日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/22 |
1,258 |
1,258 |
1,226 |
1,235 |
-1.44% |
39,000 |
2024/10/21 |
1,268 |
1,271 |
1,247 |
1,253 |
-1.26% |
58,200 |
2024/10/18 |
1,331 |
1,331 |
1,261 |
1,269 |
-3.86% |
59,100 |
2024/10/17 |
1,300 |
1,327 |
1,272 |
1,320 |
+0.00% |
79,300 |
2024/10/16 |
1,408 |
1,408 |
1,293 |
1,320 |
-8.21% |
164,000 |
2024/10/15 |
1,453 |
1,453 |
1,387 |
1,438 |
+1.05% |
49,000 |
2024/10/11 |
1,440 |
1,445 |
1,418 |
1,423 |
-0.70% |
13,200 |
2024/10/10 |
1,455 |
1,455 |
1,427 |
1,433 |
-0.35% |
7,500 |
2024/10/9 |
1,428 |
1,445 |
1,428 |
1,438 |
+1.41% |
7,000 |
2024/10/8 |
1,422 |
1,434 |
1,408 |
1,418 |
-1.66% |
12,100 |
2024/10/7 |
1,456 |
1,456 |
1,436 |
1,442 |
+0.35% |
20,200 |
2024/10/4 |
1,390 |
1,438 |
1,388 |
1,437 |
+3.23% |
20,900 |
2024/10/3 |
1,426 |
1,427 |
1,380 |
1,392 |
-0.43% |
19,200 |
2024/10/2 |
1,425 |
1,432 |
1,391 |
1,398 |
-2.98% |
20,300 |
2024/10/1 |
1,465 |
1,465 |
1,432 |
1,441 |
-1.17% |
19,000 |
2024/9/30 |
1,448 |
1,468 |
1,423 |
1,458 |
-0.68% |
32,700 |
2024/9/27 |
1,487 |
1,487 |
1,443 |
1,468 |
+0.20% |
35,600 |
2024/9/26 |
1,468 |
1,480 |
1,406 |
1,465 |
-0.20% |
43,500 |
2024/9/25 |
1,469 |
1,480 |
1,445 |
1,468 |
+0.55% |
32,700 |
2024/9/24 |
1,420 |
1,460 |
1,403 |
1,460 |
+4.29% |
32,400 |
2024/9/20 |
1,427 |
1,427 |
1,395 |
1,400 |
-2.10% |
18,600 |
2024/9/19 |
1,419 |
1,440 |
1,406 |
1,430 |
+2.80% |
30,900 |
2024/9/18 |
1,419 |
1,419 |
1,375 |
1,391 |
-1.35% |
11,200 |
2024/9/17 |
1,433 |
1,433 |
1,384 |
1,410 |
-1.47% |
27,300 |
2024/9/13 |
1,432 |
1,449 |
1,413 |
1,431 |
+0.85% |
36,200 |
2024/9/12 |
1,387 |
1,435 |
1,387 |
1,419 |
+4.57% |
32,300 |
2024/9/11 |
1,392 |
1,392 |
1,336 |
1,357 |
-1.88% |
26,900 |
2024/9/10 |
1,402 |
1,403 |
1,380 |
1,383 |
-0.93% |
28,000 |
2024/9/9 |
1,351 |
1,402 |
1,300 |
1,396 |
-1.06% |
27,200 |
2024/9/6 |
1,444 |
1,444 |
1,401 |
1,411 |
-1.05% |
17,600 |
2024/9/5 |
1,402 |
1,465 |
1,401 |
1,426 |
-0.28% |
27,700 |
2024/9/4 |
1,411 |
1,445 |
1,403 |
1,430 |
-3.18% |
35,500 |
2024/9/3 |
1,371 |
1,490 |
1,369 |
1,477 |
+7.81% |
96,600 |
2024/9/2 |
1,432 |
1,432 |
1,370 |
1,370 |
-2.97% |
23,900 |
2024/8/30 |
1,402 |
1,416 |
1,374 |
1,412 |
+1.07% |
49,500 |
2024/8/29 |
1,373 |
1,416 |
1,373 |
1,397 |
-0.07% |
35,300 |
2024/8/28 |
1,439 |
1,444 |
1,371 |
1,398 |
-0.85% |
63,200 |
2024/8/27 |
1,391 |
1,421 |
1,385 |
1,410 |
+1.29% |
36,100 |
2024/8/26 |
1,365 |
1,400 |
1,352 |
1,392 |
+2.20% |
49,100 |
2024/8/23 |
1,357 |
1,373 |
1,341 |
1,362 |
+0.29% |
32,100 |
2024/8/22 |
1,296 |
1,358 |
1,295 |
1,358 |
+6.09% |
57,200 |
2024/8/21 |
1,273 |
1,294 |
1,253 |
1,280 |
+1.83% |
39,100 |
2024/8/20 |
1,210 |
1,275 |
1,198 |
1,257 |
+4.92% |
33,500 |
2024/8/19 |
1,196 |
1,207 |
1,177 |
1,198 |
-0.17% |
21,700 |
2024/8/16 |
1,206 |
1,207 |
1,164 |
1,200 |
+2.04% |
69,800 |
2024/8/15 |
1,199 |
1,199 |
1,176 |
1,176 |
-2.33% |
32,100 |
2024/8/14 |
1,210 |
1,212 |
1,168 |
1,204 |
+0.33% |
36,300 |
2024/8/13 |
1,166 |
1,200 |
1,151 |
1,200 |
+3.72% |
57,900 |
2024/8/9 |
1,179 |
1,192 |
1,122 |
1,157 |
+1.31% |
74,600 |
2024/8/8 |
1,118 |
1,185 |
1,109 |
1,142 |
+2.15% |
56,900 |
2024/8/7 |
1,060 |
1,147 |
1,051 |
1,118 |
-0.18% |
42,000 |
2024/8/6 |
1,114 |
1,120 |
1,090 |
1,120 |
+15.46% |
98,300 |
2024/8/5 |
1,072 |
1,090 |
951 |
970 |
-15.87% |
157,900 |
2024/8/2 |
1,261 |
1,270 |
1,146 |
1,153 |
-13.31% |
167,700 |
2024/8/1 |
1,385 |
1,385 |
1,330 |
1,330 |
-4.18% |
21,700 |
2024/7/31 |
1,344 |
1,391 |
1,324 |
1,388 |
+3.74% |
27,300 |
2024/7/30 |
1,344 |
1,367 |
1,338 |
1,338 |
-1.91% |
21,500 |
2024/7/29 |
1,372 |
1,380 |
1,331 |
1,364 |
-0.37% |
45,000 |
2024/7/26 |
1,356 |
1,382 |
1,356 |
1,369 |
+0.96% |
37,600 |
2024/7/25 |
1,351 |
1,408 |
1,348 |
1,356 |
-1.81% |
69,900 |
2024/7/24 |
1,409 |
1,423 |
1,378 |
1,381 |
-1.99% |
34,200 |
2024/7/23 |
1,408 |
1,421 |
1,380 |
1,409 |
+1.37% |
52,100 |
2024/7/22 |
1,400 |
1,423 |
1,384 |
1,390 |
-1.07% |
49,600 |
2024/7/19 |
1,350 |
1,409 |
1,350 |
1,405 |
+2.55% |
92,300 |
2024/7/18 |
1,364 |
1,382 |
1,350 |
1,370 |
+0.44% |
51,700 |
2024/7/17 |
1,350 |
1,369 |
1,337 |
1,364 |
+1.79% |
31,900 |
2024/7/16 |
1,330 |
1,350 |
1,316 |
1,340 |
+1.90% |
61,400 |
2024/7/12 |
1,299 |
1,328 |
1,294 |
1,315 |
+1.23% |
48,500 |
2024/7/11 |
1,305 |
1,306 |
1,277 |
1,299 |
+1.41% |
29,300 |
2024/7/10 |
1,312 |
1,331 |
1,277 |
1,281 |
-1.91% |
17,100 |
2024/7/9 |
1,297 |
1,317 |
1,297 |
1,306 |
+0.69% |
24,500 |
2024/7/8 |
1,340 |
1,340 |
1,295 |
1,297 |
-2.41% |
26,600 |
2024/7/5 |
1,322 |
1,342 |
1,315 |
1,329 |
+0.53% |
68,000 |
2024/7/4 |
1,270 |
1,330 |
1,254 |
1,322 |
+4.09% |
84,800 |
2024/7/3 |
1,259 |
1,270 |
1,244 |
1,270 |
+0.95% |
30,800 |
2024/7/2 |
1,233 |
1,258 |
1,233 |
1,258 |
+2.28% |
23,000 |
2024/7/1 |
1,232 |
1,245 |
1,205 |
1,230 |
-0.32% |
76,200 |
2024/6/28 |
1,240 |
1,252 |
1,231 |
1,234 |
-0.48% |
23,800 |
2024/6/27 |
1,275 |
1,275 |
1,235 |
1,240 |
-2.29% |
18,500 |
2024/6/26 |
1,274 |
1,283 |
1,253 |
1,269 |
+0.08% |
29,400 |
2024/6/25 |
1,250 |
1,271 |
1,246 |
1,268 |
+1.68% |
33,500 |
2024/6/24 |
1,212 |
1,252 |
1,208 |
1,247 |
+3.49% |
81,300 |
2024/6/21 |
1,215 |
1,222 |
1,205 |
1,205 |
-0.41% |
22,600 |
2024/6/20 |
1,169 |
1,210 |
1,169 |
1,210 |
+2.80% |
32,000 |
2024/6/19 |
1,190 |
1,190 |
1,174 |
1,177 |
-0.51% |
18,700 |
2024/6/18 |
1,173 |
1,195 |
1,170 |
1,183 |
+1.37% |
43,000 |
2024/6/17 |
1,173 |
1,173 |
1,148 |
1,167 |
-0.51% |
23,700 |
2024/6/14 |
1,139 |
1,173 |
1,139 |
1,173 |
+2.99% |
36,800 |
2024/6/13 |
1,130 |
1,148 |
1,130 |
1,139 |
+0.80% |
33,400 |
2024/6/12 |
1,133 |
1,139 |
1,128 |
1,130 |
-0.26% |
8,300 |
2024/6/11 |
1,140 |
1,143 |
1,131 |
1,133 |
+0.71% |
17,000 |
2024/6/10 |
1,129 |
1,130 |
1,112 |
1,125 |
+0.27% |
15,300 |
2024/6/7 |
1,103 |
1,126 |
1,103 |
1,122 |
+1.54% |
12,100 |
2024/6/6 |
1,136 |
1,136 |
1,104 |
1,105 |
-1.87% |
34,300 |
2024/6/5 |
1,112 |
1,138 |
1,103 |
1,126 |
-0.62% |
42,000 |
2024/6/4 |
1,108 |
1,143 |
1,108 |
1,133 |
+3.28% |
81,000 |
2024/6/3 |
1,085 |
1,103 |
1,080 |
1,097 |
+1.20% |
29,000 |
2024/5/31 |
1,093 |
1,093 |
1,066 |
1,084 |
+1.98% |
29,200 |
2024/5/30 |
1,046 |
1,063 |
1,045 |
1,063 |
+0.19% |
23,500 |
2024/5/29 |
1,080 |
1,081 |
1,054 |
1,061 |
-2.21% |
17,800 |
2024/5/28 |
1,090 |
1,104 |
1,080 |
1,085 |
+0.46% |
28,600 |
2024/5/27 |
1,093 |
1,093 |
1,069 |
1,080 |
-1.19% |
22,200 |
2024/5/24 |
1,070 |
1,098 |
1,066 |
1,093 |
+1.49% |
9,700 |
2024/5/23 |
1,084 |
1,089 |
1,070 |
1,077 |
-0.65% |
21,500 |
2024/5/22 |
1,092 |
1,104 |
1,084 |
1,084 |
-0.73% |
22,300 |
2024/5/21 |
1,083 |
1,111 |
1,083 |
1,092 |
+2.06% |
23,500 |
2024/5/20 |
1,058 |
1,082 |
1,058 |
1,070 |
+1.42% |
28,900 |
2024/5/17 |
1,050 |
1,060 |
1,045 |
1,055 |
+0.48% |
18,800 |
2024/5/16 |
1,067 |
1,075 |
1,049 |
1,050 |
-1.59% |
36,300 |
2024/5/15 |
1,080 |
1,080 |
1,059 |
1,067 |
-0.65% |
20,500 |
2024/5/14 |
1,052 |
1,084 |
1,052 |
1,074 |
+1.80% |
32,700 |
2024/5/13 |
1,069 |
1,076 |
1,051 |
1,055 |
-0.85% |
36,500 |
2024/5/10 |
1,070 |
1,072 |
1,064 |
1,064 |
-0.84% |
17,500 |
2024/5/9 |
1,072 |
1,083 |
1,061 |
1,073 |
+0.37% |
18,100 |
2024/5/8 |
1,071 |
1,086 |
1,069 |
1,069 |
-0.74% |
20,700 |
2024/5/7 |
1,050 |
1,083 |
1,050 |
1,077 |
+3.26% |
27,300 |
2024/5/2 |
1,045 |
1,053 |
1,038 |
1,043 |
-0.86% |
18,700 |
2024/5/1 |
1,065 |
1,065 |
1,047 |
1,052 |
-1.59% |
24,500 |
2024/4/30 |
1,054 |
1,069 |
1,046 |
1,069 |
+2.10% |
42,500 |
2024/4/26 |
1,041 |
1,050 |
1,034 |
1,047 |
+0.67% |
32,200 |
2024/4/25 |
1,060 |
1,064 |
1,040 |
1,040 |
-1.52% |
32,100 |
2024/4/24 |
1,046 |
1,059 |
1,045 |
1,056 |
+1.05% |
23,700 |
2024/4/23 |
1,022 |
1,051 |
1,022 |
1,045 |
+2.25% |
35,900 |
|