日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,047 |
1,058 |
1,044 |
1,052 |
+0.10% |
22,200 |
2024/9/30 |
1,048 |
1,066 |
1,048 |
1,051 |
-3.93% |
48,100 |
2024/9/27 |
1,101 |
1,103 |
1,083 |
1,094 |
-1.35% |
52,300 |
2024/9/26 |
1,105 |
1,116 |
1,093 |
1,109 |
+1.28% |
62,500 |
2024/9/25 |
1,107 |
1,107 |
1,087 |
1,095 |
-1.53% |
35,500 |
2024/9/24 |
1,137 |
1,138 |
1,109 |
1,112 |
-2.11% |
69,400 |
2024/9/20 |
1,130 |
1,142 |
1,126 |
1,136 |
+1.43% |
105,000 |
2024/9/19 |
1,125 |
1,136 |
1,109 |
1,120 |
+0.81% |
65,900 |
2024/9/18 |
1,122 |
1,128 |
1,099 |
1,111 |
-0.54% |
71,500 |
2024/9/17 |
1,095 |
1,136 |
1,095 |
1,117 |
+2.10% |
123,200 |
2024/9/13 |
1,083 |
1,099 |
1,082 |
1,094 |
+0.18% |
54,700 |
2024/9/12 |
1,090 |
1,099 |
1,083 |
1,092 |
+1.77% |
52,100 |
2024/9/11 |
1,090 |
1,094 |
1,065 |
1,073 |
-1.56% |
56,900 |
2024/9/10 |
1,072 |
1,099 |
1,072 |
1,090 |
+1.21% |
52,400 |
2024/9/9 |
1,067 |
1,092 |
1,054 |
1,077 |
+0.47% |
86,300 |
2024/9/6 |
1,082 |
1,085 |
1,068 |
1,072 |
-0.92% |
44,200 |
2024/9/5 |
1,060 |
1,097 |
1,051 |
1,082 |
+2.08% |
54,500 |
2024/9/4 |
1,069 |
1,071 |
1,052 |
1,060 |
-1.58% |
71,100 |
2024/9/3 |
1,070 |
1,085 |
1,070 |
1,077 |
+0.65% |
36,900 |
2024/9/2 |
1,071 |
1,085 |
1,070 |
1,070 |
+0.00% |
38,500 |
2024/8/30 |
1,058 |
1,075 |
1,058 |
1,070 |
+1.13% |
36,500 |
2024/8/29 |
1,050 |
1,059 |
1,049 |
1,058 |
+0.09% |
29,700 |
2024/8/28 |
1,047 |
1,057 |
1,034 |
1,057 |
+0.28% |
39,500 |
2024/8/27 |
1,049 |
1,067 |
1,046 |
1,054 |
+0.48% |
50,400 |
2024/8/26 |
1,031 |
1,050 |
1,031 |
1,049 |
+2.64% |
108,600 |
2024/8/23 |
1,030 |
1,030 |
1,014 |
1,022 |
-0.78% |
40,500 |
2024/8/22 |
1,021 |
1,034 |
1,014 |
1,030 |
+1.58% |
71,300 |
2024/8/21 |
1,016 |
1,020 |
1,006 |
1,014 |
-1.17% |
15,100 |
2024/8/20 |
1,028 |
1,028 |
1,022 |
1,026 |
+1.28% |
18,000 |
2024/8/19 |
1,031 |
1,031 |
1,007 |
1,013 |
-1.46% |
38,200 |
2024/8/16 |
1,030 |
1,035 |
1,026 |
1,028 |
+0.00% |
47,400 |
2024/8/15 |
1,030 |
1,032 |
1,020 |
1,028 |
+0.78% |
45,900 |
2024/8/14 |
1,041 |
1,041 |
1,017 |
1,020 |
-2.58% |
40,000 |
2024/8/13 |
1,028 |
1,052 |
1,019 |
1,047 |
+3.05% |
71,400 |
2024/8/9 |
983 |
1,021 |
950 |
1,016 |
+6.95% |
171,400 |
2024/8/8 |
960 |
968 |
950 |
950 |
-2.06% |
46,100 |
2024/8/7 |
975 |
996 |
962 |
970 |
-2.22% |
81,900 |
2024/8/6 |
960 |
992 |
951 |
992 |
+7.83% |
137,400 |
2024/8/5 |
971 |
975 |
874 |
920 |
-6.69% |
213,100 |
2024/8/2 |
1,025 |
1,030 |
986 |
986 |
-5.19% |
98,500 |
2024/8/1 |
1,077 |
1,077 |
1,036 |
1,040 |
-4.59% |
47,500 |
2024/7/31 |
1,052 |
1,091 |
1,047 |
1,090 |
+3.61% |
72,800 |
2024/7/30 |
1,052 |
1,054 |
1,042 |
1,052 |
+0.00% |
43,900 |
2024/7/29 |
1,050 |
1,055 |
1,045 |
1,052 |
+1.45% |
32,600 |
2024/7/26 |
1,043 |
1,049 |
1,030 |
1,037 |
+0.39% |
59,100 |
2024/7/25 |
1,058 |
1,058 |
1,033 |
1,033 |
-2.91% |
61,400 |
2024/7/24 |
1,071 |
1,084 |
1,058 |
1,064 |
-0.28% |
58,800 |
2024/7/23 |
1,081 |
1,083 |
1,067 |
1,067 |
-1.30% |
22,900 |
2024/7/22 |
1,091 |
1,094 |
1,076 |
1,081 |
-0.92% |
50,100 |
2024/7/19 |
1,073 |
1,091 |
1,073 |
1,091 |
+1.77% |
61,100 |
2024/7/18 |
1,072 |
1,086 |
1,067 |
1,072 |
-1.29% |
79,500 |
2024/7/17 |
1,061 |
1,086 |
1,061 |
1,086 |
+2.45% |
83,900 |
2024/7/16 |
1,069 |
1,070 |
1,057 |
1,060 |
+0.47% |
30,200 |
2024/7/12 |
1,059 |
1,068 |
1,049 |
1,055 |
-0.57% |
32,200 |
2024/7/11 |
1,049 |
1,065 |
1,041 |
1,061 |
+2.51% |
63,000 |
2024/7/10 |
1,038 |
1,041 |
1,033 |
1,035 |
-0.29% |
38,800 |
2024/7/9 |
1,032 |
1,044 |
1,032 |
1,038 |
+0.78% |
34,100 |
2024/7/8 |
1,053 |
1,053 |
1,030 |
1,030 |
-1.15% |
25,700 |
2024/7/5 |
1,070 |
1,070 |
1,042 |
1,042 |
-2.43% |
62,800 |
2024/7/4 |
1,068 |
1,068 |
1,057 |
1,068 |
+1.14% |
38,400 |
2024/7/3 |
1,059 |
1,060 |
1,049 |
1,056 |
+0.48% |
24,800 |
2024/7/2 |
1,065 |
1,065 |
1,051 |
1,051 |
-0.76% |
32,600 |
2024/7/1 |
1,065 |
1,066 |
1,057 |
1,059 |
-0.09% |
29,400 |
2024/6/28 |
1,060 |
1,066 |
1,047 |
1,060 |
+0.66% |
55,000 |
2024/6/27 |
1,061 |
1,062 |
1,046 |
1,053 |
-0.85% |
33,100 |
2024/6/26 |
1,060 |
1,065 |
1,047 |
1,062 |
-0.47% |
41,200 |
2024/6/25 |
1,075 |
1,075 |
1,061 |
1,067 |
+0.19% |
65,600 |
2024/6/24 |
1,057 |
1,066 |
1,055 |
1,065 |
+1.72% |
49,300 |
2024/6/21 |
1,046 |
1,058 |
1,041 |
1,047 |
+0.10% |
55,000 |
2024/6/20 |
1,056 |
1,059 |
1,041 |
1,046 |
-0.95% |
32,900 |
2024/6/19 |
1,047 |
1,060 |
1,047 |
1,056 |
+0.76% |
34,600 |
2024/6/18 |
1,030 |
1,049 |
1,030 |
1,048 |
+2.44% |
34,800 |
2024/6/17 |
1,036 |
1,040 |
1,012 |
1,023 |
-0.87% |
39,200 |
2024/6/14 |
1,024 |
1,037 |
1,024 |
1,032 |
+1.08% |
50,800 |
2024/6/13 |
1,050 |
1,052 |
1,015 |
1,021 |
-2.58% |
62,900 |
2024/6/12 |
1,047 |
1,056 |
1,041 |
1,048 |
+0.10% |
46,900 |
2024/6/11 |
1,050 |
1,060 |
1,042 |
1,047 |
+0.19% |
65,000 |
2024/6/10 |
1,023 |
1,048 |
1,021 |
1,045 |
+2.85% |
56,400 |
2024/6/7 |
1,024 |
1,028 |
1,010 |
1,016 |
+0.79% |
77,900 |
2024/6/6 |
1,015 |
1,017 |
1,006 |
1,008 |
-0.40% |
35,700 |
2024/6/5 |
1,024 |
1,024 |
1,006 |
1,012 |
-1.65% |
44,500 |
2024/6/4 |
1,032 |
1,039 |
1,028 |
1,029 |
-0.77% |
31,800 |
2024/6/3 |
1,035 |
1,042 |
1,032 |
1,037 |
+0.97% |
43,700 |
2024/5/31 |
1,021 |
1,032 |
1,018 |
1,027 |
+1.08% |
33,500 |
2024/5/30 |
1,007 |
1,019 |
1,001 |
1,016 |
+0.59% |
22,500 |
2024/5/29 |
1,022 |
1,024 |
1,007 |
1,010 |
-1.85% |
24,100 |
2024/5/28 |
1,039 |
1,039 |
1,025 |
1,029 |
-0.96% |
32,800 |
2024/5/27 |
1,039 |
1,039 |
1,030 |
1,039 |
+0.97% |
23,200 |
2024/5/24 |
1,019 |
1,033 |
1,013 |
1,029 |
+0.68% |
26,700 |
2024/5/23 |
1,015 |
1,027 |
1,008 |
1,022 |
+0.79% |
33,800 |
2024/5/22 |
1,023 |
1,026 |
1,014 |
1,014 |
-0.88% |
30,300 |
2024/5/21 |
1,033 |
1,034 |
1,018 |
1,023 |
-0.97% |
33,500 |
2024/5/20 |
1,024 |
1,039 |
1,024 |
1,033 |
+0.88% |
39,400 |
2024/5/17 |
1,023 |
1,028 |
1,012 |
1,024 |
-0.19% |
21,700 |
2024/5/16 |
1,030 |
1,030 |
1,009 |
1,026 |
+0.20% |
71,100 |
2024/5/15 |
1,062 |
1,083 |
1,004 |
1,024 |
-2.57% |
124,700 |
2024/5/14 |
1,063 |
1,065 |
1,044 |
1,051 |
-1.68% |
42,200 |
2024/5/13 |
1,070 |
1,072 |
1,058 |
1,069 |
-0.09% |
28,300 |
2024/5/10 |
1,070 |
1,075 |
1,061 |
1,070 |
+0.28% |
25,500 |
2024/5/9 |
1,048 |
1,069 |
1,048 |
1,067 |
+1.81% |
31,600 |
2024/5/8 |
1,057 |
1,062 |
1,046 |
1,048 |
-1.23% |
24,700 |
2024/5/7 |
1,069 |
1,069 |
1,059 |
1,061 |
-0.75% |
18,100 |
2024/5/2 |
1,077 |
1,078 |
1,066 |
1,069 |
-0.65% |
14,100 |
2024/5/1 |
1,072 |
1,076 |
1,064 |
1,076 |
-0.28% |
22,600 |
2024/4/30 |
1,060 |
1,081 |
1,053 |
1,079 |
+2.37% |
43,400 |
2024/4/26 |
1,046 |
1,054 |
1,039 |
1,054 |
+0.67% |
29,700 |
2024/4/25 |
1,054 |
1,054 |
1,043 |
1,047 |
-0.57% |
23,700 |
2024/4/24 |
1,040 |
1,057 |
1,037 |
1,053 |
+1.54% |
40,200 |
2024/4/23 |
1,035 |
1,038 |
1,030 |
1,037 |
+0.19% |
17,600 |
2024/4/22 |
1,034 |
1,039 |
1,028 |
1,035 |
+0.98% |
26,600 |
2024/4/19 |
1,044 |
1,049 |
1,016 |
1,025 |
-2.94% |
60,300 |
2024/4/18 |
1,053 |
1,056 |
1,042 |
1,056 |
+0.96% |
18,800 |
2024/4/17 |
1,062 |
1,062 |
1,044 |
1,046 |
-1.41% |
41,800 |
2024/4/16 |
1,085 |
1,092 |
1,055 |
1,061 |
-2.93% |
45,200 |
2024/4/15 |
1,070 |
1,093 |
1,070 |
1,093 |
+1.20% |
37,200 |
2024/4/12 |
1,090 |
1,094 |
1,079 |
1,080 |
-0.74% |
52,200 |
2024/4/11 |
1,060 |
1,105 |
1,053 |
1,088 |
+2.54% |
99,600 |
2024/4/10 |
1,035 |
1,063 |
1,035 |
1,061 |
+3.11% |
62,700 |
2024/4/9 |
1,019 |
1,032 |
1,016 |
1,029 |
+1.58% |
56,500 |
2024/4/8 |
1,015 |
1,020 |
1,006 |
1,013 |
+0.30% |
53,900 |
2024/4/5 |
1,005 |
1,010 |
997 |
1,010 |
-0.20% |
91,100 |
2024/4/4 |
1,008 |
1,020 |
1,004 |
1,012 |
+0.20% |
73,400 |
2024/4/3 |
997 |
1,010 |
992 |
1,010 |
+0.50% |
85,000 |
|