日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,547 |
1,573 |
1,543 |
1,566 |
+1.62% |
99,100 |
2024/9/30 |
1,542 |
1,580 |
1,538 |
1,541 |
-0.06% |
241,200 |
2024/9/27 |
1,535 |
1,554 |
1,527 |
1,542 |
+2.46% |
148,900 |
2024/9/26 |
1,481 |
1,505 |
1,481 |
1,505 |
+2.24% |
171,000 |
2024/9/25 |
1,470 |
1,480 |
1,458 |
1,472 |
+0.20% |
90,100 |
2024/9/24 |
1,477 |
1,477 |
1,461 |
1,469 |
+0.69% |
90,800 |
2024/9/20 |
1,463 |
1,470 |
1,457 |
1,459 |
+0.62% |
88,900 |
2024/9/19 |
1,450 |
1,456 |
1,443 |
1,450 |
+1.12% |
64,900 |
2024/9/18 |
1,434 |
1,440 |
1,423 |
1,434 |
+0.35% |
48,900 |
2024/9/17 |
1,414 |
1,429 |
1,406 |
1,429 |
+1.56% |
51,800 |
2024/9/13 |
1,413 |
1,421 |
1,403 |
1,407 |
-0.99% |
52,400 |
2024/9/12 |
1,425 |
1,434 |
1,406 |
1,421 |
+1.14% |
46,900 |
2024/9/11 |
1,460 |
1,460 |
1,394 |
1,405 |
-4.03% |
70,200 |
2024/9/10 |
1,467 |
1,492 |
1,461 |
1,464 |
-2.85% |
86,700 |
2024/9/9 |
1,480 |
1,516 |
1,470 |
1,507 |
+0.13% |
70,600 |
2024/9/6 |
1,522 |
1,522 |
1,499 |
1,505 |
-1.44% |
35,200 |
2024/9/5 |
1,519 |
1,538 |
1,498 |
1,527 |
+0.99% |
45,300 |
2024/9/4 |
1,525 |
1,537 |
1,512 |
1,512 |
-3.01% |
50,900 |
2024/9/3 |
1,560 |
1,564 |
1,550 |
1,559 |
-0.32% |
31,400 |
2024/9/2 |
1,599 |
1,600 |
1,553 |
1,564 |
-1.70% |
57,400 |
2024/8/30 |
1,606 |
1,606 |
1,572 |
1,591 |
-1.06% |
68,900 |
2024/8/29 |
1,630 |
1,649 |
1,602 |
1,608 |
-0.74% |
129,300 |
2024/8/28 |
1,600 |
1,620 |
1,592 |
1,620 |
+2.21% |
127,500 |
2024/8/27 |
1,565 |
1,588 |
1,559 |
1,585 |
+1.80% |
47,900 |
2024/8/26 |
1,555 |
1,557 |
1,545 |
1,557 |
+0.71% |
23,100 |
2024/8/23 |
1,538 |
1,548 |
1,529 |
1,546 |
+1.44% |
23,100 |
2024/8/22 |
1,514 |
1,524 |
1,508 |
1,524 |
+1.74% |
18,700 |
2024/8/21 |
1,510 |
1,510 |
1,489 |
1,498 |
-1.12% |
20,100 |
2024/8/20 |
1,515 |
1,523 |
1,499 |
1,515 |
+0.46% |
28,000 |
2024/8/19 |
1,551 |
1,551 |
1,508 |
1,508 |
-3.27% |
27,600 |
2024/8/16 |
1,534 |
1,563 |
1,532 |
1,559 |
+3.04% |
41,500 |
2024/8/15 |
1,495 |
1,518 |
1,489 |
1,513 |
+1.20% |
31,700 |
2024/8/14 |
1,487 |
1,495 |
1,480 |
1,495 |
+0.54% |
21,400 |
2024/8/13 |
1,500 |
1,508 |
1,481 |
1,487 |
+0.07% |
29,900 |
2024/8/9 |
1,508 |
1,526 |
1,460 |
1,486 |
+6.68% |
86,800 |
2024/8/8 |
1,392 |
1,414 |
1,391 |
1,393 |
-0.85% |
29,100 |
2024/8/7 |
1,372 |
1,429 |
1,372 |
1,405 |
+1.22% |
38,700 |
2024/8/6 |
1,312 |
1,400 |
1,312 |
1,388 |
+7.10% |
73,200 |
2024/8/5 |
1,398 |
1,404 |
1,281 |
1,296 |
-11.60% |
84,900 |
2024/8/2 |
1,508 |
1,516 |
1,466 |
1,466 |
-5.30% |
59,000 |
2024/8/1 |
1,595 |
1,595 |
1,548 |
1,548 |
-3.13% |
22,800 |
2024/7/31 |
1,580 |
1,598 |
1,570 |
1,598 |
+1.08% |
33,700 |
2024/7/30 |
1,587 |
1,595 |
1,571 |
1,581 |
-0.32% |
29,600 |
2024/7/29 |
1,584 |
1,586 |
1,571 |
1,586 |
+1.28% |
52,000 |
2024/7/26 |
1,531 |
1,585 |
1,528 |
1,566 |
+2.29% |
64,800 |
2024/7/25 |
1,540 |
1,541 |
1,526 |
1,531 |
-1.42% |
30,400 |
2024/7/24 |
1,572 |
1,572 |
1,553 |
1,553 |
-0.70% |
17,300 |
2024/7/23 |
1,573 |
1,575 |
1,560 |
1,564 |
+0.84% |
23,000 |
2024/7/22 |
1,565 |
1,572 |
1,551 |
1,551 |
-1.08% |
24,700 |
2024/7/19 |
1,562 |
1,573 |
1,555 |
1,568 |
+0.38% |
20,900 |
2024/7/18 |
1,560 |
1,572 |
1,560 |
1,562 |
-0.19% |
18,800 |
2024/7/17 |
1,563 |
1,574 |
1,563 |
1,565 |
+0.26% |
14,700 |
2024/7/16 |
1,575 |
1,592 |
1,561 |
1,561 |
-0.45% |
45,300 |
2024/7/12 |
1,550 |
1,568 |
1,550 |
1,568 |
+1.10% |
29,800 |
2024/7/11 |
1,549 |
1,552 |
1,541 |
1,551 |
+1.17% |
21,000 |
2024/7/10 |
1,542 |
1,542 |
1,530 |
1,533 |
-0.13% |
20,400 |
2024/7/9 |
1,534 |
1,543 |
1,528 |
1,535 |
-0.13% |
23,700 |
2024/7/8 |
1,557 |
1,557 |
1,537 |
1,537 |
-0.90% |
22,000 |
2024/7/5 |
1,559 |
1,566 |
1,548 |
1,551 |
-0.51% |
24,400 |
2024/7/4 |
1,558 |
1,563 |
1,552 |
1,559 |
+0.39% |
18,300 |
2024/7/3 |
1,568 |
1,568 |
1,553 |
1,553 |
-0.96% |
25,100 |
2024/7/2 |
1,579 |
1,579 |
1,567 |
1,568 |
-0.63% |
21,100 |
2024/7/1 |
1,570 |
1,578 |
1,568 |
1,578 |
+0.64% |
21,400 |
2024/6/28 |
1,579 |
1,579 |
1,562 |
1,568 |
-0.57% |
21,100 |
2024/6/27 |
1,573 |
1,579 |
1,572 |
1,577 |
+0.25% |
27,600 |
2024/6/26 |
1,559 |
1,573 |
1,559 |
1,573 |
+0.96% |
42,200 |
2024/6/25 |
1,543 |
1,564 |
1,543 |
1,558 |
+0.65% |
45,200 |
2024/6/24 |
1,544 |
1,548 |
1,536 |
1,548 |
+1.84% |
43,100 |
2024/6/21 |
1,521 |
1,533 |
1,520 |
1,520 |
-0.07% |
37,500 |
2024/6/20 |
1,519 |
1,528 |
1,510 |
1,521 |
+0.13% |
21,000 |
2024/6/19 |
1,517 |
1,530 |
1,517 |
1,519 |
+0.07% |
24,500 |
2024/6/18 |
1,515 |
1,526 |
1,513 |
1,518 |
+1.07% |
37,500 |
2024/6/17 |
1,517 |
1,517 |
1,492 |
1,502 |
-0.86% |
46,000 |
2024/6/14 |
1,493 |
1,515 |
1,493 |
1,515 |
+1.47% |
39,300 |
2024/6/13 |
1,510 |
1,516 |
1,493 |
1,493 |
-1.19% |
40,800 |
2024/6/12 |
1,513 |
1,518 |
1,510 |
1,511 |
-0.53% |
29,500 |
2024/6/11 |
1,500 |
1,520 |
1,495 |
1,519 |
-2.44% |
133,400 |
2024/6/10 |
1,533 |
1,560 |
1,529 |
1,557 |
+1.50% |
62,000 |
2024/6/7 |
1,528 |
1,540 |
1,527 |
1,534 |
+0.26% |
21,600 |
2024/6/6 |
1,551 |
1,551 |
1,530 |
1,530 |
-0.97% |
17,300 |
2024/6/5 |
1,561 |
1,561 |
1,540 |
1,545 |
-1.09% |
32,600 |
2024/6/4 |
1,560 |
1,563 |
1,555 |
1,562 |
+0.00% |
19,900 |
2024/6/3 |
1,550 |
1,562 |
1,545 |
1,562 |
+0.90% |
29,200 |
2024/5/31 |
1,525 |
1,549 |
1,525 |
1,548 |
+2.18% |
29,200 |
2024/5/30 |
1,480 |
1,518 |
1,480 |
1,515 |
+1.20% |
21,900 |
2024/5/29 |
1,517 |
1,519 |
1,493 |
1,497 |
-1.64% |
31,900 |
2024/5/28 |
1,527 |
1,536 |
1,522 |
1,522 |
-0.33% |
21,200 |
2024/5/27 |
1,524 |
1,530 |
1,516 |
1,527 |
+0.59% |
17,600 |
2024/5/24 |
1,513 |
1,531 |
1,507 |
1,518 |
-0.20% |
15,800 |
2024/5/23 |
1,540 |
1,540 |
1,521 |
1,521 |
-0.85% |
14,100 |
2024/5/22 |
1,545 |
1,553 |
1,531 |
1,534 |
-1.48% |
19,800 |
2024/5/21 |
1,555 |
1,562 |
1,549 |
1,557 |
+0.39% |
30,600 |
2024/5/20 |
1,528 |
1,563 |
1,528 |
1,551 |
+1.04% |
41,100 |
2024/5/17 |
1,525 |
1,544 |
1,515 |
1,535 |
+0.66% |
22,000 |
2024/5/16 |
1,556 |
1,556 |
1,523 |
1,525 |
-1.61% |
28,500 |
2024/5/15 |
1,563 |
1,563 |
1,550 |
1,550 |
-0.64% |
19,200 |
2024/5/14 |
1,562 |
1,562 |
1,550 |
1,560 |
+0.00% |
21,400 |
2024/5/13 |
1,536 |
1,561 |
1,535 |
1,560 |
+1.50% |
37,300 |
2024/5/10 |
1,548 |
1,549 |
1,532 |
1,537 |
-0.71% |
25,800 |
2024/5/9 |
1,555 |
1,555 |
1,540 |
1,548 |
+0.52% |
19,900 |
2024/5/8 |
1,556 |
1,563 |
1,540 |
1,540 |
-0.90% |
32,600 |
2024/5/7 |
1,558 |
1,567 |
1,549 |
1,554 |
+0.26% |
56,000 |
2024/5/2 |
1,552 |
1,553 |
1,544 |
1,550 |
-0.13% |
16,400 |
2024/5/1 |
1,555 |
1,556 |
1,543 |
1,552 |
-0.32% |
34,500 |
2024/4/30 |
1,535 |
1,558 |
1,522 |
1,557 |
+1.70% |
65,700 |
2024/4/26 |
1,530 |
1,533 |
1,501 |
1,531 |
-1.54% |
170,200 |
2024/4/25 |
1,574 |
1,584 |
1,554 |
1,555 |
-2.63% |
287,300 |
2024/4/24 |
1,594 |
1,605 |
1,591 |
1,597 |
-0.13% |
63,900 |
2024/4/23 |
1,601 |
1,605 |
1,591 |
1,599 |
+0.06% |
54,800 |
2024/4/22 |
1,587 |
1,599 |
1,582 |
1,598 |
+2.24% |
62,400 |
2024/4/19 |
1,590 |
1,592 |
1,538 |
1,563 |
-1.88% |
129,300 |
2024/4/18 |
1,571 |
1,605 |
1,571 |
1,593 |
+1.08% |
34,100 |
2024/4/17 |
1,595 |
1,605 |
1,570 |
1,576 |
-1.19% |
52,700 |
2024/4/16 |
1,631 |
1,631 |
1,590 |
1,595 |
-2.63% |
111,400 |
2024/4/15 |
1,637 |
1,647 |
1,630 |
1,638 |
-0.61% |
42,100 |
2024/4/12 |
1,657 |
1,662 |
1,646 |
1,648 |
-0.18% |
48,300 |
2024/4/11 |
1,642 |
1,657 |
1,637 |
1,651 |
+0.24% |
40,500 |
2024/4/10 |
1,650 |
1,651 |
1,644 |
1,647 |
-0.18% |
38,100 |
2024/4/9 |
1,643 |
1,650 |
1,633 |
1,650 |
+0.98% |
46,000 |
2024/4/8 |
1,622 |
1,638 |
1,622 |
1,634 |
+0.80% |
50,400 |
2024/4/5 |
1,611 |
1,622 |
1,603 |
1,621 |
+0.25% |
50,500 |
2024/4/4 |
1,622 |
1,630 |
1,612 |
1,617 |
+0.12% |
63,700 |
2024/4/3 |
1,613 |
1,637 |
1,599 |
1,615 |
-0.37% |
92,100 |
|