日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/23 |
1,994 |
2,000 |
1,967 |
1,974 |
-1.00% |
97,300 |
2024/10/22 |
2,016 |
2,029 |
1,985 |
1,994 |
-2.11% |
78,300 |
2024/10/21 |
2,070 |
2,070 |
2,030 |
2,037 |
-0.68% |
72,700 |
2024/10/18 |
2,043 |
2,064 |
2,031 |
2,051 |
+0.49% |
55,600 |
2024/10/17 |
2,071 |
2,071 |
2,041 |
2,041 |
-1.35% |
47,300 |
2024/10/16 |
2,045 |
2,087 |
2,045 |
2,069 |
-0.72% |
51,400 |
2024/10/15 |
2,061 |
2,084 |
2,053 |
2,084 |
+2.01% |
111,900 |
2024/10/11 |
2,058 |
2,061 |
2,040 |
2,043 |
-0.68% |
55,100 |
2024/10/10 |
2,053 |
2,064 |
2,037 |
2,057 |
+0.24% |
52,000 |
2024/10/9 |
2,043 |
2,053 |
2,018 |
2,052 |
+0.79% |
69,100 |
2024/10/8 |
2,021 |
2,061 |
2,021 |
2,036 |
-0.92% |
58,800 |
2024/10/7 |
2,062 |
2,072 |
2,030 |
2,055 |
+1.63% |
107,200 |
2024/10/4 |
2,034 |
2,035 |
2,013 |
2,022 |
+0.00% |
99,700 |
2024/10/3 |
2,049 |
2,049 |
2,007 |
2,022 |
+1.76% |
78,400 |
2024/10/2 |
2,009 |
2,016 |
1,980 |
1,987 |
-1.14% |
69,900 |
2024/10/1 |
1,998 |
2,010 |
1,970 |
2,010 |
+1.21% |
139,600 |
2024/9/30 |
1,965 |
2,000 |
1,942 |
1,986 |
-3.45% |
332,100 |
2024/9/27 |
2,062 |
2,062 |
2,028 |
2,057 |
-0.58% |
215,000 |
2024/9/26 |
2,047 |
2,076 |
2,032 |
2,069 |
+2.63% |
172,500 |
2024/9/25 |
2,005 |
2,018 |
1,992 |
2,016 |
-0.20% |
94,400 |
2024/9/24 |
2,028 |
2,030 |
1,999 |
2,020 |
+1.41% |
114,600 |
2024/9/20 |
1,994 |
2,015 |
1,986 |
1,992 |
+0.30% |
125,800 |
2024/9/19 |
1,983 |
2,008 |
1,958 |
1,986 |
+1.22% |
87,400 |
2024/9/18 |
1,986 |
1,992 |
1,937 |
1,962 |
-0.46% |
78,900 |
2024/9/17 |
1,963 |
1,976 |
1,946 |
1,971 |
+1.44% |
115,200 |
2024/9/13 |
1,951 |
1,956 |
1,941 |
1,943 |
-1.22% |
86,500 |
2024/9/12 |
1,982 |
1,997 |
1,953 |
1,967 |
+1.29% |
61,500 |
2024/9/11 |
1,977 |
1,977 |
1,924 |
1,942 |
-2.90% |
126,400 |
2024/9/10 |
2,017 |
2,017 |
1,982 |
2,000 |
+0.81% |
106,800 |
2024/9/9 |
1,949 |
1,992 |
1,939 |
1,984 |
+0.97% |
142,300 |
2024/9/6 |
1,963 |
1,999 |
1,960 |
1,965 |
+0.92% |
77,900 |
2024/9/5 |
1,928 |
1,969 |
1,916 |
1,947 |
-0.05% |
105,500 |
2024/9/4 |
1,948 |
1,966 |
1,938 |
1,948 |
-2.55% |
88,400 |
2024/9/3 |
1,967 |
2,007 |
1,955 |
1,999 |
+1.78% |
80,600 |
2024/9/2 |
2,005 |
2,007 |
1,956 |
1,964 |
-1.31% |
85,000 |
2024/8/30 |
1,980 |
2,004 |
1,980 |
1,990 |
+0.15% |
65,600 |
2024/8/29 |
2,013 |
2,020 |
1,985 |
1,987 |
-1.29% |
68,200 |
2024/8/28 |
1,960 |
2,013 |
1,952 |
2,013 |
+1.46% |
85,500 |
2024/8/27 |
1,960 |
1,984 |
1,956 |
1,984 |
+1.64% |
61,800 |
2024/8/26 |
1,960 |
1,960 |
1,924 |
1,952 |
-1.31% |
123,800 |
2024/8/23 |
2,007 |
2,009 |
1,969 |
1,978 |
-1.05% |
114,300 |
2024/8/22 |
1,990 |
2,007 |
1,967 |
1,999 |
+1.52% |
125,600 |
2024/8/21 |
1,956 |
1,989 |
1,937 |
1,969 |
-0.30% |
153,100 |
2024/8/20 |
1,978 |
1,989 |
1,951 |
1,975 |
-0.15% |
134,100 |
2024/8/19 |
2,025 |
2,025 |
1,978 |
1,978 |
-2.56% |
95,300 |
2024/8/16 |
2,012 |
2,036 |
2,000 |
2,030 |
+2.63% |
69,200 |
2024/8/15 |
1,967 |
1,997 |
1,959 |
1,978 |
+0.76% |
69,100 |
2024/8/14 |
1,953 |
1,967 |
1,922 |
1,963 |
+1.50% |
137,600 |
2024/8/13 |
1,895 |
1,939 |
1,894 |
1,934 |
+2.06% |
126,700 |
2024/8/9 |
1,893 |
1,934 |
1,853 |
1,895 |
+2.27% |
235,100 |
2024/8/8 |
1,846 |
1,883 |
1,825 |
1,853 |
-2.22% |
177,400 |
2024/8/7 |
1,806 |
1,950 |
1,793 |
1,895 |
+2.93% |
239,500 |
2024/8/6 |
1,800 |
1,875 |
1,800 |
1,841 |
+10.64% |
242,500 |
2024/8/5 |
1,837 |
1,847 |
1,664 |
1,664 |
-14.71% |
547,600 |
2024/8/2 |
2,016 |
2,036 |
1,950 |
1,951 |
-5.57% |
201,400 |
2024/8/1 |
2,088 |
2,112 |
2,050 |
2,066 |
-1.76% |
138,700 |
2024/7/31 |
2,049 |
2,103 |
2,037 |
2,103 |
+1.64% |
97,100 |
2024/7/30 |
2,086 |
2,100 |
2,053 |
2,069 |
+0.53% |
88,100 |
2024/7/29 |
2,022 |
2,075 |
2,013 |
2,058 |
+1.88% |
121,000 |
2024/7/26 |
2,057 |
2,057 |
2,008 |
2,020 |
-1.66% |
155,700 |
2024/7/25 |
2,071 |
2,077 |
2,042 |
2,054 |
-2.05% |
141,600 |
2024/7/24 |
2,116 |
2,132 |
2,092 |
2,097 |
-1.73% |
91,600 |
2024/7/23 |
2,121 |
2,140 |
2,110 |
2,134 |
+0.61% |
72,800 |
2024/7/22 |
2,135 |
2,152 |
2,114 |
2,121 |
-0.75% |
61,200 |
2024/7/19 |
2,153 |
2,164 |
2,123 |
2,137 |
-0.79% |
54,900 |
2024/7/18 |
2,185 |
2,206 |
2,153 |
2,154 |
-2.22% |
74,500 |
2024/7/17 |
2,202 |
2,216 |
2,180 |
2,203 |
+0.96% |
108,400 |
2024/7/16 |
2,167 |
2,198 |
2,167 |
2,182 |
+0.69% |
84,400 |
2024/7/12 |
2,149 |
2,180 |
2,138 |
2,167 |
+0.51% |
82,900 |
2024/7/11 |
2,175 |
2,189 |
2,149 |
2,156 |
-0.28% |
114,200 |
2024/7/10 |
2,122 |
2,167 |
2,122 |
2,162 |
+0.19% |
168,700 |
2024/7/9 |
2,153 |
2,163 |
2,137 |
2,158 |
+0.84% |
141,300 |
2024/7/8 |
2,136 |
2,150 |
2,123 |
2,140 |
+0.19% |
138,700 |
2024/7/5 |
2,150 |
2,157 |
2,119 |
2,136 |
-0.97% |
88,700 |
2024/7/4 |
2,168 |
2,181 |
2,148 |
2,157 |
-0.51% |
74,400 |
2024/7/3 |
2,158 |
2,181 |
2,158 |
2,168 |
+0.65% |
100,400 |
2024/7/2 |
2,166 |
2,186 |
2,154 |
2,154 |
-0.55% |
112,700 |
2024/7/1 |
2,177 |
2,193 |
2,165 |
2,166 |
+1.40% |
124,400 |
2024/6/28 |
2,146 |
2,162 |
2,125 |
2,136 |
-1.11% |
110,300 |
2024/6/27 |
2,134 |
2,164 |
2,120 |
2,160 |
+1.17% |
91,200 |
2024/6/26 |
2,154 |
2,162 |
2,133 |
2,135 |
-1.34% |
104,600 |
2024/6/25 |
2,132 |
2,171 |
2,132 |
2,164 |
+1.88% |
137,500 |
2024/6/24 |
2,113 |
2,130 |
2,105 |
2,124 |
-0.05% |
98,300 |
2024/6/21 |
2,155 |
2,180 |
2,113 |
2,125 |
-0.51% |
391,100 |
2024/6/20 |
2,140 |
2,171 |
2,114 |
2,136 |
+0.56% |
107,400 |
2024/6/19 |
2,136 |
2,154 |
2,120 |
2,124 |
+0.19% |
187,100 |
2024/6/18 |
2,091 |
2,142 |
2,091 |
2,120 |
+2.46% |
171,800 |
2024/6/17 |
2,079 |
2,093 |
2,049 |
2,069 |
-0.96% |
112,700 |
2024/6/14 |
2,021 |
2,092 |
2,011 |
2,089 |
+3.42% |
169,100 |
2024/6/13 |
2,052 |
2,061 |
2,015 |
2,020 |
-2.13% |
139,700 |
2024/6/12 |
2,102 |
2,123 |
2,044 |
2,064 |
-0.82% |
151,500 |
2024/6/11 |
2,070 |
2,099 |
2,064 |
2,081 |
+1.07% |
112,900 |
2024/6/10 |
2,035 |
2,078 |
2,035 |
2,059 |
+1.78% |
109,500 |
2024/6/7 |
2,036 |
2,043 |
2,016 |
2,023 |
-0.88% |
53,400 |
2024/6/6 |
2,072 |
2,072 |
2,022 |
2,041 |
-1.78% |
103,900 |
2024/6/5 |
2,063 |
2,092 |
2,051 |
2,078 |
+0.43% |
129,100 |
2024/6/4 |
2,063 |
2,094 |
2,051 |
2,069 |
+0.29% |
208,500 |
2024/6/3 |
2,044 |
2,077 |
2,040 |
2,063 |
+2.53% |
184,200 |
2024/5/31 |
1,958 |
2,015 |
1,929 |
2,012 |
+7.14% |
393,300 |
2024/5/30 |
1,863 |
1,878 |
1,837 |
1,878 |
-1.05% |
156,800 |
2024/5/29 |
1,884 |
1,917 |
1,884 |
1,898 |
+0.90% |
151,700 |
2024/5/28 |
1,916 |
1,918 |
1,879 |
1,881 |
-2.03% |
221,600 |
2024/5/27 |
1,925 |
1,943 |
1,909 |
1,920 |
-0.31% |
106,600 |
2024/5/24 |
1,962 |
1,972 |
1,920 |
1,926 |
-3.17% |
167,400 |
2024/5/23 |
1,972 |
2,011 |
1,967 |
1,989 |
+0.56% |
191,800 |
2024/5/22 |
1,988 |
2,007 |
1,972 |
1,978 |
-0.55% |
185,700 |
2024/5/21 |
1,971 |
2,023 |
1,964 |
1,989 |
+1.27% |
256,500 |
2024/5/20 |
1,945 |
1,976 |
1,943 |
1,964 |
+1.13% |
200,700 |
2024/5/17 |
1,921 |
1,956 |
1,895 |
1,942 |
-0.51% |
206,700 |
2024/5/16 |
1,982 |
1,983 |
1,920 |
1,952 |
-2.55% |
318,400 |
2024/5/15 |
2,080 |
2,095 |
1,988 |
2,003 |
-5.03% |
234,600 |
2024/5/14 |
2,090 |
2,126 |
2,082 |
2,109 |
+0.67% |
182,400 |
2024/5/13 |
2,035 |
2,115 |
2,016 |
2,095 |
+0.48% |
382,500 |
2024/5/10 |
2,055 |
2,106 |
2,052 |
2,085 |
+1.46% |
166,000 |
2024/5/9 |
2,000 |
2,065 |
1,999 |
2,055 |
+2.65% |
120,400 |
2024/5/8 |
2,047 |
2,050 |
2,001 |
2,002 |
-1.96% |
71,600 |
2024/5/7 |
2,066 |
2,078 |
2,037 |
2,042 |
-1.11% |
106,900 |
2024/5/2 |
2,059 |
2,081 |
2,059 |
2,065 |
+0.73% |
104,700 |
2024/5/1 |
2,023 |
2,065 |
2,018 |
2,050 |
-1.11% |
182,600 |
2024/4/30 |
2,048 |
2,081 |
2,037 |
2,073 |
+2.73% |
183,000 |
2024/4/26 |
2,000 |
2,036 |
1,981 |
2,018 |
+0.30% |
180,300 |
2024/4/25 |
2,060 |
2,060 |
2,012 |
2,012 |
-3.36% |
140,400 |
2024/4/24 |
2,075 |
2,087 |
2,052 |
2,082 |
+0.39% |
120,500 |
|