 |
+3.84% |
23,900 |
2024/6/7 |
1,432 |
1,459 |
1,426 |
1,457 |
+1.53% |
10,700 |
2024/6/6 |
1,453 |
1,453 |
1,416 |
1,435 |
-0.35% |
10,300 |
2024/6/5 |
1,486 |
1,486 |
1,425 |
1,440 |
-3.03% |
20,100 |
2024/6/4 |
1,434 |
1,485 |
1,430 |
1,485 |
+3.05% |
22,100 |
2024/6/3 |
1,453 |
1,460 |
1,427 |
1,441 |
+1.05% |
13,500 |
2024/5/31 |
1,387 |
1,426 |
1,379 |
1,426 |
+2.59% |
21,900 |
2024/5/30 |
1,393 |
1,394 |
1,372 |
1,390 |
-0.64% |
26,300 |
2024/5/29 |
1,396 |
1,405 |
1,391 |
1,399 |
-0.43% |
13,000 |
2024/5/28 |
1,433 |
1,433 |
1,394 |
1,405 |
-0.35% |
11,200 |
2024/5/27 |
1,428 |
1,445 |
1,387 |
1,410 |
+0.57% |
11,000 |
2024/5/24 |
1,381 |
1,406 |
1,377 |
1,402 |
+0.79% |
9,000 |
2024/5/23 |
1,393 |
1,420 |
1,388 |
1,391 |
-0.57% |
12,400 |
2024/5/22 |
1,397 |
1,399 |
1,389 |
1,399 |
+0.21% |
10,900 |
2024/5/21 |
1,400 |
1,408 |
1,391 |
1,396 |
-0.21% |
5,100 |
2024/5/20 |
1,373 |
1,406 |
1,373 |
1,399 |
+2.57% |
10,200 |
2024/5/17 |
1,336 |
1,364 |
1,335 |
1,364 |
+1.94% |
6,800 |
2024/5/16 |
1,385 |
1,385 |
1,332 |
1,338 |
-3.18% |
24,000 |
2024/5/15 |
1,401 |
1,401 |
1,364 |
1,382 |
-2.40% |
11,100 |
2024/5/14 |
1,410 |
1,416 |
1,403 |
1,416 |
-0.28% |
3,200 |
2024/5/13 |
1,422 |
1,427 |
1,382 |
1,420 |
+1.00% |
14,900 |
2024/5/10 |
1,450 |
1,454 |
1,406 |
1,406 |
-0.71% |
21,400 |
2024/5/9 |
1,391 |
1,446 |
1,375 |
1,416 |
+2.16% |
34,700 |
2024/5/8 |
1,364 |
1,386 |
1,342 |
1,386 |
+3.66% |
32,900 |
2024/5/7 |
1,342 |
1,346 |
1,330 |
1,337 |
+0.91% |
12,300 |
2024/5/2 |
1,349 |
1,349 |
1,325 |
1,325 |
-1.78% |
12,700 |
2024/5/1 |
1,355 |
1,355 |
1,335 |
1,349 |
-0.52% |
11,700 |
2024/4/30 |
1,386 |
1,396 |
1,300 |
1,356 |
+9.53% |
109,400 |
2024/4/26 |
1,263 |
1,288 |
1,238 |
1,238 |
-3.88% |
36,700 |
2024/4/25 |
1,313 |
1,313 |
1,280 |
1,288 |
-2.05% |
9,000 |
2024/4/24 |
1,328 |
1,328 |
1,301 |
1,315 |
+2.65% |
10,400 |
2024/4/23 |
1,261 |
1,315 |
1,236 |
1,281 |
+4.06% |
17,800 |
2024/4/22 |
1,232 |
1,232 |
1,223 |
1,231 |
+1.57% |
1,600 |
2024/4/19 |
1,261 |
1,261 |
1,212 |
1,212 |
-3.58% |
7,300 |
2024/4/18 |
1,213 |
1,263 |
1,213 |
1,257 |
+3.46% |
5,600 |
2024/4/17 |
1,226 |
1,256 |
1,215 |
1,215 |
-0.90% |
6,200 |
2024/4/16 |
1,257 |
1,257 |
1,226 |
1,226 |
-2.00% |
6,400 |
2024/4/15 |
1,240 |
1,260 |
1,240 |
1,251 |
+0.48% |
4,400 |
2024/4/12 |
1,284 |
1,284 |
1,232 |
1,245 |
-1.27% |
13,400 |
2024/4/11 |
1,251 |
1,263 |
1,251 |
1,261 |
+0.08% |
3,200 |
2024/4/10 |
1,280 |
1,284 |
1,251 |
1,260 |
-0.79% |
4,500 |
2024/4/9 |
1,237 |
1,282 |
1,237 |
1,270 |
+2.67% |
10,200 |
2024/4/8 |
1,288 |
1,288 |
1,226 |
1,237 |
-3.36% |
20,200 |
2024/4/5 |
1,317 |
1,328 |
1,280 |
1,280 |
-4.97% |
22,400 |
2024/4/4 |
1,310 |
1,380 |
1,308 |
1,347 |
+3.14% |
32,900 |
2024/4/3 |
1,264 |
1,320 |
1,255 |
1,306 |
+4.65% |
36,000 |
|