| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/1 |
1,004 |
1,030 |
999 |
1,015 |
+2.42% |
639,200 |
| 2024/9/30 |
970 |
996 |
970 |
991 |
-1.88% |
1,122,100 |
| 2024/9/27 |
1,000 |
1,010 |
993 |
1,010 |
+1.10% |
795,800 |
| 2024/9/26 |
984 |
999 |
981 |
999 |
+2.04% |
689,400 |
| 2024/9/25 |
963 |
985 |
954 |
979 |
+1.77% |
788,100 |
| 2024/9/24 |
972 |
973 |
957 |
962 |
-0.62% |
591,600 |
| 2024/9/20 |
972 |
984 |
963 |
968 |
+0.94% |
1,177,500 |
| 2024/9/19 |
966 |
971 |
955 |
959 |
+0.31% |
629,700 |
| 2024/9/18 |
951 |
956 |
939 |
956 |
+0.31% |
610,700 |
| 2024/9/17 |
957 |
961 |
940 |
953 |
+0.00% |
590,800 |
| 2024/9/13 |
954 |
957 |
948 |
953 |
+0.32% |
540,100 |
| 2024/9/12 |
950 |
954 |
938 |
950 |
+2.48% |
579,200 |
| 2024/9/11 |
933 |
935 |
916 |
927 |
-1.90% |
814,700 |
| 2024/9/10 |
940 |
952 |
934 |
945 |
+0.11% |
717,500 |
| 2024/9/9 |
913 |
945 |
909 |
944 |
+0.11% |
797,300 |
| 2024/9/6 |
960 |
964 |
933 |
943 |
-2.88% |
1,092,100 |
| 2024/9/5 |
950 |
993 |
946 |
971 |
+2.97% |
1,387,900 |
| 2024/9/4 |
949 |
955 |
939 |
943 |
-3.38% |
1,355,100 |
| 2024/9/3 |
991 |
1,003 |
976 |
976 |
-1.01% |
667,900 |
| 2024/9/2 |
979 |
986 |
970 |
986 |
+2.28% |
597,800 |
| 2024/8/30 |
949 |
969 |
948 |
964 |
+0.84% |
713,200 |
| 2024/8/29 |
957 |
958 |
949 |
956 |
+0.21% |
384,400 |
| 2024/8/28 |
955 |
960 |
947 |
954 |
-0.93% |
508,900 |
| 2024/8/27 |
954 |
970 |
953 |
963 |
+1.16% |
459,300 |
| 2024/8/26 |
954 |
963 |
948 |
952 |
-0.73% |
692,400 |
| 2024/8/23 |
950 |
959 |
937 |
959 |
+3.45% |
1,525,200 |
| 2024/8/22 |
917 |
930 |
912 |
927 |
+1.87% |
744,900 |
| 2024/8/21 |
921 |
924 |
906 |
910 |
-2.47% |
669,800 |
| 2024/8/20 |
940 |
941 |
928 |
933 |
+1.41% |
595,900 |
| 2024/8/19 |
955 |
956 |
920 |
920 |
-3.97% |
805,300 |
| 2024/8/16 |
945 |
968 |
933 |
958 |
+4.47% |
833,500 |
| 2024/8/15 |
917 |
926 |
913 |
917 |
-0.54% |
559,800 |
| 2024/8/14 |
919 |
937 |
911 |
922 |
+0.88% |
797,200 |
| 2024/8/13 |
900 |
914 |
882 |
914 |
+3.16% |
788,400 |
| 2024/8/9 |
899 |
909 |
875 |
886 |
+1.26% |
1,419,500 |
| 2024/8/8 |
863 |
906 |
861 |
875 |
-0.34% |
1,114,800 |
| 2024/8/7 |
828 |
912 |
826 |
878 |
+2.33% |
2,138,100 |
| 2024/8/6 |
889 |
897 |
833 |
858 |
-0.46% |
2,691,700 |
| 2024/8/5 |
941 |
944 |
844 |
862 |
-13.28% |
1,891,700 |
| 2024/8/2 |
1,013 |
1,016 |
984 |
994 |
-5.33% |
1,312,000 |
| 2024/8/1 |
1,080 |
1,088 |
1,047 |
1,050 |
-4.63% |
1,145,700 |
| 2024/7/31 |
1,082 |
1,102 |
1,074 |
1,101 |
+1.29% |
527,400 |
| 2024/7/30 |
1,081 |
1,090 |
1,075 |
1,087 |
-0.18% |
405,800 |
| 2024/7/29 |
1,081 |
1,104 |
1,078 |
1,089 |
+3.12% |
468,800 |
| 2024/7/26 |
1,055 |
1,081 |
1,050 |
1,056 |
+0.48% |
718,500 |
| 2024/7/25 |
1,080 |
1,080 |
1,044 |
1,051 |
-4.37% |
1,045,000 |
| 2024/7/24 |
1,130 |
1,140 |
1,097 |
1,099 |
-3.60% |
867,900 |
| 2024/7/23 |
1,152 |
1,152 |
1,131 |
1,140 |
-1.13% |
675,900 |
| 2024/7/22 |
1,156 |
1,157 |
1,121 |
1,153 |
+0.00% |
869,700 |
| 2024/7/19 |
1,150 |
1,156 |
1,133 |
1,153 |
+0.35% |
819,300 |
| 2024/7/18 |
1,160 |
1,185 |
1,148 |
1,149 |
-2.79% |
1,523,100 |
| 2024/7/17 |
1,134 |
1,204 |
1,132 |
1,182 |
+6.58% |
3,335,100 |
| 2024/7/16 |
1,092 |
1,114 |
1,090 |
1,109 |
+2.12% |
726,700 |
| 2024/7/12 |
1,068 |
1,087 |
1,066 |
1,086 |
+0.28% |
691,200 |
| 2024/7/11 |
1,070 |
1,086 |
1,059 |
1,083 |
+1.31% |
834,600 |
| 2024/7/10 |
1,055 |
1,070 |
1,051 |
1,069 |
+0.85% |
836,600 |
| 2024/7/9 |
1,056 |
1,068 |
1,047 |
1,060 |
+0.57% |
938,000 |
| 2024/7/8 |
1,047 |
1,067 |
1,035 |
1,054 |
-3.66% |
1,958,600 |
| 2024/7/5 |
1,108 |
1,110 |
1,092 |
1,094 |
-1.00% |
571,600 |
| 2024/7/4 |
1,100 |
1,107 |
1,087 |
1,105 |
+1.28% |
641,800 |
| 2024/7/3 |
1,084 |
1,096 |
1,077 |
1,091 |
+0.93% |
674,000 |
| 2024/7/2 |
1,097 |
1,103 |
1,071 |
1,081 |
+2.27% |
1,088,300 |
| 2024/7/1 |
1,067 |
1,078 |
1,056 |
1,057 |
+0.48% |
697,800 |
| 2024/6/28 |
1,043 |
1,063 |
1,043 |
1,052 |
+1.06% |
670,100 |
| 2024/6/27 |
1,046 |
1,047 |
1,036 |
1,041 |
-0.67% |
570,400 |
| 2024/6/26 |
1,057 |
1,058 |
1,041 |
1,048 |
+0.19% |
666,100 |
| 2024/6/25 |
1,046 |
1,050 |
1,040 |
1,046 |
+0.29% |
651,400 |
| 2024/6/24 |
1,035 |
1,046 |
1,030 |
1,043 |
+1.36% |
781,600 |
| 2024/6/21 |
1,047 |
1,049 |
1,028 |
1,029 |
-0.96% |
624,400 |
| 2024/6/20 |
1,021 |
1,042 |
1,021 |
1,039 |
+0.19% |
468,100 |
| 2024/6/19 |
1,030 |
1,045 |
1,030 |
1,037 |
+1.47% |
468,900 |
| 2024/6/18 |
1,032 |
1,037 |
1,019 |
1,022 |
-0.58% |
569,000 |
| 2024/6/17 |
1,040 |
1,041 |
1,023 |
1,028 |
-2.37% |
533,500 |
| 2024/6/14 |
1,033 |
1,060 |
1,031 |
1,053 |
+1.74% |
737,700 |
| 2024/6/13 |
1,058 |
1,058 |
1,035 |
1,035 |
-2.27% |
672,500 |
| 2024/6/12 |
1,054 |
1,062 |
1,044 |
1,059 |
-0.47% |
722,400 |
| 2024/6/11 |
1,084 |
1,088 |
1,062 |
1,064 |
-2.39% |
907,000 |
| 2024/6/10 |
1,067 |
1,092 |
1,064 |
1,090 |
+2.25% |
469,400 |
| 2024/6/7 |
1,068 |
1,068 |
1,057 |
1,066 |
-0.19% |
464,300 |
| 2024/6/6 |
1,077 |
1,079 |
1,060 |
1,068 |
-0.19% |
679,000 |
| 2024/6/5 |
1,078 |
1,087 |
1,070 |
1,070 |
-2.64% |
576,300 |
| 2024/6/4 |
1,103 |
1,108 |
1,088 |
1,099 |
-0.81% |
526,400 |
| 2024/6/3 |
1,115 |
1,128 |
1,108 |
1,108 |
-0.18% |
467,700 |
| 2024/5/31 |
1,100 |
1,114 |
1,084 |
1,110 |
+2.78% |
1,171,400 |
| 2024/5/30 |
1,085 |
1,085 |
1,064 |
1,080 |
-1.46% |
692,800 |
| 2024/5/29 |
1,110 |
1,113 |
1,086 |
1,096 |
-1.97% |
818,600 |
| 2024/5/28 |
1,120 |
1,133 |
1,114 |
1,118 |
+0.72% |
690,100 |
| 2024/5/27 |
1,103 |
1,114 |
1,090 |
1,110 |
+2.02% |
468,400 |
| 2024/5/24 |
1,070 |
1,100 |
1,067 |
1,088 |
-0.73% |
473,600 |
| 2024/5/23 |
1,087 |
1,098 |
1,078 |
1,096 |
+0.74% |
448,800 |
| 2024/5/22 |
1,108 |
1,109 |
1,088 |
1,088 |
-2.42% |
551,300 |
| 2024/5/21 |
1,129 |
1,141 |
1,115 |
1,115 |
-1.24% |
479,700 |
| 2024/5/20 |
1,117 |
1,136 |
1,117 |
1,129 |
+0.89% |
541,700 |
| 2024/5/17 |
1,133 |
1,135 |
1,115 |
1,119 |
-1.84% |
697,700 |
| 2024/5/16 |
1,137 |
1,151 |
1,114 |
1,140 |
+0.88% |
1,294,400 |
| 2024/5/15 |
1,140 |
1,149 |
1,115 |
1,130 |
-1.74% |
1,274,300 |
| 2024/5/14 |
1,161 |
1,172 |
1,143 |
1,150 |
+0.09% |
1,289,900 |
| 2024/5/13 |
1,165 |
1,197 |
1,138 |
1,149 |
-6.59% |
2,933,700 |
| 2024/5/10 |
1,232 |
1,238 |
1,218 |
1,230 |
+0.65% |
1,476,700 |
| 2024/5/9 |
1,231 |
1,236 |
1,209 |
1,222 |
+0.00% |
754,600 |
| 2024/5/8 |
1,224 |
1,232 |
1,213 |
1,222 |
-0.89% |
624,000 |
| 2024/5/7 |
1,235 |
1,240 |
1,218 |
1,233 |
+1.07% |
485,100 |
| 2024/5/2 |
1,217 |
1,228 |
1,211 |
1,220 |
+0.41% |
520,300 |
| 2024/5/1 |
1,230 |
1,246 |
1,215 |
1,215 |
-0.90% |
1,011,800 |
| 2024/4/30 |
1,215 |
1,241 |
1,196 |
1,226 |
+1.74% |
1,110,000 |
| 2024/4/26 |
1,200 |
1,217 |
1,185 |
1,205 |
+0.67% |
1,092,800 |
| 2024/4/25 |
1,254 |
1,254 |
1,191 |
1,197 |
-4.62% |
1,455,700 |
| 2024/4/24 |
1,255 |
1,283 |
1,252 |
1,255 |
+0.48% |
1,163,500 |
| 2024/4/23 |
1,234 |
1,254 |
1,227 |
1,249 |
+1.30% |
704,700 |
| 2024/4/22 |
1,223 |
1,236 |
1,217 |
1,233 |
+1.65% |
634,500 |
| 2024/4/19 |
1,255 |
1,256 |
1,204 |
1,213 |
-3.96% |
1,066,800 |
| 2024/4/18 |
1,240 |
1,267 |
1,228 |
1,263 |
+1.45% |
596,700 |
| 2024/4/17 |
1,271 |
1,274 |
1,237 |
1,245 |
-2.05% |
587,400 |
| 2024/4/16 |
1,270 |
1,286 |
1,262 |
1,271 |
-1.32% |
1,476,300 |
| 2024/4/15 |
1,275 |
1,294 |
1,263 |
1,288 |
-0.23% |
554,100 |
| 2024/4/12 |
1,313 |
1,314 |
1,281 |
1,291 |
-1.38% |
824,100 |
| 2024/4/11 |
1,260 |
1,312 |
1,252 |
1,309 |
+3.07% |
983,600 |
| 2024/4/10 |
1,273 |
1,279 |
1,263 |
1,270 |
-0.08% |
409,900 |
| 2024/4/9 |
1,253 |
1,278 |
1,242 |
1,271 |
+2.50% |
865,500 |
| 2024/4/8 |
1,240 |
1,246 |
1,219 |
1,240 |
+0.49% |
1,171,500 |
| 2024/4/5 |
1,257 |
1,270 |
1,226 |
1,234 |
-3.37% |
1,147,200 |
| 2024/4/4 |
1,273 |
1,289 |
1,268 |
1,277 |
+0.95% |
898,400 |
| 2024/4/3 |
1,252 |
1,287 |
1,246 |
1,265 |
+0.00% |
994,600 |
|
