日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/23 |
1,815 |
1,832 |
1,747 |
1,796 |
-0.94% |
209,800 |
2024/10/22 |
1,837 |
1,844 |
1,803 |
1,813 |
-1.52% |
65,600 |
2024/10/21 |
1,860 |
1,875 |
1,836 |
1,841 |
-0.97% |
91,200 |
2024/10/18 |
1,860 |
1,876 |
1,853 |
1,859 |
+0.38% |
64,000 |
2024/10/17 |
1,857 |
1,897 |
1,852 |
1,852 |
+0.16% |
105,000 |
2024/10/16 |
1,830 |
1,872 |
1,816 |
1,849 |
+0.49% |
112,800 |
2024/10/15 |
1,800 |
1,850 |
1,776 |
1,840 |
+4.55% |
211,000 |
2024/10/11 |
1,774 |
1,779 |
1,755 |
1,760 |
-0.79% |
70,200 |
2024/10/10 |
1,780 |
1,784 |
1,760 |
1,774 |
+0.11% |
90,200 |
2024/10/9 |
1,806 |
1,806 |
1,768 |
1,772 |
-1.06% |
119,900 |
2024/10/8 |
1,820 |
1,821 |
1,781 |
1,791 |
-2.40% |
94,400 |
2024/10/7 |
1,847 |
1,854 |
1,820 |
1,835 |
+1.33% |
105,000 |
2024/10/4 |
1,816 |
1,828 |
1,805 |
1,811 |
+0.33% |
98,600 |
2024/10/3 |
1,839 |
1,840 |
1,804 |
1,805 |
+0.33% |
78,700 |
2024/10/2 |
1,785 |
1,822 |
1,785 |
1,799 |
+0.78% |
119,800 |
2024/10/1 |
1,770 |
1,790 |
1,770 |
1,785 |
+1.54% |
80,400 |
2024/9/30 |
1,759 |
1,786 |
1,747 |
1,758 |
-4.14% |
151,500 |
2024/9/27 |
1,803 |
1,843 |
1,800 |
1,834 |
+1.05% |
177,700 |
2024/9/26 |
1,792 |
1,829 |
1,770 |
1,815 |
+2.60% |
215,000 |
2024/9/25 |
1,789 |
1,789 |
1,764 |
1,769 |
-2.05% |
152,300 |
2024/9/24 |
1,827 |
1,838 |
1,806 |
1,806 |
+0.39% |
144,400 |
2024/9/20 |
1,805 |
1,815 |
1,790 |
1,799 |
+0.84% |
121,800 |
2024/9/19 |
1,775 |
1,800 |
1,766 |
1,784 |
+1.83% |
84,200 |
2024/9/18 |
1,774 |
1,777 |
1,733 |
1,752 |
+0.06% |
72,300 |
2024/9/17 |
1,740 |
1,762 |
1,729 |
1,751 |
+2.10% |
111,600 |
2024/9/13 |
1,722 |
1,730 |
1,706 |
1,715 |
+0.29% |
113,100 |
2024/9/12 |
1,721 |
1,727 |
1,690 |
1,710 |
+2.33% |
118,500 |
2024/9/11 |
1,700 |
1,715 |
1,655 |
1,671 |
-2.51% |
138,400 |
2024/9/10 |
1,732 |
1,746 |
1,714 |
1,714 |
-0.58% |
72,500 |
2024/9/9 |
1,685 |
1,733 |
1,684 |
1,724 |
-0.35% |
116,400 |
2024/9/6 |
1,763 |
1,772 |
1,712 |
1,730 |
-2.04% |
120,700 |
2024/9/5 |
1,770 |
1,801 |
1,750 |
1,766 |
-0.23% |
95,900 |
2024/9/4 |
1,785 |
1,806 |
1,762 |
1,770 |
-4.79% |
189,900 |
2024/9/3 |
1,850 |
1,875 |
1,833 |
1,859 |
+1.64% |
99,700 |
2024/9/2 |
1,850 |
1,861 |
1,818 |
1,829 |
-0.44% |
63,100 |
2024/8/30 |
1,839 |
1,848 |
1,827 |
1,837 |
+0.11% |
96,900 |
2024/8/29 |
1,837 |
1,858 |
1,814 |
1,835 |
-0.11% |
76,000 |
2024/8/28 |
1,858 |
1,858 |
1,826 |
1,837 |
-1.34% |
55,100 |
2024/8/27 |
1,836 |
1,870 |
1,831 |
1,862 |
+1.97% |
73,600 |
2024/8/26 |
1,827 |
1,841 |
1,810 |
1,826 |
+0.27% |
130,800 |
2024/8/23 |
1,820 |
1,836 |
1,802 |
1,821 |
-0.65% |
66,900 |
2024/8/22 |
1,844 |
1,879 |
1,818 |
1,833 |
+1.16% |
99,300 |
2024/8/21 |
1,800 |
1,824 |
1,787 |
1,812 |
+0.06% |
91,900 |
2024/8/20 |
1,812 |
1,828 |
1,801 |
1,811 |
-0.06% |
96,700 |
2024/8/19 |
1,810 |
1,859 |
1,807 |
1,812 |
-0.22% |
149,300 |
2024/8/16 |
1,800 |
1,839 |
1,790 |
1,816 |
+3.12% |
117,000 |
2024/8/15 |
1,752 |
1,777 |
1,745 |
1,761 |
-0.28% |
108,900 |
2024/8/14 |
1,747 |
1,780 |
1,726 |
1,766 |
+1.15% |
103,100 |
2024/8/13 |
1,720 |
1,746 |
1,701 |
1,746 |
+2.46% |
123,900 |
2024/8/9 |
1,768 |
1,768 |
1,676 |
1,704 |
-3.46% |
308,500 |
2024/8/8 |
1,711 |
1,847 |
1,711 |
1,765 |
+1.26% |
186,200 |
2024/8/7 |
1,709 |
1,806 |
1,670 |
1,743 |
+0.75% |
244,100 |
2024/8/6 |
1,665 |
1,761 |
1,643 |
1,730 |
+14.95% |
258,700 |
2024/8/5 |
1,689 |
1,706 |
1,450 |
1,505 |
-16.80% |
461,700 |
2024/8/2 |
1,836 |
1,854 |
1,798 |
1,809 |
-5.58% |
311,900 |
2024/8/1 |
2,011 |
2,013 |
1,908 |
1,916 |
-6.90% |
217,600 |
2024/7/31 |
2,009 |
2,058 |
1,992 |
2,058 |
+1.33% |
82,300 |
2024/7/30 |
2,059 |
2,059 |
2,018 |
2,031 |
-0.64% |
69,300 |
2024/7/29 |
2,005 |
2,050 |
1,995 |
2,044 |
+3.65% |
135,500 |
2024/7/26 |
1,970 |
1,988 |
1,951 |
1,972 |
+0.92% |
80,000 |
2024/7/25 |
1,964 |
1,990 |
1,923 |
1,954 |
-2.06% |
200,700 |
2024/7/24 |
2,001 |
2,023 |
1,985 |
1,995 |
-0.60% |
138,100 |
2024/7/23 |
2,012 |
2,028 |
1,995 |
2,007 |
-0.25% |
184,300 |
2024/7/22 |
2,092 |
2,092 |
2,012 |
2,012 |
-3.82% |
129,200 |
2024/7/19 |
2,079 |
2,109 |
2,079 |
2,092 |
+0.58% |
105,400 |
2024/7/18 |
2,087 |
2,109 |
2,080 |
2,080 |
-1.05% |
78,600 |
2024/7/17 |
2,105 |
2,120 |
2,088 |
2,102 |
+0.82% |
128,600 |
2024/7/16 |
2,096 |
2,105 |
2,068 |
2,085 |
-0.10% |
68,700 |
2024/7/12 |
2,044 |
2,104 |
2,044 |
2,087 |
+2.10% |
127,800 |
2024/7/11 |
2,042 |
2,057 |
2,028 |
2,044 |
+1.29% |
90,900 |
2024/7/10 |
2,021 |
2,025 |
1,987 |
2,018 |
-0.79% |
150,700 |
2024/7/9 |
2,050 |
2,062 |
2,016 |
2,034 |
-0.78% |
95,900 |
2024/7/8 |
2,059 |
2,075 |
2,044 |
2,050 |
-0.58% |
108,300 |
2024/7/5 |
2,082 |
2,105 |
2,057 |
2,062 |
-0.43% |
119,100 |
2024/7/4 |
2,080 |
2,082 |
2,058 |
2,071 |
-0.19% |
68,100 |
2024/7/3 |
2,066 |
2,075 |
2,033 |
2,075 |
+1.27% |
96,100 |
2024/7/2 |
2,040 |
2,057 |
2,028 |
2,049 |
+1.04% |
94,800 |
2024/7/1 |
2,037 |
2,056 |
2,025 |
2,028 |
+0.70% |
106,200 |
2024/6/28 |
1,990 |
2,021 |
1,990 |
2,014 |
+1.87% |
149,300 |
2024/6/27 |
1,964 |
1,989 |
1,963 |
1,977 |
+0.05% |
76,900 |
2024/6/26 |
1,960 |
1,984 |
1,958 |
1,976 |
+0.61% |
75,600 |
2024/6/25 |
1,956 |
1,980 |
1,948 |
1,964 |
+1.18% |
106,300 |
2024/6/24 |
1,932 |
1,944 |
1,923 |
1,941 |
+0.73% |
54,900 |
2024/6/21 |
1,953 |
1,964 |
1,924 |
1,927 |
-1.78% |
191,300 |
2024/6/20 |
1,961 |
1,967 |
1,924 |
1,962 |
+0.36% |
127,200 |
2024/6/19 |
1,930 |
1,972 |
1,930 |
1,955 |
+1.30% |
60,000 |
2024/6/18 |
1,947 |
1,950 |
1,927 |
1,930 |
+0.52% |
66,200 |
2024/6/17 |
1,943 |
1,950 |
1,913 |
1,920 |
-2.44% |
115,500 |
2024/6/14 |
1,929 |
1,975 |
1,916 |
1,968 |
+0.82% |
124,300 |
2024/6/13 |
1,971 |
1,976 |
1,944 |
1,952 |
-0.46% |
107,100 |
2024/6/12 |
1,959 |
1,989 |
1,957 |
1,961 |
+0.10% |
84,000 |
2024/6/11 |
2,000 |
2,009 |
1,959 |
1,959 |
-1.85% |
77,400 |
2024/6/10 |
1,956 |
2,005 |
1,956 |
1,996 |
+2.57% |
111,300 |
2024/6/7 |
1,947 |
1,954 |
1,932 |
1,946 |
+0.26% |
64,400 |
2024/6/6 |
1,970 |
1,972 |
1,941 |
1,941 |
-0.97% |
71,200 |
2024/6/5 |
1,979 |
1,984 |
1,952 |
1,960 |
-1.01% |
76,500 |
2024/6/4 |
1,950 |
1,990 |
1,941 |
1,980 |
+1.23% |
69,300 |
2024/6/3 |
1,976 |
1,995 |
1,954 |
1,956 |
+0.31% |
93,200 |
2024/5/31 |
1,920 |
1,953 |
1,898 |
1,950 |
+2.74% |
210,800 |
2024/5/30 |
1,897 |
1,914 |
1,878 |
1,898 |
-1.66% |
247,800 |
2024/5/29 |
1,985 |
1,994 |
1,930 |
1,930 |
-2.77% |
136,700 |
2024/5/28 |
1,978 |
1,999 |
1,973 |
1,985 |
+0.66% |
82,300 |
2024/5/27 |
1,999 |
1,999 |
1,957 |
1,972 |
+0.05% |
122,600 |
2024/5/24 |
1,979 |
2,005 |
1,966 |
1,971 |
-3.38% |
237,500 |
2024/5/23 |
2,060 |
2,065 |
2,019 |
2,040 |
-0.49% |
158,300 |
2024/5/22 |
2,076 |
2,099 |
2,050 |
2,050 |
-1.49% |
141,900 |
2024/5/21 |
2,085 |
2,127 |
2,074 |
2,081 |
+0.77% |
170,900 |
2024/5/20 |
2,053 |
2,093 |
2,053 |
2,065 |
+1.18% |
99,900 |
2024/5/17 |
2,033 |
2,063 |
2,010 |
2,041 |
-0.34% |
194,800 |
2024/5/16 |
2,070 |
2,085 |
2,033 |
2,048 |
-0.10% |
152,000 |
2024/5/15 |
2,070 |
2,093 |
2,049 |
2,050 |
-0.97% |
199,700 |
2024/5/14 |
2,129 |
2,152 |
2,063 |
2,070 |
-4.65% |
218,600 |
2024/5/13 |
2,150 |
2,235 |
2,091 |
2,171 |
+6.95% |
423,500 |
2024/5/10 |
2,008 |
2,038 |
2,008 |
2,030 |
+2.11% |
171,800 |
2024/5/9 |
1,976 |
2,010 |
1,960 |
1,988 |
+0.45% |
135,600 |
2024/5/8 |
1,999 |
2,007 |
1,971 |
1,979 |
-0.85% |
104,700 |
2024/5/7 |
1,997 |
2,009 |
1,967 |
1,996 |
+0.86% |
118,300 |
2024/5/2 |
1,960 |
1,988 |
1,942 |
1,979 |
+1.23% |
99,900 |
2024/5/1 |
1,947 |
1,969 |
1,935 |
1,955 |
-0.51% |
108,700 |
2024/4/30 |
1,970 |
1,991 |
1,934 |
1,965 |
+1.13% |
156,200 |
2024/4/26 |
1,912 |
1,960 |
1,910 |
1,943 |
+1.73% |
112,000 |
2024/4/25 |
1,947 |
1,949 |
1,910 |
1,910 |
-1.29% |
168,000 |
2024/4/24 |
1,936 |
1,942 |
1,915 |
1,935 |
+0.57% |
160,600 |
|