日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
1,474 |
1,474 |
1,453 |
1,463 |
-0.34% |
17,400 |
2024/10/23 |
1,467 |
1,471 |
1,460 |
1,468 |
-0.88% |
19,700 |
2024/10/22 |
1,488 |
1,498 |
1,476 |
1,481 |
-0.34% |
13,000 |
2024/10/21 |
1,487 |
1,490 |
1,476 |
1,486 |
-0.13% |
9,000 |
2024/10/18 |
1,514 |
1,514 |
1,484 |
1,488 |
-0.60% |
12,400 |
2024/10/17 |
1,507 |
1,507 |
1,492 |
1,497 |
-0.60% |
12,300 |
2024/10/16 |
1,517 |
1,526 |
1,505 |
1,506 |
-0.73% |
17,000 |
2024/10/15 |
1,525 |
1,526 |
1,515 |
1,517 |
+0.26% |
17,500 |
2024/10/11 |
1,517 |
1,520 |
1,506 |
1,513 |
-0.26% |
15,400 |
2024/10/10 |
1,522 |
1,523 |
1,510 |
1,517 |
+0.00% |
17,400 |
2024/10/9 |
1,531 |
1,536 |
1,513 |
1,517 |
-0.52% |
16,300 |
2024/10/8 |
1,532 |
1,539 |
1,524 |
1,525 |
-1.93% |
13,200 |
2024/10/7 |
1,540 |
1,559 |
1,535 |
1,555 |
+2.50% |
15,700 |
2024/10/4 |
1,508 |
1,527 |
1,508 |
1,517 |
+0.60% |
15,600 |
2024/10/3 |
1,517 |
1,517 |
1,508 |
1,508 |
+0.67% |
8,700 |
2024/10/2 |
1,501 |
1,507 |
1,491 |
1,498 |
-0.20% |
20,400 |
2024/10/1 |
1,492 |
1,508 |
1,486 |
1,501 |
+1.08% |
11,400 |
2024/9/30 |
1,517 |
1,557 |
1,485 |
1,485 |
-4.62% |
18,100 |
2024/9/27 |
1,562 |
1,567 |
1,550 |
1,557 |
-0.45% |
16,100 |
2024/9/26 |
1,540 |
1,566 |
1,530 |
1,564 |
+2.36% |
33,900 |
2024/9/25 |
1,538 |
1,544 |
1,520 |
1,528 |
-0.20% |
12,100 |
2024/9/24 |
1,540 |
1,545 |
1,528 |
1,531 |
+1.06% |
24,500 |
2024/9/20 |
1,589 |
1,589 |
1,515 |
1,515 |
-4.17% |
39,200 |
2024/9/19 |
1,551 |
1,587 |
1,551 |
1,581 |
+2.40% |
13,500 |
2024/9/18 |
1,544 |
1,548 |
1,527 |
1,544 |
+0.00% |
10,400 |
2024/9/17 |
1,549 |
1,550 |
1,520 |
1,544 |
-0.19% |
18,900 |
2024/9/13 |
1,540 |
1,550 |
1,533 |
1,547 |
+0.65% |
24,100 |
2024/9/12 |
1,531 |
1,540 |
1,521 |
1,537 |
+2.33% |
19,300 |
2024/9/11 |
1,522 |
1,522 |
1,497 |
1,502 |
-1.64% |
22,500 |
2024/9/10 |
1,534 |
1,537 |
1,522 |
1,527 |
-0.33% |
15,100 |
2024/9/9 |
1,521 |
1,541 |
1,515 |
1,532 |
-1.54% |
19,300 |
2024/9/6 |
1,550 |
1,562 |
1,542 |
1,556 |
+0.84% |
19,500 |
2024/9/5 |
1,531 |
1,564 |
1,531 |
1,543 |
-0.32% |
17,300 |
2024/9/4 |
1,550 |
1,564 |
1,543 |
1,548 |
-0.71% |
19,700 |
2024/9/3 |
1,541 |
1,573 |
1,541 |
1,559 |
+1.17% |
9,600 |
2024/9/2 |
1,538 |
1,541 |
1,522 |
1,541 |
+0.20% |
5,800 |
2024/8/30 |
1,524 |
1,546 |
1,524 |
1,538 |
+0.92% |
4,400 |
2024/8/29 |
1,503 |
1,524 |
1,503 |
1,524 |
+0.93% |
11,600 |
2024/8/28 |
1,509 |
1,510 |
1,490 |
1,510 |
+0.07% |
4,700 |
2024/8/27 |
1,484 |
1,513 |
1,484 |
1,509 |
+1.68% |
11,000 |
2024/8/26 |
1,480 |
1,485 |
1,475 |
1,484 |
+0.82% |
7,900 |
2024/8/23 |
1,462 |
1,472 |
1,461 |
1,472 |
-0.07% |
8,100 |
2024/8/22 |
1,468 |
1,474 |
1,461 |
1,473 |
+0.41% |
9,300 |
2024/8/21 |
1,471 |
1,476 |
1,458 |
1,467 |
-0.68% |
7,200 |
2024/8/20 |
1,456 |
1,479 |
1,456 |
1,477 |
+2.29% |
11,200 |
2024/8/19 |
1,472 |
1,486 |
1,444 |
1,444 |
-2.43% |
17,500 |
2024/8/16 |
1,476 |
1,480 |
1,461 |
1,480 |
+1.44% |
9,400 |
2024/8/15 |
1,479 |
1,479 |
1,459 |
1,459 |
-0.88% |
22,400 |
2024/8/14 |
1,453 |
1,472 |
1,443 |
1,472 |
+1.31% |
8,800 |
2024/8/13 |
1,430 |
1,453 |
1,430 |
1,453 |
+1.61% |
8,200 |
2024/8/9 |
1,408 |
1,431 |
1,405 |
1,430 |
+3.77% |
25,300 |
2024/8/8 |
1,360 |
1,442 |
1,355 |
1,378 |
+0.15% |
29,200 |
2024/8/7 |
1,335 |
1,405 |
1,332 |
1,376 |
+1.85% |
24,600 |
2024/8/6 |
1,306 |
1,385 |
1,305 |
1,351 |
+7.14% |
29,100 |
2024/8/5 |
1,376 |
1,378 |
1,260 |
1,261 |
-12.19% |
37,600 |
2024/8/2 |
1,491 |
1,495 |
1,436 |
1,436 |
-5.09% |
33,100 |
2024/8/1 |
1,546 |
1,547 |
1,513 |
1,513 |
-3.20% |
27,800 |
2024/7/31 |
1,516 |
1,564 |
1,512 |
1,563 |
+2.96% |
13,000 |
2024/7/30 |
1,530 |
1,530 |
1,514 |
1,518 |
-0.78% |
17,100 |
2024/7/29 |
1,518 |
1,535 |
1,518 |
1,530 |
+1.66% |
14,100 |
2024/7/26 |
1,513 |
1,514 |
1,502 |
1,505 |
-0.20% |
13,000 |
2024/7/25 |
1,511 |
1,520 |
1,503 |
1,508 |
-1.11% |
31,500 |
2024/7/24 |
1,536 |
1,544 |
1,525 |
1,525 |
-1.17% |
20,700 |
2024/7/23 |
1,538 |
1,560 |
1,538 |
1,543 |
+0.78% |
13,400 |
2024/7/22 |
1,554 |
1,557 |
1,531 |
1,531 |
-1.48% |
24,500 |
2024/7/19 |
1,566 |
1,568 |
1,553 |
1,554 |
-0.77% |
15,800 |
2024/7/18 |
1,575 |
1,589 |
1,566 |
1,566 |
-0.76% |
12,500 |
2024/7/17 |
1,583 |
1,584 |
1,578 |
1,578 |
-0.06% |
13,900 |
2024/7/16 |
1,592 |
1,593 |
1,578 |
1,579 |
-0.82% |
32,600 |
2024/7/12 |
1,577 |
1,592 |
1,574 |
1,592 |
+0.95% |
25,200 |
2024/7/11 |
1,585 |
1,590 |
1,577 |
1,577 |
-0.50% |
32,100 |
2024/7/10 |
1,600 |
1,603 |
1,583 |
1,585 |
-1.74% |
44,600 |
2024/7/9 |
1,614 |
1,617 |
1,594 |
1,613 |
+0.88% |
27,500 |
2024/7/8 |
1,612 |
1,613 |
1,594 |
1,599 |
-0.37% |
17,900 |
2024/7/5 |
1,623 |
1,623 |
1,601 |
1,605 |
-1.11% |
24,300 |
2024/7/4 |
1,626 |
1,627 |
1,617 |
1,623 |
+0.06% |
15,200 |
2024/7/3 |
1,624 |
1,630 |
1,615 |
1,622 |
+0.00% |
24,100 |
2024/7/2 |
1,621 |
1,627 |
1,615 |
1,622 |
+0.06% |
20,300 |
2024/7/1 |
1,636 |
1,636 |
1,618 |
1,621 |
-0.80% |
16,000 |
2024/6/28 |
1,637 |
1,638 |
1,623 |
1,634 |
-0.24% |
10,000 |
2024/6/27 |
1,626 |
1,638 |
1,615 |
1,638 |
+0.61% |
12,300 |
2024/6/26 |
1,628 |
1,628 |
1,616 |
1,628 |
-0.06% |
11,600 |
2024/6/25 |
1,619 |
1,629 |
1,602 |
1,629 |
+0.93% |
14,200 |
2024/6/24 |
1,565 |
1,614 |
1,565 |
1,614 |
+3.73% |
27,300 |
2024/6/21 |
1,608 |
1,608 |
1,556 |
1,556 |
-2.69% |
52,700 |
2024/6/20 |
1,610 |
1,610 |
1,589 |
1,599 |
-0.50% |
9,800 |
2024/6/19 |
1,619 |
1,619 |
1,597 |
1,607 |
-0.19% |
15,300 |
2024/6/18 |
1,611 |
1,620 |
1,604 |
1,610 |
+1.19% |
15,600 |
2024/6/17 |
1,605 |
1,608 |
1,586 |
1,591 |
-1.12% |
13,400 |
2024/6/14 |
1,581 |
1,614 |
1,580 |
1,609 |
+1.71% |
21,400 |
2024/6/13 |
1,600 |
1,600 |
1,575 |
1,582 |
-0.69% |
9,400 |
2024/6/12 |
1,610 |
1,610 |
1,593 |
1,593 |
-1.06% |
9,200 |
2024/6/11 |
1,616 |
1,617 |
1,609 |
1,610 |
-0.31% |
7,200 |
2024/6/10 |
1,610 |
1,615 |
1,606 |
1,615 |
+0.19% |
10,600 |
2024/6/7 |
1,612 |
1,612 |
1,606 |
1,612 |
-0.06% |
3,800 |
2024/6/6 |
1,616 |
1,619 |
1,609 |
1,613 |
+0.12% |
5,500 |
2024/6/5 |
1,622 |
1,622 |
1,608 |
1,611 |
-0.68% |
4,600 |
2024/6/4 |
1,630 |
1,630 |
1,615 |
1,622 |
-0.18% |
4,200 |
2024/6/3 |
1,620 |
1,625 |
1,612 |
1,625 |
+0.31% |
11,500 |
2024/5/31 |
1,609 |
1,620 |
1,608 |
1,620 |
+1.57% |
16,500 |
2024/5/30 |
1,589 |
1,595 |
1,581 |
1,595 |
+0.50% |
6,500 |
2024/5/29 |
1,604 |
1,604 |
1,587 |
1,587 |
-1.06% |
5,000 |
2024/5/28 |
1,614 |
1,614 |
1,602 |
1,604 |
-0.62% |
6,500 |
2024/5/27 |
1,609 |
1,614 |
1,601 |
1,614 |
+0.88% |
3,900 |
2024/5/24 |
1,609 |
1,609 |
1,596 |
1,600 |
-0.31% |
3,500 |
2024/5/23 |
1,606 |
1,608 |
1,597 |
1,605 |
+0.50% |
4,100 |
2024/5/22 |
1,616 |
1,616 |
1,592 |
1,597 |
-0.81% |
10,200 |
2024/5/21 |
1,617 |
1,617 |
1,604 |
1,610 |
-0.43% |
6,700 |
2024/5/20 |
1,616 |
1,617 |
1,608 |
1,617 |
+0.62% |
19,200 |
2024/5/17 |
1,598 |
1,611 |
1,598 |
1,607 |
+0.56% |
6,500 |
2024/5/16 |
1,616 |
1,616 |
1,571 |
1,598 |
-0.75% |
17,400 |
2024/5/15 |
1,614 |
1,620 |
1,610 |
1,610 |
+0.44% |
12,900 |
2024/5/14 |
1,603 |
1,603 |
1,592 |
1,603 |
+0.00% |
14,900 |
2024/5/13 |
1,613 |
1,619 |
1,603 |
1,603 |
-0.31% |
17,500 |
2024/5/10 |
1,593 |
1,608 |
1,583 |
1,608 |
+1.26% |
19,400 |
2024/5/9 |
1,572 |
1,588 |
1,567 |
1,588 |
+1.02% |
10,200 |
2024/5/8 |
1,595 |
1,595 |
1,572 |
1,572 |
-1.44% |
8,200 |
2024/5/7 |
1,592 |
1,595 |
1,585 |
1,595 |
+0.69% |
10,200 |
2024/5/2 |
1,593 |
1,594 |
1,584 |
1,584 |
+0.00% |
5,700 |
2024/5/1 |
1,585 |
1,588 |
1,579 |
1,584 |
-0.06% |
7,800 |
2024/4/30 |
1,579 |
1,585 |
1,570 |
1,585 |
+0.70% |
11,000 |
2024/4/26 |
1,563 |
1,574 |
1,537 |
1,574 |
+1.48% |
12,000 |
2024/4/25 |
1,562 |
1,562 |
1,551 |
1,551 |
-0.89% |
6,700 |
|