日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,474 |
1,498 |
1,471 |
1,481 |
+0.47% |
15,100 |
2024/9/30 |
1,504 |
1,520 |
1,471 |
1,474 |
-2.12% |
26,400 |
2024/9/27 |
1,535 |
1,541 |
1,506 |
1,506 |
-3.65% |
21,200 |
2024/9/26 |
1,520 |
1,563 |
1,514 |
1,563 |
+3.30% |
47,300 |
2024/9/25 |
1,511 |
1,516 |
1,477 |
1,513 |
+0.87% |
10,700 |
2024/9/24 |
1,515 |
1,516 |
1,500 |
1,500 |
-1.12% |
12,300 |
2024/9/20 |
1,492 |
1,521 |
1,484 |
1,517 |
+2.15% |
28,100 |
2024/9/19 |
1,460 |
1,494 |
1,460 |
1,485 |
+1.99% |
16,200 |
2024/9/18 |
1,457 |
1,458 |
1,445 |
1,456 |
+0.48% |
13,700 |
2024/9/17 |
1,448 |
1,466 |
1,424 |
1,449 |
+0.07% |
13,400 |
2024/9/13 |
1,445 |
1,452 |
1,434 |
1,448 |
+0.28% |
28,500 |
2024/9/12 |
1,427 |
1,449 |
1,426 |
1,444 |
+1.62% |
11,000 |
2024/9/11 |
1,472 |
1,472 |
1,417 |
1,421 |
-4.12% |
28,600 |
2024/9/10 |
1,487 |
1,502 |
1,481 |
1,482 |
+0.61% |
8,900 |
2024/9/9 |
1,461 |
1,476 |
1,461 |
1,473 |
-0.81% |
8,800 |
2024/9/6 |
1,482 |
1,487 |
1,465 |
1,485 |
+0.54% |
9,700 |
2024/9/5 |
1,467 |
1,483 |
1,460 |
1,477 |
-0.07% |
16,500 |
2024/9/4 |
1,500 |
1,502 |
1,470 |
1,478 |
-2.31% |
26,700 |
2024/9/3 |
1,520 |
1,520 |
1,507 |
1,513 |
+0.53% |
5,400 |
2024/9/2 |
1,498 |
1,514 |
1,493 |
1,505 |
+0.60% |
10,800 |
2024/8/30 |
1,515 |
1,515 |
1,492 |
1,496 |
-0.27% |
6,700 |
2024/8/29 |
1,514 |
1,517 |
1,500 |
1,500 |
-1.19% |
4,300 |
2024/8/28 |
1,515 |
1,524 |
1,500 |
1,518 |
+0.20% |
4,200 |
2024/8/27 |
1,503 |
1,519 |
1,496 |
1,515 |
+1.13% |
9,000 |
2024/8/26 |
1,528 |
1,529 |
1,490 |
1,498 |
-2.22% |
13,200 |
2024/8/23 |
1,533 |
1,544 |
1,528 |
1,532 |
-0.07% |
4,300 |
2024/8/22 |
1,550 |
1,550 |
1,516 |
1,533 |
-0.45% |
8,500 |
2024/8/21 |
1,540 |
1,555 |
1,531 |
1,540 |
+0.00% |
10,200 |
2024/8/20 |
1,576 |
1,576 |
1,531 |
1,540 |
-0.06% |
11,400 |
2024/8/19 |
1,565 |
1,580 |
1,541 |
1,541 |
-2.16% |
9,600 |
2024/8/16 |
1,560 |
1,575 |
1,550 |
1,575 |
+1.68% |
13,300 |
2024/8/15 |
1,559 |
1,560 |
1,539 |
1,549 |
+0.06% |
7,400 |
2024/8/14 |
1,526 |
1,552 |
1,526 |
1,548 |
+1.44% |
9,700 |
2024/8/13 |
1,510 |
1,527 |
1,510 |
1,526 |
+2.55% |
7,000 |
2024/8/9 |
1,504 |
1,525 |
1,476 |
1,488 |
+2.55% |
26,500 |
2024/8/8 |
1,472 |
1,492 |
1,451 |
1,451 |
-2.42% |
34,700 |
2024/8/7 |
1,441 |
1,519 |
1,441 |
1,487 |
+2.41% |
22,300 |
2024/8/6 |
1,427 |
1,509 |
1,427 |
1,452 |
+6.14% |
23,800 |
2024/8/5 |
1,486 |
1,486 |
1,320 |
1,368 |
-9.94% |
98,400 |
2024/8/2 |
1,576 |
1,586 |
1,519 |
1,519 |
-6.47% |
32,500 |
2024/8/1 |
1,625 |
1,649 |
1,620 |
1,624 |
+0.12% |
30,200 |
2024/7/31 |
1,581 |
1,622 |
1,575 |
1,622 |
+2.59% |
19,900 |
2024/7/30 |
1,591 |
1,591 |
1,572 |
1,581 |
-0.63% |
11,100 |
2024/7/29 |
1,576 |
1,600 |
1,570 |
1,591 |
+1.60% |
13,200 |
2024/7/26 |
1,570 |
1,578 |
1,561 |
1,566 |
-0.25% |
14,700 |
2024/7/25 |
1,576 |
1,580 |
1,563 |
1,570 |
-0.76% |
24,600 |
2024/7/24 |
1,603 |
1,606 |
1,582 |
1,582 |
-1.49% |
16,300 |
2024/7/23 |
1,610 |
1,610 |
1,601 |
1,606 |
+0.63% |
13,000 |
2024/7/22 |
1,612 |
1,623 |
1,594 |
1,596 |
-0.81% |
21,000 |
2024/7/19 |
1,620 |
1,621 |
1,596 |
1,609 |
-0.68% |
28,500 |
2024/7/18 |
1,611 |
1,628 |
1,601 |
1,620 |
+0.19% |
15,400 |
2024/7/17 |
1,609 |
1,622 |
1,609 |
1,617 |
+0.62% |
8,300 |
2024/7/16 |
1,606 |
1,626 |
1,604 |
1,607 |
-0.12% |
7,900 |
2024/7/12 |
1,591 |
1,609 |
1,590 |
1,609 |
+0.50% |
11,200 |
2024/7/11 |
1,596 |
1,603 |
1,591 |
1,601 |
+0.63% |
10,400 |
2024/7/10 |
1,602 |
1,616 |
1,590 |
1,591 |
-0.69% |
20,800 |
2024/7/9 |
1,595 |
1,603 |
1,585 |
1,602 |
+0.50% |
16,600 |
2024/7/8 |
1,615 |
1,615 |
1,593 |
1,594 |
-1.30% |
20,500 |
2024/7/5 |
1,629 |
1,635 |
1,611 |
1,615 |
-0.86% |
9,700 |
2024/7/4 |
1,644 |
1,644 |
1,624 |
1,629 |
-0.49% |
16,300 |
2024/7/3 |
1,654 |
1,654 |
1,629 |
1,637 |
-1.03% |
24,000 |
2024/7/2 |
1,665 |
1,670 |
1,651 |
1,654 |
-0.24% |
13,000 |
2024/7/1 |
1,666 |
1,666 |
1,643 |
1,658 |
+0.73% |
19,800 |
2024/6/28 |
1,659 |
1,664 |
1,643 |
1,646 |
-0.18% |
14,400 |
2024/6/27 |
1,694 |
1,694 |
1,649 |
1,649 |
-2.66% |
26,900 |
2024/6/26 |
1,697 |
1,697 |
1,680 |
1,694 |
+0.12% |
13,200 |
2024/6/25 |
1,670 |
1,704 |
1,670 |
1,692 |
+1.38% |
33,100 |
2024/6/24 |
1,697 |
1,697 |
1,654 |
1,669 |
-1.24% |
17,300 |
2024/6/21 |
1,666 |
1,690 |
1,662 |
1,690 |
+1.50% |
37,800 |
2024/6/20 |
1,670 |
1,675 |
1,643 |
1,665 |
-0.30% |
15,600 |
2024/6/19 |
1,649 |
1,671 |
1,649 |
1,670 |
+1.21% |
17,400 |
2024/6/18 |
1,644 |
1,650 |
1,626 |
1,650 |
+1.85% |
13,300 |
2024/6/17 |
1,634 |
1,635 |
1,611 |
1,620 |
-0.86% |
9,000 |
2024/6/14 |
1,600 |
1,634 |
1,600 |
1,634 |
+1.55% |
35,600 |
2024/6/13 |
1,624 |
1,654 |
1,601 |
1,609 |
-0.74% |
16,900 |
2024/6/12 |
1,615 |
1,628 |
1,611 |
1,621 |
+0.06% |
15,700 |
2024/6/11 |
1,670 |
1,670 |
1,617 |
1,620 |
-2.82% |
25,000 |
2024/6/10 |
1,651 |
1,672 |
1,651 |
1,667 |
+1.71% |
17,400 |
2024/6/7 |
1,635 |
1,656 |
1,627 |
1,639 |
+0.18% |
9,700 |
2024/6/6 |
1,630 |
1,647 |
1,621 |
1,636 |
+0.86% |
12,100 |
2024/6/5 |
1,608 |
1,638 |
1,597 |
1,622 |
+0.00% |
29,900 |
2024/6/4 |
1,663 |
1,667 |
1,621 |
1,622 |
-2.05% |
20,700 |
2024/6/3 |
1,636 |
1,656 |
1,635 |
1,656 |
+1.41% |
17,400 |
2024/5/31 |
1,607 |
1,633 |
1,607 |
1,633 |
+1.62% |
17,400 |
2024/5/30 |
1,591 |
1,614 |
1,578 |
1,607 |
+0.88% |
19,900 |
2024/5/29 |
1,585 |
1,610 |
1,585 |
1,593 |
+0.50% |
26,500 |
2024/5/28 |
1,588 |
1,595 |
1,581 |
1,585 |
-0.19% |
14,500 |
2024/5/27 |
1,582 |
1,588 |
1,575 |
1,588 |
+1.15% |
7,900 |
2024/5/24 |
1,565 |
1,570 |
1,562 |
1,570 |
-0.44% |
7,400 |
2024/5/23 |
1,572 |
1,587 |
1,572 |
1,577 |
-0.06% |
7,800 |
2024/5/22 |
1,554 |
1,584 |
1,554 |
1,578 |
+0.32% |
15,300 |
2024/5/21 |
1,577 |
1,583 |
1,559 |
1,573 |
-0.25% |
13,000 |
2024/5/20 |
1,561 |
1,579 |
1,561 |
1,577 |
+1.09% |
7,500 |
2024/5/17 |
1,543 |
1,560 |
1,540 |
1,560 |
+1.10% |
15,800 |
2024/5/16 |
1,572 |
1,575 |
1,543 |
1,543 |
-1.78% |
15,500 |
2024/5/15 |
1,588 |
1,594 |
1,560 |
1,571 |
-1.44% |
19,500 |
2024/5/14 |
1,587 |
1,594 |
1,575 |
1,594 |
+1.21% |
14,400 |
2024/5/13 |
1,563 |
1,599 |
1,555 |
1,575 |
+0.64% |
19,200 |
2024/5/10 |
1,542 |
1,567 |
1,532 |
1,565 |
+1.10% |
16,300 |
2024/5/9 |
1,541 |
1,559 |
1,537 |
1,548 |
+0.91% |
13,100 |
2024/5/8 |
1,540 |
1,543 |
1,532 |
1,534 |
-0.45% |
6,900 |
2024/5/7 |
1,551 |
1,557 |
1,531 |
1,541 |
-0.64% |
15,700 |
2024/5/2 |
1,560 |
1,560 |
1,548 |
1,551 |
-0.58% |
3,100 |
2024/5/1 |
1,556 |
1,570 |
1,554 |
1,560 |
-0.38% |
5,800 |
2024/4/30 |
1,583 |
1,583 |
1,550 |
1,566 |
-0.45% |
12,600 |
2024/4/26 |
1,586 |
1,587 |
1,556 |
1,573 |
-0.63% |
14,200 |
2024/4/25 |
1,585 |
1,600 |
1,583 |
1,583 |
+0.00% |
24,100 |
2024/4/24 |
1,594 |
1,594 |
1,581 |
1,583 |
-0.13% |
9,800 |
2024/4/23 |
1,579 |
1,592 |
1,579 |
1,585 |
+0.70% |
9,600 |
2024/4/22 |
1,554 |
1,575 |
1,552 |
1,574 |
+1.48% |
10,700 |
2024/4/19 |
1,560 |
1,561 |
1,535 |
1,551 |
-1.15% |
18,000 |
2024/4/18 |
1,540 |
1,569 |
1,540 |
1,569 |
+2.15% |
7,200 |
2024/4/17 |
1,570 |
1,570 |
1,533 |
1,536 |
-1.03% |
18,500 |
2024/4/16 |
1,581 |
1,585 |
1,550 |
1,552 |
-1.83% |
17,100 |
2024/4/15 |
1,581 |
1,590 |
1,560 |
1,581 |
+0.00% |
13,000 |
2024/4/12 |
1,574 |
1,581 |
1,566 |
1,581 |
+0.89% |
10,200 |
2024/4/11 |
1,561 |
1,569 |
1,552 |
1,567 |
+0.45% |
5,400 |
2024/4/10 |
1,541 |
1,560 |
1,541 |
1,560 |
+0.71% |
4,600 |
2024/4/9 |
1,551 |
1,558 |
1,544 |
1,549 |
-0.19% |
9,800 |
2024/4/8 |
1,531 |
1,566 |
1,531 |
1,552 |
+1.44% |
11,700 |
2024/4/5 |
1,514 |
1,530 |
1,510 |
1,530 |
-0.33% |
17,700 |
2024/4/4 |
1,532 |
1,538 |
1,525 |
1,535 |
+0.20% |
19,000 |
2024/4/3 |
1,518 |
1,548 |
1,513 |
1,532 |
+0.00% |
21,800 |
|