日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/14 |
1,391 |
1,446 |
1,385 |
1,400 |
+1.38% |
69,300 |
2024/11/13 |
1,392 |
1,406 |
1,376 |
1,381 |
-0.14% |
44,200 |
2024/11/12 |
1,380 |
1,399 |
1,380 |
1,383 |
+0.66% |
44,800 |
2024/11/11 |
1,374 |
1,375 |
1,364 |
1,374 |
-0.36% |
23,500 |
2024/11/8 |
1,400 |
1,409 |
1,379 |
1,379 |
+0.15% |
36,400 |
2024/11/7 |
1,389 |
1,403 |
1,372 |
1,377 |
-1.01% |
40,200 |
2024/11/6 |
1,377 |
1,399 |
1,358 |
1,391 |
+1.53% |
52,500 |
2024/11/5 |
1,378 |
1,380 |
1,355 |
1,370 |
-0.44% |
33,000 |
2024/11/1 |
1,367 |
1,383 |
1,349 |
1,376 |
+0.66% |
40,400 |
2024/10/31 |
1,370 |
1,374 |
1,344 |
1,367 |
-0.58% |
36,500 |
2024/10/30 |
1,362 |
1,384 |
1,349 |
1,375 |
+0.59% |
227,500 |
2024/10/29 |
1,376 |
1,378 |
1,361 |
1,367 |
-1.23% |
39,300 |
2024/10/28 |
1,355 |
1,389 |
1,355 |
1,384 |
+2.59% |
29,900 |
2024/10/25 |
1,350 |
1,362 |
1,345 |
1,349 |
+1.12% |
61,400 |
2024/10/24 |
1,313 |
1,339 |
1,312 |
1,334 |
+0.76% |
70,100 |
2024/10/23 |
1,317 |
1,329 |
1,310 |
1,324 |
+0.53% |
54,600 |
2024/10/22 |
1,344 |
1,344 |
1,311 |
1,317 |
-2.01% |
72,600 |
2024/10/21 |
1,360 |
1,360 |
1,340 |
1,344 |
-1.18% |
31,900 |
2024/10/18 |
1,385 |
1,385 |
1,360 |
1,360 |
-1.45% |
20,800 |
2024/10/17 |
1,410 |
1,410 |
1,380 |
1,380 |
-0.86% |
25,800 |
2024/10/16 |
1,394 |
1,407 |
1,388 |
1,392 |
-0.29% |
38,100 |
2024/10/15 |
1,387 |
1,404 |
1,381 |
1,396 |
+0.94% |
55,200 |
2024/10/11 |
1,384 |
1,386 |
1,374 |
1,383 |
+0.44% |
44,200 |
2024/10/10 |
1,400 |
1,400 |
1,369 |
1,377 |
-1.64% |
24,900 |
2024/10/9 |
1,394 |
1,406 |
1,388 |
1,400 |
+0.94% |
39,100 |
2024/10/8 |
1,389 |
1,394 |
1,381 |
1,387 |
-1.56% |
48,300 |
2024/10/7 |
1,410 |
1,420 |
1,395 |
1,409 |
+1.22% |
45,500 |
2024/10/4 |
1,371 |
1,401 |
1,371 |
1,392 |
+1.53% |
43,800 |
2024/10/3 |
1,383 |
1,394 |
1,366 |
1,371 |
+1.33% |
24,700 |
2024/10/2 |
1,364 |
1,367 |
1,341 |
1,353 |
-1.81% |
45,600 |
2024/10/1 |
1,377 |
1,396 |
1,365 |
1,378 |
+0.15% |
20,900 |
2024/9/30 |
1,368 |
1,398 |
1,368 |
1,376 |
-1.57% |
95,400 |
2024/9/27 |
1,403 |
1,406 |
1,388 |
1,398 |
-0.50% |
69,700 |
2024/9/26 |
1,403 |
1,405 |
1,383 |
1,405 |
+0.79% |
73,100 |
2024/9/25 |
1,399 |
1,403 |
1,392 |
1,394 |
-0.07% |
29,500 |
2024/9/24 |
1,389 |
1,407 |
1,379 |
1,395 |
+1.53% |
101,200 |
2024/9/20 |
1,390 |
1,394 |
1,371 |
1,374 |
-0.72% |
52,100 |
2024/9/19 |
1,404 |
1,404 |
1,379 |
1,384 |
+0.36% |
48,800 |
2024/9/18 |
1,390 |
1,394 |
1,363 |
1,379 |
+0.36% |
52,700 |
2024/9/17 |
1,365 |
1,379 |
1,345 |
1,374 |
+2.16% |
49,800 |
2024/9/13 |
1,348 |
1,350 |
1,337 |
1,345 |
-0.15% |
43,600 |
2024/9/12 |
1,333 |
1,349 |
1,323 |
1,347 |
+3.30% |
41,200 |
2024/9/11 |
1,318 |
1,345 |
1,296 |
1,304 |
-1.95% |
85,200 |
2024/9/10 |
1,319 |
1,338 |
1,318 |
1,330 |
+0.76% |
34,300 |
2024/9/9 |
1,303 |
1,320 |
1,296 |
1,320 |
+0.23% |
38,200 |
2024/9/6 |
1,329 |
1,338 |
1,305 |
1,317 |
+0.46% |
38,600 |
2024/9/5 |
1,303 |
1,347 |
1,301 |
1,311 |
-0.23% |
45,300 |
2024/9/4 |
1,326 |
1,343 |
1,310 |
1,314 |
-3.38% |
65,300 |
2024/9/3 |
1,346 |
1,370 |
1,345 |
1,360 |
+0.89% |
62,200 |
2024/9/2 |
1,346 |
1,357 |
1,327 |
1,348 |
+0.82% |
30,500 |
2024/8/30 |
1,325 |
1,345 |
1,324 |
1,337 |
+0.53% |
34,600 |
2024/8/29 |
1,338 |
1,338 |
1,321 |
1,330 |
-1.34% |
42,200 |
2024/8/28 |
1,340 |
1,353 |
1,335 |
1,348 |
-0.52% |
20,000 |
2024/8/27 |
1,332 |
1,368 |
1,332 |
1,355 |
+1.42% |
28,900 |
2024/8/26 |
1,340 |
1,345 |
1,320 |
1,336 |
-0.15% |
23,800 |
2024/8/23 |
1,344 |
1,345 |
1,327 |
1,338 |
-0.96% |
34,100 |
2024/8/22 |
1,356 |
1,356 |
1,338 |
1,351 |
-0.37% |
27,900 |
2024/8/21 |
1,349 |
1,359 |
1,323 |
1,356 |
+0.15% |
49,800 |
2024/8/20 |
1,336 |
1,365 |
1,325 |
1,354 |
+1.42% |
61,600 |
2024/8/19 |
1,340 |
1,360 |
1,322 |
1,335 |
-2.20% |
72,400 |
2024/8/16 |
1,336 |
1,365 |
1,317 |
1,365 |
+3.17% |
71,500 |
2024/8/15 |
1,350 |
1,350 |
1,311 |
1,323 |
-0.60% |
65,900 |
2024/8/14 |
1,321 |
1,332 |
1,310 |
1,331 |
+0.91% |
64,100 |
2024/8/13 |
1,325 |
1,328 |
1,293 |
1,319 |
-0.23% |
111,600 |
2024/8/9 |
1,369 |
1,390 |
1,293 |
1,322 |
-1.27% |
121,800 |
2024/8/8 |
1,389 |
1,415 |
1,324 |
1,339 |
-2.26% |
168,000 |
2024/8/7 |
1,336 |
1,390 |
1,322 |
1,370 |
+0.81% |
81,500 |
2024/8/6 |
1,399 |
1,414 |
1,329 |
1,359 |
+16.65% |
133,000 |
2024/8/5 |
1,307 |
1,345 |
1,150 |
1,165 |
-16.61% |
173,200 |
2024/8/2 |
1,436 |
1,440 |
1,392 |
1,397 |
-5.99% |
100,400 |
2024/8/1 |
1,510 |
1,523 |
1,486 |
1,486 |
-1.59% |
72,700 |
2024/7/31 |
1,470 |
1,510 |
1,460 |
1,510 |
+1.07% |
48,700 |
2024/7/30 |
1,488 |
1,514 |
1,488 |
1,494 |
+0.40% |
51,700 |
2024/7/29 |
1,476 |
1,489 |
1,460 |
1,488 |
+1.64% |
69,600 |
2024/7/26 |
1,479 |
1,492 |
1,453 |
1,464 |
-1.28% |
52,700 |
2024/7/25 |
1,476 |
1,490 |
1,465 |
1,483 |
-0.67% |
97,600 |
2024/7/24 |
1,506 |
1,513 |
1,490 |
1,493 |
-0.99% |
41,500 |
2024/7/23 |
1,489 |
1,511 |
1,489 |
1,508 |
+1.89% |
38,200 |
2024/7/22 |
1,511 |
1,512 |
1,478 |
1,480 |
-2.89% |
43,700 |
2024/7/19 |
1,505 |
1,527 |
1,503 |
1,524 |
+1.74% |
41,300 |
2024/7/18 |
1,500 |
1,519 |
1,494 |
1,498 |
-0.93% |
23,700 |
2024/7/17 |
1,525 |
1,529 |
1,503 |
1,512 |
-0.53% |
27,500 |
2024/7/16 |
1,500 |
1,520 |
1,500 |
1,520 |
+1.27% |
65,900 |
2024/7/12 |
1,502 |
1,529 |
1,496 |
1,501 |
+0.54% |
55,500 |
2024/7/11 |
1,515 |
1,515 |
1,490 |
1,493 |
-0.60% |
64,100 |
2024/7/10 |
1,531 |
1,548 |
1,499 |
1,502 |
-2.40% |
65,700 |
2024/7/9 |
1,510 |
1,545 |
1,509 |
1,539 |
+1.85% |
78,100 |
2024/7/8 |
1,515 |
1,515 |
1,495 |
1,511 |
+0.53% |
57,000 |
2024/7/5 |
1,500 |
1,517 |
1,498 |
1,503 |
+0.20% |
38,300 |
2024/7/4 |
1,518 |
1,532 |
1,500 |
1,500 |
-0.92% |
52,700 |
2024/7/3 |
1,505 |
1,534 |
1,505 |
1,514 |
+0.66% |
87,100 |
2024/7/2 |
1,458 |
1,510 |
1,458 |
1,504 |
+3.58% |
92,300 |
2024/7/1 |
1,463 |
1,473 |
1,449 |
1,452 |
+0.90% |
79,900 |
2024/6/28 |
1,463 |
1,463 |
1,431 |
1,439 |
-0.96% |
65,900 |
2024/6/27 |
1,443 |
1,470 |
1,430 |
1,453 |
+0.21% |
112,600 |
2024/6/26 |
1,427 |
1,452 |
1,410 |
1,450 |
+2.62% |
130,300 |
2024/6/25 |
1,400 |
1,427 |
1,396 |
1,413 |
+2.02% |
155,400 |
2024/6/24 |
1,401 |
1,401 |
1,379 |
1,385 |
+0.14% |
78,700 |
2024/6/21 |
1,415 |
1,420 |
1,383 |
1,383 |
-2.26% |
77,800 |
2024/6/20 |
1,400 |
1,415 |
1,382 |
1,415 |
+1.07% |
131,800 |
2024/6/19 |
1,400 |
1,417 |
1,396 |
1,400 |
-0.36% |
74,300 |
2024/6/18 |
1,403 |
1,425 |
1,394 |
1,405 |
+0.36% |
124,700 |
2024/6/17 |
1,380 |
1,403 |
1,377 |
1,400 |
+0.00% |
77,600 |
2024/6/14 |
1,400 |
1,420 |
1,393 |
1,400 |
-0.21% |
129,700 |
2024/6/13 |
1,418 |
1,419 |
1,403 |
1,403 |
-0.85% |
35,300 |
2024/6/12 |
1,416 |
1,420 |
1,402 |
1,415 |
+0.00% |
34,400 |
2024/6/11 |
1,412 |
1,423 |
1,404 |
1,415 |
+0.71% |
35,900 |
2024/6/10 |
1,405 |
1,422 |
1,397 |
1,405 |
-0.21% |
63,500 |
2024/6/7 |
1,382 |
1,410 |
1,382 |
1,408 |
+1.15% |
62,600 |
2024/6/6 |
1,391 |
1,400 |
1,383 |
1,392 |
+0.94% |
65,200 |
2024/6/5 |
1,388 |
1,404 |
1,377 |
1,379 |
-1.43% |
61,800 |
2024/6/4 |
1,385 |
1,415 |
1,380 |
1,399 |
+0.65% |
96,600 |
2024/6/3 |
1,395 |
1,395 |
1,362 |
1,390 |
+0.22% |
69,300 |
2024/5/31 |
1,370 |
1,390 |
1,366 |
1,387 |
+1.91% |
92,000 |
2024/5/30 |
1,301 |
1,364 |
1,300 |
1,361 |
+4.53% |
125,200 |
2024/5/29 |
1,311 |
1,321 |
1,302 |
1,302 |
-0.46% |
29,800 |
2024/5/28 |
1,323 |
1,338 |
1,308 |
1,308 |
-0.91% |
50,000 |
2024/5/27 |
1,306 |
1,322 |
1,305 |
1,320 |
+1.46% |
31,000 |
2024/5/24 |
1,266 |
1,307 |
1,266 |
1,301 |
+1.25% |
46,100 |
2024/5/23 |
1,285 |
1,285 |
1,271 |
1,285 |
+0.39% |
27,700 |
2024/5/22 |
1,291 |
1,294 |
1,280 |
1,280 |
-1.16% |
32,400 |
2024/5/21 |
1,303 |
1,313 |
1,295 |
1,295 |
-0.69% |
41,900 |
2024/5/20 |
1,300 |
1,319 |
1,298 |
1,304 |
+0.69% |
66,300 |
|