日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
1,745 |
1,758 |
1,726 |
1,755 |
+0.00% |
164,300 |
2024/10/23 |
1,752 |
1,779 |
1,751 |
1,755 |
-0.68% |
141,200 |
2024/10/22 |
1,785 |
1,788 |
1,762 |
1,767 |
-1.28% |
153,100 |
2024/10/21 |
1,794 |
1,805 |
1,784 |
1,790 |
-0.22% |
109,100 |
2024/10/18 |
1,812 |
1,812 |
1,789 |
1,794 |
-0.39% |
133,500 |
2024/10/17 |
1,810 |
1,816 |
1,801 |
1,801 |
-0.77% |
130,700 |
2024/10/16 |
1,820 |
1,831 |
1,807 |
1,815 |
-1.14% |
127,200 |
2024/10/15 |
1,841 |
1,847 |
1,821 |
1,836 |
+0.11% |
114,300 |
2024/10/11 |
1,837 |
1,840 |
1,831 |
1,834 |
-0.49% |
77,800 |
2024/10/10 |
1,850 |
1,851 |
1,833 |
1,843 |
+0.22% |
89,000 |
2024/10/9 |
1,845 |
1,845 |
1,829 |
1,839 |
+0.38% |
73,300 |
2024/10/8 |
1,865 |
1,865 |
1,827 |
1,832 |
-2.29% |
137,700 |
2024/10/7 |
1,885 |
1,885 |
1,865 |
1,875 |
+1.02% |
121,800 |
2024/10/4 |
1,855 |
1,868 |
1,851 |
1,856 |
+0.32% |
98,100 |
2024/10/3 |
1,854 |
1,862 |
1,843 |
1,850 |
+0.98% |
124,900 |
2024/10/2 |
1,830 |
1,854 |
1,824 |
1,832 |
-0.81% |
111,300 |
2024/10/1 |
1,845 |
1,855 |
1,830 |
1,847 |
+1.26% |
117,000 |
2024/9/30 |
1,810 |
1,832 |
1,808 |
1,824 |
-3.24% |
190,900 |
2024/9/27 |
1,870 |
1,891 |
1,860 |
1,885 |
-1.31% |
216,200 |
2024/9/26 |
1,906 |
1,910 |
1,885 |
1,910 |
+1.06% |
394,800 |
2024/9/25 |
1,896 |
1,900 |
1,876 |
1,890 |
-0.32% |
169,700 |
2024/9/24 |
1,913 |
1,917 |
1,896 |
1,896 |
-0.21% |
132,200 |
2024/9/20 |
1,917 |
1,918 |
1,892 |
1,900 |
+0.05% |
178,700 |
2024/9/19 |
1,890 |
1,917 |
1,890 |
1,899 |
+1.17% |
92,000 |
2024/9/18 |
1,879 |
1,889 |
1,863 |
1,877 |
+1.02% |
75,800 |
2024/9/17 |
1,880 |
1,884 |
1,834 |
1,858 |
-0.05% |
151,900 |
2024/9/13 |
1,870 |
1,880 |
1,857 |
1,859 |
-1.27% |
133,100 |
2024/9/12 |
1,892 |
1,896 |
1,866 |
1,883 |
+1.56% |
86,600 |
2024/9/11 |
1,900 |
1,900 |
1,838 |
1,854 |
-2.42% |
181,700 |
2024/9/10 |
1,918 |
1,926 |
1,900 |
1,900 |
-0.68% |
113,900 |
2024/9/9 |
1,890 |
1,915 |
1,871 |
1,913 |
-0.67% |
186,600 |
2024/9/6 |
1,941 |
1,948 |
1,921 |
1,926 |
-0.52% |
113,900 |
2024/9/5 |
1,930 |
1,969 |
1,917 |
1,936 |
+0.26% |
133,300 |
2024/9/4 |
1,959 |
1,968 |
1,930 |
1,931 |
-2.72% |
226,000 |
2024/9/3 |
1,968 |
1,988 |
1,968 |
1,985 |
+0.92% |
113,900 |
2024/9/2 |
1,974 |
1,992 |
1,962 |
1,967 |
+0.15% |
132,000 |
2024/8/30 |
1,949 |
1,978 |
1,947 |
1,964 |
+0.98% |
136,300 |
2024/8/29 |
1,944 |
1,947 |
1,932 |
1,945 |
+0.05% |
75,400 |
2024/8/28 |
1,938 |
1,944 |
1,929 |
1,944 |
+0.15% |
72,600 |
2024/8/27 |
1,919 |
1,941 |
1,913 |
1,941 |
+1.30% |
79,600 |
2024/8/26 |
1,946 |
1,946 |
1,907 |
1,916 |
-1.54% |
149,000 |
2024/8/23 |
1,935 |
1,952 |
1,932 |
1,946 |
+0.52% |
108,300 |
2024/8/22 |
1,950 |
1,950 |
1,925 |
1,936 |
-0.41% |
109,500 |
2024/8/21 |
1,911 |
1,945 |
1,908 |
1,944 |
+1.25% |
133,900 |
2024/8/20 |
1,919 |
1,926 |
1,904 |
1,920 |
+1.05% |
117,600 |
2024/8/19 |
1,919 |
1,937 |
1,892 |
1,900 |
-0.94% |
152,900 |
2024/8/16 |
1,933 |
1,933 |
1,907 |
1,918 |
+1.86% |
149,400 |
2024/8/15 |
1,861 |
1,896 |
1,861 |
1,883 |
+1.29% |
145,700 |
2024/8/14 |
1,830 |
1,859 |
1,813 |
1,859 |
+1.86% |
185,000 |
2024/8/13 |
1,795 |
1,825 |
1,780 |
1,825 |
+2.01% |
258,900 |
2024/8/9 |
1,822 |
1,830 |
1,763 |
1,789 |
+0.96% |
267,800 |
2024/8/8 |
1,784 |
1,825 |
1,771 |
1,772 |
-1.28% |
391,700 |
2024/8/7 |
1,733 |
1,820 |
1,726 |
1,795 |
+3.58% |
399,400 |
2024/8/6 |
1,689 |
1,803 |
1,680 |
1,733 |
+11.30% |
399,700 |
2024/8/5 |
1,718 |
1,745 |
1,550 |
1,557 |
-15.06% |
616,300 |
2024/8/2 |
1,860 |
1,863 |
1,806 |
1,833 |
-4.08% |
392,800 |
2024/8/1 |
1,981 |
1,981 |
1,908 |
1,911 |
-4.69% |
274,000 |
2024/7/31 |
1,964 |
2,005 |
1,951 |
2,005 |
+1.62% |
215,400 |
2024/7/30 |
1,978 |
1,980 |
1,963 |
1,973 |
-0.55% |
189,800 |
2024/7/29 |
1,990 |
1,998 |
1,972 |
1,984 |
+1.28% |
173,600 |
2024/7/26 |
1,990 |
1,990 |
1,955 |
1,959 |
-1.61% |
322,700 |
2024/7/25 |
2,003 |
2,003 |
1,970 |
1,991 |
-1.63% |
253,100 |
2024/7/24 |
2,062 |
2,068 |
2,024 |
2,024 |
-2.08% |
109,700 |
2024/7/23 |
2,042 |
2,070 |
2,040 |
2,067 |
+2.43% |
170,500 |
2024/7/22 |
2,049 |
2,049 |
2,018 |
2,018 |
-0.79% |
128,700 |
2024/7/19 |
2,033 |
2,035 |
2,016 |
2,034 |
+0.25% |
106,100 |
2024/7/18 |
2,040 |
2,050 |
2,029 |
2,029 |
-1.31% |
179,600 |
2024/7/17 |
2,070 |
2,071 |
2,050 |
2,056 |
-0.39% |
136,600 |
2024/7/16 |
2,076 |
2,082 |
2,060 |
2,064 |
-0.43% |
151,500 |
2024/7/12 |
2,054 |
2,073 |
2,050 |
2,073 |
+0.58% |
144,500 |
2024/7/11 |
2,040 |
2,075 |
2,038 |
2,061 |
+1.23% |
399,100 |
2024/7/10 |
2,020 |
2,036 |
2,011 |
2,036 |
+1.60% |
185,400 |
2024/7/9 |
2,000 |
2,011 |
1,991 |
2,004 |
+0.45% |
122,100 |
2024/7/8 |
2,024 |
2,027 |
1,994 |
1,995 |
-0.35% |
144,100 |
2024/7/5 |
2,035 |
2,039 |
2,002 |
2,002 |
-1.38% |
116,200 |
2024/7/4 |
1,997 |
2,030 |
1,985 |
2,030 |
+1.65% |
261,400 |
2024/7/3 |
1,990 |
2,000 |
1,986 |
1,997 |
+0.50% |
129,600 |
2024/7/2 |
1,987 |
1,992 |
1,983 |
1,987 |
+0.00% |
175,000 |
2024/7/1 |
1,972 |
1,990 |
1,968 |
1,987 |
+1.12% |
215,900 |
2024/6/28 |
1,966 |
1,968 |
1,957 |
1,965 |
+0.00% |
132,500 |
2024/6/27 |
1,955 |
1,969 |
1,948 |
1,965 |
+0.77% |
122,700 |
2024/6/26 |
1,960 |
1,960 |
1,941 |
1,950 |
+0.00% |
108,300 |
2024/6/25 |
1,930 |
1,955 |
1,930 |
1,950 |
+1.51% |
207,200 |
2024/6/24 |
1,912 |
1,927 |
1,910 |
1,921 |
+0.52% |
95,200 |
2024/6/21 |
1,940 |
1,948 |
1,905 |
1,911 |
-1.14% |
337,800 |
2024/6/20 |
1,929 |
1,937 |
1,914 |
1,933 |
+0.16% |
141,900 |
2024/6/19 |
1,904 |
1,932 |
1,904 |
1,930 |
+1.85% |
149,700 |
2024/6/18 |
1,907 |
1,910 |
1,893 |
1,895 |
+0.05% |
124,600 |
2024/6/17 |
1,915 |
1,915 |
1,876 |
1,894 |
-1.87% |
200,700 |
2024/6/14 |
1,885 |
1,930 |
1,882 |
1,930 |
+1.95% |
184,800 |
2024/6/13 |
1,907 |
1,910 |
1,885 |
1,893 |
-0.73% |
166,500 |
2024/6/12 |
1,901 |
1,914 |
1,895 |
1,907 |
+0.26% |
105,400 |
2024/6/11 |
1,937 |
1,938 |
1,902 |
1,902 |
-1.09% |
155,600 |
2024/6/10 |
1,901 |
1,928 |
1,901 |
1,923 |
+1.32% |
110,600 |
2024/6/7 |
1,895 |
1,904 |
1,891 |
1,898 |
+0.00% |
115,800 |
2024/6/6 |
1,921 |
1,925 |
1,896 |
1,898 |
-0.78% |
175,300 |
2024/6/5 |
1,926 |
1,930 |
1,910 |
1,913 |
-1.24% |
125,500 |
2024/6/4 |
1,933 |
1,948 |
1,932 |
1,937 |
-0.82% |
147,600 |
2024/6/3 |
1,965 |
1,975 |
1,949 |
1,953 |
-0.76% |
116,400 |
2024/5/31 |
1,960 |
1,974 |
1,950 |
1,968 |
+1.50% |
105,800 |
2024/5/30 |
1,920 |
1,947 |
1,909 |
1,939 |
+0.73% |
105,100 |
2024/5/29 |
1,977 |
1,979 |
1,925 |
1,925 |
-2.28% |
195,200 |
2024/5/28 |
1,986 |
1,990 |
1,968 |
1,970 |
-0.91% |
136,600 |
2024/5/27 |
1,992 |
2,006 |
1,982 |
1,988 |
+0.40% |
126,800 |
2024/5/24 |
1,968 |
1,989 |
1,960 |
1,980 |
+0.00% |
145,400 |
2024/5/23 |
1,980 |
1,988 |
1,971 |
1,980 |
-0.25% |
223,700 |
2024/5/22 |
1,985 |
2,001 |
1,979 |
1,985 |
-1.39% |
182,600 |
2024/5/21 |
2,020 |
2,055 |
2,006 |
2,013 |
-0.84% |
189,800 |
2024/5/20 |
1,998 |
2,035 |
1,998 |
2,030 |
+2.06% |
250,400 |
2024/5/17 |
1,932 |
1,996 |
1,926 |
1,989 |
+2.95% |
195,800 |
2024/5/16 |
1,952 |
1,954 |
1,905 |
1,932 |
-2.52% |
384,200 |
2024/5/15 |
1,985 |
2,002 |
1,972 |
1,982 |
+1.33% |
262,500 |
2024/5/14 |
1,979 |
1,980 |
1,952 |
1,956 |
-1.06% |
150,700 |
2024/5/13 |
1,978 |
1,978 |
1,956 |
1,977 |
-0.15% |
112,500 |
2024/5/10 |
1,999 |
1,999 |
1,959 |
1,980 |
+0.15% |
129,500 |
2024/5/9 |
1,984 |
1,998 |
1,960 |
1,977 |
-0.10% |
110,000 |
2024/5/8 |
1,970 |
1,982 |
1,958 |
1,979 |
+0.46% |
128,300 |
2024/5/7 |
1,974 |
1,982 |
1,952 |
1,970 |
-0.20% |
105,800 |
2024/5/2 |
1,970 |
1,979 |
1,954 |
1,974 |
-0.55% |
124,700 |
2024/5/1 |
1,982 |
1,989 |
1,959 |
1,985 |
-0.90% |
117,500 |
2024/4/30 |
1,983 |
2,018 |
1,977 |
2,003 |
+3.78% |
305,500 |
2024/4/26 |
1,941 |
1,948 |
1,910 |
1,930 |
-0.31% |
150,200 |
2024/4/25 |
1,940 |
1,962 |
1,926 |
1,936 |
-0.10% |
122,700 |
|