日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
2,920 |
2,954 |
2,903 |
2,924 |
-0.98% |
217,300 |
2024/10/23 |
2,966 |
2,995 |
2,928 |
2,953 |
-0.57% |
223,200 |
2024/10/22 |
3,090 |
3,095 |
2,953 |
2,970 |
-4.65% |
356,300 |
2024/10/21 |
3,135 |
3,165 |
3,095 |
3,115 |
-0.16% |
191,400 |
2024/10/18 |
3,110 |
3,140 |
3,090 |
3,120 |
+1.13% |
131,300 |
2024/10/17 |
3,145 |
3,175 |
3,080 |
3,085 |
-2.06% |
178,900 |
2024/10/16 |
3,180 |
3,210 |
3,145 |
3,150 |
-1.87% |
234,200 |
2024/10/15 |
3,155 |
3,230 |
3,150 |
3,210 |
+2.88% |
332,700 |
2024/10/11 |
3,115 |
3,125 |
3,100 |
3,120 |
+0.81% |
156,100 |
2024/10/10 |
3,140 |
3,140 |
3,090 |
3,095 |
-1.28% |
139,300 |
2024/10/9 |
3,130 |
3,155 |
3,120 |
3,135 |
+1.29% |
169,900 |
2024/10/8 |
3,055 |
3,105 |
3,055 |
3,095 |
-0.16% |
183,800 |
2024/10/7 |
3,140 |
3,150 |
3,080 |
3,100 |
-0.32% |
163,300 |
2024/10/4 |
3,100 |
3,150 |
3,100 |
3,110 |
+0.97% |
220,300 |
2024/10/3 |
3,090 |
3,105 |
3,025 |
3,080 |
+1.48% |
202,700 |
2024/10/2 |
3,085 |
3,090 |
3,010 |
3,035 |
-2.25% |
189,600 |
2024/10/1 |
3,080 |
3,115 |
3,060 |
3,105 |
-0.16% |
127,700 |
2024/9/30 |
3,035 |
3,110 |
3,005 |
3,110 |
-0.80% |
205,000 |
2024/9/27 |
3,160 |
3,195 |
3,125 |
3,135 |
-2.03% |
235,700 |
2024/9/26 |
3,145 |
3,220 |
3,135 |
3,200 |
+2.73% |
476,600 |
2024/9/25 |
3,085 |
3,125 |
3,080 |
3,115 |
+1.14% |
449,100 |
2024/9/24 |
3,060 |
3,090 |
3,025 |
3,080 |
+2.67% |
353,400 |
2024/9/20 |
2,996 |
3,030 |
2,965 |
3,000 |
+0.81% |
426,800 |
2024/9/19 |
2,982 |
3,010 |
2,940 |
2,976 |
+0.57% |
330,300 |
2024/9/18 |
2,767 |
2,963 |
2,767 |
2,959 |
+7.17% |
461,800 |
2024/9/17 |
2,784 |
2,784 |
2,701 |
2,761 |
+0.99% |
264,900 |
2024/9/13 |
2,758 |
2,759 |
2,712 |
2,734 |
-2.11% |
204,000 |
2024/9/12 |
2,777 |
2,817 |
2,732 |
2,793 |
+2.42% |
168,200 |
2024/9/11 |
2,779 |
2,799 |
2,692 |
2,727 |
-2.88% |
222,300 |
2024/9/10 |
2,789 |
2,824 |
2,753 |
2,808 |
+1.23% |
246,600 |
2024/9/9 |
2,676 |
2,775 |
2,649 |
2,774 |
+1.76% |
269,400 |
2024/9/6 |
2,750 |
2,756 |
2,698 |
2,726 |
-0.11% |
213,700 |
2024/9/5 |
2,789 |
2,816 |
2,699 |
2,729 |
-2.95% |
238,700 |
2024/9/4 |
2,836 |
2,883 |
2,796 |
2,812 |
-2.63% |
290,300 |
2024/9/3 |
2,842 |
2,895 |
2,832 |
2,888 |
+1.37% |
137,500 |
2024/9/2 |
2,878 |
2,891 |
2,803 |
2,849 |
-0.31% |
114,400 |
2024/8/30 |
2,908 |
2,920 |
2,833 |
2,858 |
-1.41% |
299,400 |
2024/8/29 |
2,883 |
2,923 |
2,871 |
2,899 |
+0.80% |
234,000 |
2024/8/28 |
2,902 |
2,945 |
2,869 |
2,876 |
-0.17% |
223,100 |
2024/8/27 |
2,810 |
2,899 |
2,808 |
2,881 |
+3.22% |
254,600 |
2024/8/26 |
2,750 |
2,794 |
2,734 |
2,791 |
+2.23% |
147,300 |
2024/8/23 |
2,772 |
2,772 |
2,714 |
2,730 |
-1.59% |
175,200 |
2024/8/22 |
2,762 |
2,795 |
2,721 |
2,774 |
+0.07% |
305,800 |
2024/8/21 |
2,860 |
2,885 |
2,770 |
2,772 |
-3.58% |
341,300 |
2024/8/20 |
2,795 |
2,887 |
2,790 |
2,875 |
+2.68% |
181,400 |
2024/8/19 |
2,803 |
2,865 |
2,789 |
2,800 |
-1.86% |
203,600 |
2024/8/16 |
2,859 |
2,872 |
2,781 |
2,853 |
+2.92% |
347,500 |
2024/8/15 |
2,750 |
2,797 |
2,719 |
2,772 |
+1.13% |
356,400 |
2024/8/14 |
2,699 |
2,755 |
2,680 |
2,741 |
+1.11% |
252,700 |
2024/8/13 |
2,627 |
2,757 |
2,606 |
2,711 |
+4.96% |
326,600 |
2024/8/9 |
2,607 |
2,699 |
2,551 |
2,583 |
+1.02% |
510,300 |
2024/8/8 |
2,453 |
2,611 |
2,451 |
2,557 |
-0.12% |
293,800 |
2024/8/7 |
2,459 |
2,597 |
2,455 |
2,560 |
+0.43% |
255,900 |
2024/8/6 |
2,484 |
2,567 |
2,434 |
2,549 |
+10.97% |
349,600 |
2024/8/5 |
2,397 |
2,490 |
2,265 |
2,297 |
-8.96% |
358,700 |
2024/8/2 |
2,560 |
2,567 |
2,496 |
2,523 |
-4.97% |
376,600 |
2024/8/1 |
2,761 |
2,761 |
2,637 |
2,655 |
-4.46% |
159,900 |
2024/7/31 |
2,749 |
2,792 |
2,714 |
2,779 |
+0.40% |
323,400 |
2024/7/30 |
2,704 |
2,770 |
2,687 |
2,768 |
+0.99% |
156,700 |
2024/7/29 |
2,717 |
2,744 |
2,704 |
2,741 |
+1.97% |
130,200 |
2024/7/26 |
2,754 |
2,760 |
2,685 |
2,688 |
-1.65% |
113,900 |
2024/7/25 |
2,737 |
2,758 |
2,696 |
2,733 |
-0.94% |
138,500 |
2024/7/24 |
2,767 |
2,805 |
2,745 |
2,759 |
-0.68% |
145,600 |
2024/7/23 |
2,800 |
2,812 |
2,760 |
2,778 |
-0.43% |
143,500 |
2024/7/22 |
2,780 |
2,804 |
2,763 |
2,790 |
+0.18% |
154,900 |
2024/7/19 |
2,773 |
2,813 |
2,761 |
2,785 |
+0.76% |
170,200 |
2024/7/18 |
2,754 |
2,819 |
2,746 |
2,764 |
-0.58% |
186,100 |
2024/7/17 |
2,797 |
2,825 |
2,774 |
2,780 |
+0.04% |
192,000 |
2024/7/16 |
2,781 |
2,822 |
2,758 |
2,779 |
+0.04% |
243,000 |
2024/7/12 |
2,639 |
2,778 |
2,639 |
2,778 |
+5.39% |
400,800 |
2024/7/11 |
2,661 |
2,662 |
2,607 |
2,636 |
-1.31% |
335,800 |
2024/7/10 |
2,742 |
2,747 |
2,612 |
2,671 |
-2.23% |
340,900 |
2024/7/9 |
2,673 |
2,745 |
2,659 |
2,732 |
+3.13% |
284,600 |
2024/7/8 |
2,594 |
2,657 |
2,577 |
2,649 |
+1.96% |
201,100 |
2024/7/5 |
2,619 |
2,639 |
2,595 |
2,598 |
-0.42% |
199,600 |
2024/7/4 |
2,615 |
2,626 |
2,581 |
2,609 |
+1.20% |
195,200 |
2024/7/3 |
2,547 |
2,598 |
2,539 |
2,578 |
+1.22% |
337,700 |
2024/7/2 |
2,525 |
2,556 |
2,516 |
2,547 |
+0.00% |
287,900 |
2024/7/1 |
2,565 |
2,572 |
2,542 |
2,547 |
-1.47% |
267,700 |
2024/6/28 |
2,655 |
2,662 |
2,583 |
2,585 |
-2.23% |
278,500 |
2024/6/27 |
2,630 |
2,679 |
2,625 |
2,644 |
+0.11% |
242,000 |
2024/6/26 |
2,630 |
2,660 |
2,602 |
2,641 |
-1.46% |
424,500 |
2024/6/25 |
2,617 |
2,699 |
2,603 |
2,680 |
+3.04% |
381,000 |
2024/6/24 |
2,614 |
2,638 |
2,569 |
2,601 |
+2.32% |
381,000 |
2024/6/21 |
2,573 |
2,600 |
2,522 |
2,542 |
-0.82% |
800,000 |
2024/6/20 |
2,561 |
2,614 |
2,544 |
2,563 |
+1.14% |
499,600 |
2024/6/19 |
2,524 |
2,534 |
2,487 |
2,534 |
+0.16% |
378,100 |
2024/6/18 |
2,524 |
2,605 |
2,513 |
2,530 |
+4.37% |
860,000 |
2024/6/17 |
2,488 |
2,495 |
2,419 |
2,424 |
-3.04% |
365,100 |
2024/6/14 |
2,486 |
2,527 |
2,457 |
2,500 |
-1.34% |
363,000 |
2024/6/13 |
2,605 |
2,622 |
2,534 |
2,534 |
-2.16% |
253,300 |
2024/6/12 |
2,635 |
2,652 |
2,581 |
2,590 |
-3.25% |
309,800 |
2024/6/11 |
2,696 |
2,713 |
2,674 |
2,677 |
-0.74% |
153,800 |
2024/6/10 |
2,656 |
2,704 |
2,650 |
2,697 |
+0.19% |
176,000 |
2024/6/7 |
2,633 |
2,697 |
2,628 |
2,692 |
+1.70% |
258,700 |
2024/6/6 |
2,799 |
2,813 |
2,647 |
2,647 |
-5.53% |
314,100 |
2024/6/5 |
2,811 |
2,844 |
2,801 |
2,802 |
-1.37% |
160,600 |
2024/6/4 |
2,836 |
2,869 |
2,829 |
2,841 |
-0.46% |
138,600 |
2024/6/3 |
2,845 |
2,870 |
2,820 |
2,854 |
+0.32% |
218,000 |
2024/5/31 |
2,820 |
2,846 |
2,777 |
2,845 |
+3.08% |
583,900 |
2024/5/30 |
2,737 |
2,773 |
2,723 |
2,760 |
-0.47% |
182,700 |
2024/5/29 |
2,782 |
2,804 |
2,761 |
2,773 |
-1.21% |
187,600 |
2024/5/28 |
2,819 |
2,834 |
2,785 |
2,807 |
+0.07% |
168,200 |
2024/5/27 |
2,820 |
2,830 |
2,771 |
2,805 |
-0.71% |
185,900 |
2024/5/24 |
2,787 |
2,847 |
2,775 |
2,825 |
-0.18% |
240,400 |
2024/5/23 |
2,835 |
2,838 |
2,799 |
2,830 |
+1.62% |
244,800 |
2024/5/22 |
2,727 |
2,817 |
2,715 |
2,785 |
+2.54% |
268,900 |
2024/5/21 |
2,692 |
2,737 |
2,692 |
2,716 |
+0.89% |
156,100 |
2024/5/20 |
2,725 |
2,766 |
2,687 |
2,692 |
-1.75% |
160,000 |
2024/5/17 |
2,645 |
2,786 |
2,621 |
2,740 |
+3.79% |
323,600 |
2024/5/16 |
2,636 |
2,679 |
2,597 |
2,640 |
+0.76% |
177,600 |
2024/5/15 |
2,686 |
2,697 |
2,605 |
2,620 |
-2.42% |
245,200 |
2024/5/14 |
2,610 |
2,726 |
2,575 |
2,685 |
+11.18% |
803,600 |
2024/5/13 |
2,486 |
2,490 |
2,394 |
2,415 |
-3.09% |
207,400 |
2024/5/10 |
2,524 |
2,524 |
2,481 |
2,492 |
-0.60% |
130,100 |
2024/5/9 |
2,501 |
2,516 |
2,489 |
2,507 |
-0.08% |
165,300 |
2024/5/8 |
2,499 |
2,519 |
2,482 |
2,509 |
+0.00% |
162,500 |
2024/5/7 |
2,454 |
2,511 |
2,449 |
2,509 |
+1.54% |
132,900 |
2024/5/2 |
2,475 |
2,519 |
2,452 |
2,471 |
+0.53% |
148,700 |
2024/5/1 |
2,460 |
2,466 |
2,413 |
2,458 |
-0.12% |
196,800 |
2024/4/30 |
2,545 |
2,546 |
2,440 |
2,461 |
-1.91% |
255,500 |
2024/4/26 |
2,490 |
2,522 |
2,489 |
2,509 |
+0.04% |
202,100 |
2024/4/25 |
2,495 |
2,525 |
2,484 |
2,508 |
+0.32% |
188,200 |
|