日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,540 |
1,660 |
1,513 |
1,629 |
+6.96% |
287,800 |
2024/9/30 |
1,522 |
1,606 |
1,521 |
1,523 |
-4.93% |
236,600 |
2024/9/27 |
1,528 |
1,628 |
1,519 |
1,602 |
+6.52% |
320,400 |
2024/9/26 |
1,490 |
1,506 |
1,485 |
1,504 |
+1.14% |
84,600 |
2024/9/25 |
1,509 |
1,519 |
1,479 |
1,487 |
-0.73% |
75,600 |
2024/9/24 |
1,491 |
1,532 |
1,490 |
1,498 |
+3.45% |
122,100 |
2024/9/20 |
1,480 |
1,481 |
1,446 |
1,448 |
+0.56% |
64,600 |
2024/9/19 |
1,380 |
1,448 |
1,379 |
1,440 |
+5.26% |
113,200 |
2024/9/18 |
1,398 |
1,398 |
1,361 |
1,368 |
-1.16% |
43,300 |
2024/9/17 |
1,388 |
1,400 |
1,354 |
1,384 |
-0.29% |
38,800 |
2024/9/13 |
1,388 |
1,401 |
1,372 |
1,388 |
-0.64% |
48,600 |
2024/9/12 |
1,356 |
1,415 |
1,356 |
1,397 |
+4.80% |
93,000 |
2024/9/11 |
1,345 |
1,357 |
1,317 |
1,333 |
-1.41% |
56,600 |
2024/9/10 |
1,360 |
1,367 |
1,343 |
1,352 |
+1.12% |
43,300 |
2024/9/9 |
1,286 |
1,348 |
1,286 |
1,337 |
-1.62% |
88,900 |
2024/9/6 |
1,383 |
1,398 |
1,351 |
1,359 |
-2.16% |
99,700 |
2024/9/5 |
1,402 |
1,429 |
1,373 |
1,389 |
-0.50% |
119,000 |
2024/9/4 |
1,470 |
1,472 |
1,383 |
1,396 |
-8.58% |
389,000 |
2024/9/3 |
1,517 |
1,566 |
1,509 |
1,527 |
+1.33% |
96,100 |
2024/9/2 |
1,540 |
1,540 |
1,497 |
1,507 |
-0.26% |
70,900 |
2024/8/30 |
1,503 |
1,530 |
1,490 |
1,511 |
+0.80% |
51,900 |
2024/8/29 |
1,501 |
1,502 |
1,477 |
1,499 |
-0.20% |
54,300 |
2024/8/28 |
1,506 |
1,518 |
1,493 |
1,502 |
-2.85% |
103,500 |
2024/8/27 |
1,483 |
1,579 |
1,483 |
1,546 |
+4.88% |
196,600 |
2024/8/26 |
1,510 |
1,541 |
1,469 |
1,474 |
-1.67% |
119,700 |
2024/8/23 |
1,485 |
1,504 |
1,471 |
1,499 |
-0.07% |
60,600 |
2024/8/22 |
1,465 |
1,517 |
1,451 |
1,500 |
+1.28% |
98,700 |
2024/8/21 |
1,480 |
1,487 |
1,450 |
1,481 |
-0.94% |
83,300 |
2024/8/20 |
1,520 |
1,522 |
1,489 |
1,495 |
-1.12% |
89,800 |
2024/8/19 |
1,599 |
1,604 |
1,500 |
1,512 |
-6.67% |
212,800 |
2024/8/16 |
1,578 |
1,624 |
1,534 |
1,620 |
+5.33% |
144,700 |
2024/8/15 |
1,531 |
1,589 |
1,520 |
1,538 |
+0.52% |
128,100 |
2024/8/14 |
1,512 |
1,575 |
1,459 |
1,530 |
+1.93% |
205,600 |
2024/8/13 |
1,421 |
1,536 |
1,421 |
1,501 |
-1.31% |
179,600 |
2024/8/9 |
1,530 |
1,564 |
1,480 |
1,521 |
+0.40% |
197,200 |
2024/8/8 |
1,491 |
1,549 |
1,471 |
1,515 |
+0.33% |
122,600 |
2024/8/7 |
1,377 |
1,545 |
1,377 |
1,510 |
+6.34% |
217,300 |
2024/8/6 |
1,311 |
1,429 |
1,294 |
1,420 |
+13.51% |
382,300 |
2024/8/5 |
1,421 |
1,438 |
1,222 |
1,251 |
-20.37% |
479,300 |
2024/8/2 |
1,595 |
1,651 |
1,555 |
1,571 |
-8.40% |
253,800 |
2024/8/1 |
1,753 |
1,754 |
1,672 |
1,715 |
-3.11% |
142,400 |
2024/7/31 |
1,707 |
1,770 |
1,679 |
1,770 |
+1.32% |
97,700 |
2024/7/30 |
1,805 |
1,825 |
1,733 |
1,747 |
-3.69% |
146,400 |
2024/7/29 |
1,768 |
1,834 |
1,736 |
1,814 |
+7.46% |
182,800 |
2024/7/26 |
1,723 |
1,742 |
1,688 |
1,688 |
-2.03% |
118,300 |
2024/7/25 |
1,800 |
1,820 |
1,723 |
1,723 |
-7.66% |
205,000 |
2024/7/24 |
1,895 |
1,900 |
1,818 |
1,866 |
-2.81% |
143,900 |
2024/7/23 |
1,909 |
1,945 |
1,889 |
1,920 |
+2.02% |
67,200 |
2024/7/22 |
1,936 |
1,952 |
1,881 |
1,882 |
-2.03% |
133,800 |
2024/7/19 |
1,998 |
2,006 |
1,888 |
1,921 |
-4.00% |
261,800 |
2024/7/18 |
2,138 |
2,138 |
1,983 |
2,001 |
-5.84% |
294,300 |
2024/7/17 |
2,030 |
2,147 |
1,991 |
2,125 |
+9.54% |
466,900 |
2024/7/16 |
1,881 |
1,990 |
1,881 |
1,940 |
+7.72% |
235,400 |
2024/7/12 |
1,794 |
1,847 |
1,788 |
1,801 |
-0.61% |
58,500 |
2024/7/11 |
1,824 |
1,844 |
1,800 |
1,812 |
-0.55% |
69,200 |
2024/7/10 |
1,853 |
1,882 |
1,755 |
1,822 |
-3.24% |
191,400 |
2024/7/9 |
1,940 |
1,962 |
1,883 |
1,883 |
-1.15% |
100,800 |
2024/7/8 |
1,872 |
1,949 |
1,872 |
1,905 |
+2.31% |
109,000 |
2024/7/5 |
1,900 |
1,919 |
1,821 |
1,862 |
-2.00% |
134,200 |
2024/7/4 |
1,867 |
1,910 |
1,866 |
1,900 |
+3.15% |
120,800 |
2024/7/3 |
1,868 |
1,876 |
1,817 |
1,842 |
+0.16% |
103,800 |
2024/7/2 |
1,780 |
1,840 |
1,776 |
1,839 |
+3.43% |
113,700 |
2024/7/1 |
1,693 |
1,793 |
1,686 |
1,778 |
+3.92% |
107,300 |
2024/6/28 |
1,714 |
1,729 |
1,696 |
1,711 |
+0.77% |
49,200 |
2024/6/27 |
1,637 |
1,715 |
1,637 |
1,698 |
+3.73% |
83,600 |
2024/6/26 |
1,660 |
1,667 |
1,634 |
1,637 |
-1.80% |
52,100 |
2024/6/25 |
1,650 |
1,668 |
1,643 |
1,667 |
+0.42% |
39,100 |
2024/6/24 |
1,664 |
1,682 |
1,631 |
1,660 |
-1.13% |
54,400 |
2024/6/21 |
1,690 |
1,704 |
1,663 |
1,679 |
-0.24% |
51,600 |
2024/6/20 |
1,789 |
1,789 |
1,627 |
1,683 |
-5.18% |
235,200 |
2024/6/19 |
1,714 |
1,788 |
1,702 |
1,775 |
+3.56% |
124,200 |
2024/6/18 |
1,715 |
1,732 |
1,688 |
1,714 |
+1.00% |
43,100 |
2024/6/17 |
1,718 |
1,733 |
1,688 |
1,697 |
-1.16% |
32,000 |
2024/6/14 |
1,665 |
1,718 |
1,665 |
1,717 |
+3.00% |
46,600 |
2024/6/13 |
1,693 |
1,700 |
1,658 |
1,667 |
-1.42% |
31,600 |
2024/6/12 |
1,680 |
1,707 |
1,678 |
1,691 |
+0.71% |
33,000 |
2024/6/11 |
1,705 |
1,733 |
1,674 |
1,679 |
-1.47% |
69,200 |
2024/6/10 |
1,650 |
1,710 |
1,633 |
1,704 |
+3.78% |
99,100 |
2024/6/7 |
1,557 |
1,654 |
1,557 |
1,642 |
+4.65% |
94,500 |
2024/6/6 |
1,550 |
1,593 |
1,550 |
1,569 |
+1.23% |
41,400 |
2024/6/5 |
1,562 |
1,584 |
1,546 |
1,550 |
-0.70% |
47,800 |
2024/6/4 |
1,609 |
1,636 |
1,561 |
1,561 |
-3.76% |
80,000 |
2024/6/3 |
1,634 |
1,636 |
1,593 |
1,622 |
-0.73% |
67,900 |
2024/5/31 |
1,594 |
1,634 |
1,591 |
1,634 |
+1.68% |
34,900 |
2024/5/30 |
1,590 |
1,612 |
1,570 |
1,607 |
-0.43% |
61,600 |
2024/5/29 |
1,642 |
1,677 |
1,605 |
1,614 |
-1.47% |
82,300 |
2024/5/28 |
1,649 |
1,690 |
1,638 |
1,638 |
-0.55% |
76,700 |
2024/5/27 |
1,603 |
1,647 |
1,595 |
1,647 |
+1.73% |
70,500 |
2024/5/24 |
1,628 |
1,642 |
1,601 |
1,619 |
-1.46% |
54,200 |
2024/5/23 |
1,603 |
1,644 |
1,580 |
1,643 |
+3.59% |
93,300 |
2024/5/22 |
1,650 |
1,664 |
1,583 |
1,586 |
-3.00% |
61,700 |
2024/5/21 |
1,651 |
1,688 |
1,590 |
1,635 |
-1.39% |
169,600 |
2024/5/20 |
1,629 |
1,712 |
1,623 |
1,658 |
+3.75% |
197,500 |
2024/5/17 |
1,556 |
1,607 |
1,555 |
1,598 |
+1.85% |
75,500 |
2024/5/16 |
1,616 |
1,616 |
1,552 |
1,569 |
-3.21% |
140,200 |
2024/5/15 |
1,523 |
1,637 |
1,505 |
1,621 |
+5.95% |
197,100 |
2024/5/14 |
1,522 |
1,546 |
1,467 |
1,530 |
-0.52% |
199,300 |
2024/5/13 |
1,595 |
1,638 |
1,532 |
1,538 |
-5.64% |
238,100 |
2024/5/10 |
1,620 |
1,652 |
1,563 |
1,630 |
+3.16% |
780,400 |
2024/5/9 |
1,580 |
1,580 |
1,580 |
1,580 |
+23.44% |
83,300 |
2024/5/8 |
1,275 |
1,293 |
1,275 |
1,280 |
+0.39% |
33,700 |
2024/5/7 |
1,286 |
1,290 |
1,271 |
1,275 |
+0.55% |
28,500 |
2024/5/2 |
1,261 |
1,278 |
1,256 |
1,268 |
+1.04% |
20,200 |
2024/5/1 |
1,251 |
1,269 |
1,244 |
1,255 |
-1.72% |
33,300 |
2024/4/30 |
1,247 |
1,288 |
1,247 |
1,277 |
+1.92% |
41,300 |
2024/4/26 |
1,261 |
1,272 |
1,248 |
1,253 |
-0.63% |
65,600 |
2024/4/25 |
1,281 |
1,293 |
1,260 |
1,261 |
-1.64% |
24,800 |
2024/4/24 |
1,286 |
1,292 |
1,271 |
1,282 |
+0.16% |
32,500 |
2024/4/23 |
1,281 |
1,296 |
1,267 |
1,280 |
+1.19% |
59,000 |
2024/4/22 |
1,275 |
1,285 |
1,240 |
1,265 |
-2.47% |
140,200 |
2024/4/19 |
1,313 |
1,379 |
1,280 |
1,297 |
-2.63% |
267,900 |
2024/4/18 |
1,287 |
1,343 |
1,280 |
1,332 |
+2.86% |
65,900 |
2024/4/17 |
1,373 |
1,373 |
1,287 |
1,295 |
-5.68% |
177,100 |
2024/4/16 |
1,427 |
1,459 |
1,373 |
1,373 |
-3.17% |
92,500 |
2024/4/15 |
1,445 |
1,461 |
1,410 |
1,418 |
-1.12% |
108,200 |
2024/4/12 |
1,428 |
1,435 |
1,402 |
1,434 |
-1.24% |
67,000 |
2024/4/11 |
1,385 |
1,474 |
1,385 |
1,452 |
+5.91% |
148,300 |
2024/4/10 |
1,405 |
1,413 |
1,370 |
1,371 |
-2.42% |
41,700 |
2024/4/9 |
1,417 |
1,428 |
1,403 |
1,405 |
-0.21% |
39,400 |
2024/4/8 |
1,433 |
1,433 |
1,385 |
1,408 |
+0.07% |
85,300 |
2024/4/5 |
1,385 |
1,440 |
1,384 |
1,407 |
+1.52% |
137,600 |
2024/4/4 |
1,389 |
1,400 |
1,355 |
1,386 |
+1.02% |
34,700 |
2024/4/3 |
1,344 |
1,391 |
1,331 |
1,372 |
+2.08% |
59,500 |
|