日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
1,792 |
1,794 |
1,773 |
1,794 |
+0.11% |
8,600 |
2024/10/23 |
1,785 |
1,794 |
1,785 |
1,792 |
+0.22% |
3,600 |
2024/10/22 |
1,794 |
1,794 |
1,785 |
1,788 |
-0.33% |
4,200 |
2024/10/21 |
1,785 |
1,796 |
1,782 |
1,794 |
+0.06% |
5,700 |
2024/10/18 |
1,791 |
1,800 |
1,785 |
1,793 |
-0.11% |
7,800 |
2024/10/17 |
1,791 |
1,799 |
1,790 |
1,795 |
+0.22% |
4,600 |
2024/10/16 |
1,790 |
1,802 |
1,790 |
1,791 |
+0.06% |
7,000 |
2024/10/15 |
1,800 |
1,800 |
1,790 |
1,790 |
-0.22% |
8,900 |
2024/10/11 |
1,790 |
1,798 |
1,789 |
1,794 |
+0.39% |
6,500 |
2024/10/10 |
1,799 |
1,799 |
1,786 |
1,787 |
-0.67% |
3,000 |
2024/10/9 |
1,799 |
1,803 |
1,785 |
1,799 |
+0.78% |
10,900 |
2024/10/8 |
1,799 |
1,799 |
1,783 |
1,785 |
-0.28% |
5,000 |
2024/10/7 |
1,824 |
1,824 |
1,781 |
1,790 |
-0.50% |
10,600 |
2024/10/4 |
1,798 |
1,801 |
1,789 |
1,799 |
+0.06% |
9,900 |
2024/10/3 |
1,799 |
1,799 |
1,786 |
1,798 |
-0.06% |
5,300 |
2024/10/2 |
1,789 |
1,799 |
1,785 |
1,799 |
+0.56% |
5,500 |
2024/10/1 |
1,819 |
1,819 |
1,779 |
1,789 |
-1.00% |
9,300 |
2024/9/30 |
1,775 |
1,809 |
1,775 |
1,807 |
-0.88% |
12,700 |
2024/9/27 |
1,800 |
1,826 |
1,799 |
1,823 |
+1.39% |
17,700 |
2024/9/26 |
1,800 |
1,800 |
1,780 |
1,798 |
+0.00% |
10,600 |
2024/9/25 |
1,784 |
1,804 |
1,761 |
1,798 |
+1.30% |
26,000 |
2024/9/24 |
1,770 |
1,780 |
1,752 |
1,775 |
+0.28% |
10,000 |
2024/9/20 |
1,759 |
1,775 |
1,758 |
1,770 |
+0.85% |
21,800 |
2024/9/19 |
1,738 |
1,760 |
1,704 |
1,755 |
+1.27% |
25,900 |
2024/9/18 |
1,731 |
1,749 |
1,731 |
1,733 |
+0.17% |
6,700 |
2024/9/17 |
1,731 |
1,740 |
1,724 |
1,730 |
-0.57% |
3,300 |
2024/9/13 |
1,724 |
1,744 |
1,722 |
1,740 |
+0.06% |
6,700 |
2024/9/12 |
1,748 |
1,748 |
1,719 |
1,739 |
+1.16% |
7,300 |
2024/9/11 |
1,758 |
1,758 |
1,719 |
1,719 |
-1.83% |
9,600 |
2024/9/10 |
1,755 |
1,758 |
1,750 |
1,751 |
-0.23% |
5,300 |
2024/9/9 |
1,720 |
1,756 |
1,715 |
1,755 |
+0.29% |
10,800 |
2024/9/6 |
1,762 |
1,762 |
1,723 |
1,750 |
+0.29% |
8,000 |
2024/9/5 |
1,744 |
1,776 |
1,740 |
1,745 |
-0.29% |
5,700 |
2024/9/4 |
1,780 |
1,781 |
1,745 |
1,750 |
-1.74% |
20,200 |
2024/9/3 |
1,782 |
1,802 |
1,750 |
1,781 |
+0.00% |
25,700 |
2024/9/2 |
1,799 |
1,799 |
1,779 |
1,781 |
-0.06% |
7,700 |
2024/8/30 |
1,768 |
1,791 |
1,761 |
1,782 |
+1.08% |
21,400 |
2024/8/29 |
1,760 |
1,770 |
1,758 |
1,763 |
+0.17% |
7,300 |
2024/8/28 |
1,750 |
1,768 |
1,742 |
1,760 |
+0.98% |
11,000 |
2024/8/27 |
1,747 |
1,747 |
1,720 |
1,743 |
+0.75% |
11,300 |
2024/8/26 |
1,745 |
1,747 |
1,726 |
1,730 |
-0.29% |
4,800 |
2024/8/23 |
1,738 |
1,750 |
1,732 |
1,735 |
+0.17% |
10,200 |
2024/8/22 |
1,718 |
1,734 |
1,712 |
1,732 |
+0.64% |
22,800 |
2024/8/21 |
1,726 |
1,730 |
1,716 |
1,721 |
-0.29% |
11,700 |
2024/8/20 |
1,740 |
1,755 |
1,720 |
1,726 |
-0.46% |
18,600 |
2024/8/19 |
1,754 |
1,754 |
1,716 |
1,734 |
+0.23% |
16,300 |
2024/8/16 |
1,723 |
1,732 |
1,717 |
1,730 |
+0.64% |
20,900 |
2024/8/15 |
1,700 |
1,723 |
1,700 |
1,719 |
+0.41% |
15,800 |
2024/8/14 |
1,697 |
1,712 |
1,689 |
1,712 |
+0.94% |
15,400 |
2024/8/13 |
1,676 |
1,696 |
1,671 |
1,696 |
+1.19% |
19,500 |
2024/8/9 |
1,682 |
1,707 |
1,655 |
1,676 |
-0.24% |
16,700 |
2024/8/8 |
1,708 |
1,708 |
1,674 |
1,680 |
-1.64% |
11,000 |
2024/8/7 |
1,659 |
1,713 |
1,652 |
1,708 |
+2.28% |
26,800 |
2024/8/6 |
1,580 |
1,740 |
1,571 |
1,670 |
+6.71% |
45,300 |
2024/8/5 |
1,670 |
1,679 |
1,565 |
1,565 |
-8.48% |
120,300 |
2024/8/2 |
1,751 |
1,759 |
1,705 |
1,710 |
-3.93% |
59,100 |
2024/8/1 |
1,800 |
1,800 |
1,775 |
1,780 |
-1.28% |
30,600 |
2024/7/31 |
1,796 |
1,803 |
1,789 |
1,803 |
+0.39% |
8,700 |
2024/7/30 |
1,790 |
1,796 |
1,787 |
1,796 |
+0.34% |
14,200 |
2024/7/29 |
1,809 |
1,809 |
1,790 |
1,790 |
+0.00% |
9,800 |
2024/7/26 |
1,786 |
1,804 |
1,786 |
1,790 |
+0.00% |
23,600 |
2024/7/25 |
1,791 |
1,797 |
1,785 |
1,790 |
-0.28% |
23,100 |
2024/7/24 |
1,805 |
1,806 |
1,795 |
1,795 |
-0.28% |
24,500 |
2024/7/23 |
1,809 |
1,816 |
1,800 |
1,800 |
+0.06% |
24,900 |
2024/7/22 |
1,819 |
1,820 |
1,793 |
1,799 |
-0.77% |
47,600 |
2024/7/19 |
1,826 |
1,830 |
1,811 |
1,813 |
-0.71% |
27,600 |
2024/7/18 |
1,823 |
1,835 |
1,823 |
1,826 |
-0.65% |
25,800 |
2024/7/17 |
1,839 |
1,841 |
1,830 |
1,838 |
+0.66% |
13,700 |
2024/7/16 |
1,840 |
1,842 |
1,826 |
1,826 |
-0.22% |
31,800 |
2024/7/12 |
1,804 |
1,830 |
1,803 |
1,830 |
+1.50% |
42,400 |
2024/7/11 |
1,788 |
1,807 |
1,788 |
1,803 |
+0.84% |
55,800 |
2024/7/10 |
1,786 |
1,789 |
1,782 |
1,788 |
+0.11% |
29,000 |
2024/7/9 |
1,787 |
1,787 |
1,775 |
1,786 |
+0.28% |
31,800 |
2024/7/8 |
1,791 |
1,794 |
1,780 |
1,781 |
-0.39% |
46,100 |
2024/7/5 |
1,795 |
1,795 |
1,787 |
1,788 |
-0.11% |
35,300 |
2024/7/4 |
1,800 |
1,800 |
1,787 |
1,790 |
-0.11% |
33,700 |
2024/7/3 |
1,790 |
1,800 |
1,786 |
1,792 |
+0.28% |
60,400 |
2024/7/2 |
1,801 |
1,803 |
1,777 |
1,787 |
-0.72% |
97,000 |
2024/7/1 |
1,857 |
1,857 |
1,800 |
1,800 |
-3.07% |
132,600 |
2024/6/28 |
1,870 |
1,870 |
1,850 |
1,857 |
+0.16% |
49,500 |
2024/6/27 |
1,801 |
1,856 |
1,801 |
1,854 |
-7.58% |
169,700 |
2024/6/26 |
2,001 |
2,008 |
2,001 |
2,006 |
+0.10% |
143,200 |
2024/6/25 |
2,004 |
2,012 |
2,002 |
2,004 |
+0.00% |
109,000 |
2024/6/24 |
2,003 |
2,007 |
2,000 |
2,004 |
+0.15% |
46,700 |
2024/6/21 |
2,002 |
2,004 |
2,001 |
2,001 |
+0.00% |
30,300 |
2024/6/20 |
2,001 |
2,003 |
2,000 |
2,001 |
+0.00% |
9,200 |
2024/6/19 |
2,001 |
2,005 |
1,999 |
2,001 |
+0.00% |
40,400 |
2024/6/18 |
2,002 |
2,006 |
2,001 |
2,001 |
-0.05% |
24,000 |
2024/6/17 |
2,006 |
2,009 |
2,000 |
2,002 |
+0.10% |
23,400 |
2024/6/14 |
2,000 |
2,005 |
1,997 |
2,000 |
+0.05% |
35,900 |
2024/6/13 |
2,005 |
2,008 |
1,998 |
1,999 |
-0.20% |
28,800 |
2024/6/12 |
2,002 |
2,005 |
1,997 |
2,003 |
+0.10% |
28,000 |
2024/6/11 |
1,997 |
2,003 |
1,993 |
2,001 |
+0.35% |
36,200 |
2024/6/10 |
1,995 |
2,000 |
1,990 |
1,994 |
-0.05% |
66,100 |
2024/6/7 |
1,990 |
1,995 |
1,988 |
1,995 |
+0.25% |
19,800 |
2024/6/6 |
1,999 |
2,000 |
1,989 |
1,990 |
-0.35% |
37,900 |
2024/6/5 |
2,000 |
2,000 |
1,986 |
1,997 |
-0.15% |
43,200 |
2024/6/4 |
2,006 |
2,006 |
1,996 |
2,000 |
-0.35% |
36,700 |
2024/6/3 |
2,020 |
2,020 |
1,998 |
2,007 |
+0.10% |
54,800 |
2024/5/31 |
2,009 |
2,011 |
1,998 |
2,005 |
+0.25% |
38,100 |
2024/5/30 |
1,997 |
2,006 |
1,985 |
2,000 |
+0.10% |
45,200 |
2024/5/29 |
1,993 |
2,006 |
1,988 |
1,998 |
+0.30% |
35,900 |
2024/5/28 |
2,010 |
2,013 |
1,990 |
1,992 |
-0.85% |
54,300 |
2024/5/27 |
2,001 |
2,009 |
1,996 |
2,009 |
+0.45% |
28,500 |
2024/5/24 |
2,000 |
2,005 |
1,991 |
2,000 |
-0.25% |
44,100 |
2024/5/23 |
2,025 |
2,025 |
1,997 |
2,005 |
-0.79% |
47,300 |
2024/5/22 |
2,044 |
2,044 |
2,021 |
2,021 |
-1.13% |
32,400 |
2024/5/21 |
2,050 |
2,069 |
2,041 |
2,044 |
+0.25% |
29,400 |
2024/5/20 |
2,010 |
2,070 |
2,010 |
2,039 |
+1.75% |
34,200 |
2024/5/17 |
2,007 |
2,011 |
1,993 |
2,004 |
-0.20% |
48,900 |
2024/5/16 |
2,025 |
2,025 |
2,000 |
2,008 |
-1.38% |
46,000 |
2024/5/15 |
2,044 |
2,044 |
2,022 |
2,036 |
-0.24% |
23,200 |
2024/5/14 |
2,089 |
2,090 |
2,021 |
2,041 |
-1.69% |
47,600 |
2024/5/13 |
2,089 |
2,089 |
2,070 |
2,076 |
-1.61% |
56,700 |
2024/5/10 |
2,110 |
2,121 |
2,100 |
2,110 |
+0.00% |
14,500 |
2024/5/9 |
2,114 |
2,140 |
2,110 |
2,110 |
-0.57% |
9,900 |
2024/5/8 |
2,099 |
2,138 |
2,095 |
2,122 |
+1.19% |
12,900 |
2024/5/7 |
2,100 |
2,100 |
2,088 |
2,097 |
+0.62% |
5,700 |
2024/5/2 |
2,081 |
2,100 |
2,081 |
2,084 |
+0.14% |
8,900 |
2024/5/1 |
2,077 |
2,090 |
2,070 |
2,081 |
-0.57% |
9,700 |
2024/4/30 |
2,070 |
2,099 |
2,070 |
2,093 |
+0.67% |
34,800 |
2024/4/26 |
2,067 |
2,088 |
2,050 |
2,079 |
+0.43% |
14,300 |
2024/4/25 |
2,069 |
2,082 |
2,060 |
2,070 |
+0.05% |
12,400 |
|