日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/14 |
1,800 |
1,801 |
1,792 |
1,801 |
+0.00% |
10,900 |
2024/11/13 |
1,809 |
1,809 |
1,799 |
1,801 |
-0.39% |
8,700 |
2024/11/12 |
1,807 |
1,820 |
1,807 |
1,808 |
-0.55% |
5,600 |
2024/11/11 |
1,821 |
1,827 |
1,810 |
1,818 |
-0.55% |
10,300 |
2024/11/8 |
1,829 |
1,831 |
1,818 |
1,828 |
+0.44% |
7,000 |
2024/11/7 |
1,825 |
1,833 |
1,820 |
1,820 |
-0.27% |
14,800 |
2024/11/6 |
1,834 |
1,837 |
1,825 |
1,825 |
-0.49% |
10,000 |
2024/11/5 |
1,825 |
1,834 |
1,820 |
1,834 |
+0.60% |
17,500 |
2024/11/1 |
1,822 |
1,836 |
1,822 |
1,823 |
+0.05% |
17,400 |
2024/10/31 |
1,830 |
1,834 |
1,821 |
1,822 |
+0.50% |
17,000 |
2024/10/30 |
1,812 |
1,829 |
1,812 |
1,813 |
+0.17% |
12,900 |
2024/10/29 |
1,801 |
1,828 |
1,789 |
1,810 |
+1.29% |
24,000 |
2024/10/28 |
1,753 |
1,793 |
1,747 |
1,787 |
+1.94% |
23,900 |
2024/10/25 |
1,791 |
1,796 |
1,730 |
1,753 |
-3.95% |
85,400 |
2024/10/24 |
1,822 |
1,825 |
1,800 |
1,825 |
+0.05% |
17,500 |
2024/10/23 |
1,815 |
1,828 |
1,815 |
1,824 |
+0.50% |
22,400 |
2024/10/22 |
1,813 |
1,822 |
1,813 |
1,815 |
+0.11% |
13,700 |
2024/10/21 |
1,809 |
1,824 |
1,800 |
1,813 |
+0.55% |
17,500 |
2024/10/18 |
1,803 |
1,811 |
1,797 |
1,803 |
+0.00% |
9,900 |
2024/10/17 |
1,799 |
1,803 |
1,790 |
1,803 |
+0.90% |
6,000 |
2024/10/16 |
1,790 |
1,804 |
1,782 |
1,787 |
-0.78% |
9,900 |
2024/10/15 |
1,809 |
1,815 |
1,793 |
1,801 |
-0.44% |
8,600 |
2024/10/11 |
1,819 |
1,820 |
1,802 |
1,809 |
-0.55% |
4,700 |
2024/10/10 |
1,822 |
1,822 |
1,809 |
1,819 |
-0.05% |
5,100 |
2024/10/9 |
1,800 |
1,822 |
1,800 |
1,820 |
+1.00% |
14,500 |
2024/10/8 |
1,800 |
1,813 |
1,800 |
1,802 |
-0.50% |
11,600 |
2024/10/7 |
1,798 |
1,824 |
1,793 |
1,811 |
+1.51% |
29,200 |
2024/10/4 |
1,770 |
1,798 |
1,770 |
1,784 |
+0.56% |
27,500 |
2024/10/3 |
1,778 |
1,784 |
1,767 |
1,774 |
+0.74% |
9,800 |
2024/10/2 |
1,757 |
1,765 |
1,757 |
1,761 |
+0.23% |
9,800 |
2024/10/1 |
1,766 |
1,773 |
1,751 |
1,757 |
-0.23% |
26,100 |
2024/9/30 |
1,754 |
1,767 |
1,754 |
1,761 |
-0.34% |
16,500 |
2024/9/27 |
1,770 |
1,775 |
1,761 |
1,767 |
-0.34% |
9,800 |
2024/9/26 |
1,771 |
1,779 |
1,770 |
1,773 |
-0.39% |
6,000 |
2024/9/25 |
1,761 |
1,780 |
1,758 |
1,780 |
+0.68% |
15,100 |
2024/9/24 |
1,770 |
1,770 |
1,758 |
1,768 |
+0.06% |
9,600 |
2024/9/20 |
1,776 |
1,776 |
1,753 |
1,767 |
+0.28% |
19,200 |
2024/9/19 |
1,767 |
1,776 |
1,760 |
1,762 |
-0.23% |
9,300 |
2024/9/18 |
1,767 |
1,770 |
1,758 |
1,766 |
+0.06% |
5,900 |
2024/9/17 |
1,761 |
1,765 |
1,752 |
1,765 |
+0.86% |
16,400 |
2024/9/13 |
1,751 |
1,759 |
1,748 |
1,750 |
-0.46% |
8,800 |
2024/9/12 |
1,767 |
1,774 |
1,749 |
1,758 |
+0.57% |
8,400 |
2024/9/11 |
1,780 |
1,780 |
1,737 |
1,748 |
-2.29% |
18,400 |
2024/9/10 |
1,790 |
1,790 |
1,780 |
1,789 |
-0.11% |
2,400 |
2024/9/9 |
1,768 |
1,795 |
1,759 |
1,791 |
+0.90% |
16,600 |
2024/9/6 |
1,785 |
1,789 |
1,773 |
1,775 |
-0.39% |
9,700 |
2024/9/5 |
1,774 |
1,787 |
1,765 |
1,782 |
+0.51% |
10,200 |
2024/9/4 |
1,780 |
1,787 |
1,773 |
1,773 |
-1.17% |
22,400 |
2024/9/3 |
1,790 |
1,795 |
1,783 |
1,794 |
+0.11% |
16,100 |
2024/9/2 |
1,810 |
1,810 |
1,792 |
1,792 |
-0.55% |
12,900 |
2024/8/30 |
1,800 |
1,807 |
1,784 |
1,802 |
+0.11% |
21,200 |
2024/8/29 |
1,796 |
1,800 |
1,790 |
1,800 |
+0.22% |
9,100 |
2024/8/28 |
1,795 |
1,800 |
1,792 |
1,796 |
+0.06% |
6,900 |
2024/8/27 |
1,788 |
1,798 |
1,787 |
1,795 |
+0.39% |
16,900 |
2024/8/26 |
1,788 |
1,795 |
1,787 |
1,788 |
+0.00% |
9,200 |
2024/8/23 |
1,789 |
1,794 |
1,787 |
1,788 |
+0.11% |
4,600 |
2024/8/22 |
1,793 |
1,800 |
1,784 |
1,786 |
-0.39% |
10,400 |
2024/8/21 |
1,785 |
1,800 |
1,784 |
1,793 |
+0.17% |
12,200 |
2024/8/20 |
1,790 |
1,803 |
1,784 |
1,790 |
+0.28% |
8,700 |
2024/8/19 |
1,803 |
1,804 |
1,780 |
1,785 |
-0.83% |
15,600 |
2024/8/16 |
1,810 |
1,813 |
1,798 |
1,800 |
-0.22% |
15,200 |
2024/8/15 |
1,810 |
1,820 |
1,795 |
1,804 |
-0.22% |
15,000 |
2024/8/14 |
1,815 |
1,816 |
1,805 |
1,808 |
-0.39% |
15,100 |
2024/8/13 |
1,793 |
1,815 |
1,791 |
1,815 |
+1.28% |
8,700 |
2024/8/9 |
1,794 |
1,808 |
1,771 |
1,792 |
+0.67% |
26,500 |
2024/8/8 |
1,777 |
1,797 |
1,764 |
1,780 |
-0.17% |
18,000 |
2024/8/7 |
1,750 |
1,797 |
1,747 |
1,783 |
+1.42% |
20,800 |
2024/8/6 |
1,802 |
1,802 |
1,731 |
1,758 |
+5.84% |
57,500 |
2024/8/5 |
1,800 |
1,800 |
1,652 |
1,661 |
-8.13% |
135,400 |
2024/8/2 |
1,821 |
1,822 |
1,807 |
1,808 |
-1.26% |
53,900 |
2024/8/1 |
1,850 |
1,850 |
1,827 |
1,831 |
-1.29% |
22,700 |
2024/7/31 |
1,843 |
1,855 |
1,833 |
1,855 |
+0.65% |
16,900 |
2024/7/30 |
1,830 |
1,843 |
1,830 |
1,843 |
+0.82% |
7,400 |
2024/7/29 |
1,835 |
1,837 |
1,824 |
1,828 |
+0.38% |
13,300 |
2024/7/26 |
1,832 |
1,843 |
1,821 |
1,821 |
-0.33% |
24,400 |
2024/7/25 |
1,850 |
1,850 |
1,822 |
1,827 |
-2.35% |
63,400 |
2024/7/24 |
1,869 |
1,881 |
1,869 |
1,871 |
-0.11% |
27,300 |
2024/7/23 |
1,869 |
1,874 |
1,864 |
1,873 |
+0.48% |
16,200 |
2024/7/22 |
1,872 |
1,874 |
1,864 |
1,864 |
-0.37% |
18,600 |
2024/7/19 |
1,885 |
1,885 |
1,871 |
1,871 |
-0.48% |
16,400 |
2024/7/18 |
1,894 |
1,895 |
1,880 |
1,880 |
-0.42% |
20,300 |
2024/7/17 |
1,873 |
1,891 |
1,873 |
1,888 |
+0.96% |
19,900 |
2024/7/16 |
1,873 |
1,874 |
1,866 |
1,870 |
+0.11% |
24,500 |
2024/7/12 |
1,856 |
1,868 |
1,853 |
1,868 |
+0.65% |
15,000 |
2024/7/11 |
1,859 |
1,860 |
1,851 |
1,856 |
+0.05% |
15,300 |
2024/7/10 |
1,864 |
1,864 |
1,851 |
1,855 |
-0.11% |
10,600 |
2024/7/9 |
1,867 |
1,867 |
1,856 |
1,857 |
-0.21% |
20,600 |
2024/7/8 |
1,869 |
1,874 |
1,861 |
1,861 |
-0.16% |
27,500 |
2024/7/5 |
1,859 |
1,865 |
1,859 |
1,864 |
+0.49% |
19,700 |
2024/7/4 |
1,852 |
1,859 |
1,851 |
1,855 |
+0.27% |
27,800 |
2024/7/3 |
1,847 |
1,850 |
1,842 |
1,850 |
+0.38% |
11,900 |
2024/7/2 |
1,840 |
1,846 |
1,836 |
1,843 |
+0.16% |
39,000 |
2024/7/1 |
1,843 |
1,845 |
1,836 |
1,840 |
+0.22% |
13,800 |
2024/6/28 |
1,835 |
1,839 |
1,831 |
1,836 |
+0.33% |
14,400 |
2024/6/27 |
1,834 |
1,838 |
1,828 |
1,830 |
+0.11% |
20,100 |
2024/6/26 |
1,833 |
1,838 |
1,824 |
1,828 |
-0.22% |
24,300 |
2024/6/25 |
1,825 |
1,836 |
1,824 |
1,832 |
+0.55% |
19,400 |
2024/6/24 |
1,819 |
1,826 |
1,819 |
1,822 |
+0.22% |
10,400 |
2024/6/21 |
1,821 |
1,824 |
1,817 |
1,818 |
+0.00% |
23,000 |
2024/6/20 |
1,820 |
1,825 |
1,814 |
1,818 |
+0.06% |
12,100 |
2024/6/19 |
1,820 |
1,824 |
1,817 |
1,817 |
-0.06% |
7,300 |
2024/6/18 |
1,813 |
1,823 |
1,813 |
1,818 |
+0.28% |
12,300 |
2024/6/17 |
1,827 |
1,827 |
1,810 |
1,813 |
-0.49% |
20,500 |
2024/6/14 |
1,810 |
1,824 |
1,810 |
1,822 |
+0.55% |
17,000 |
2024/6/13 |
1,830 |
1,834 |
1,812 |
1,812 |
-1.04% |
46,300 |
2024/6/12 |
1,830 |
1,839 |
1,830 |
1,831 |
-0.16% |
13,900 |
2024/6/11 |
1,840 |
1,841 |
1,831 |
1,834 |
-0.05% |
10,400 |
2024/6/10 |
1,832 |
1,838 |
1,830 |
1,835 |
+0.44% |
9,600 |
2024/6/7 |
1,831 |
1,833 |
1,826 |
1,827 |
+0.11% |
25,500 |
2024/6/6 |
1,840 |
1,840 |
1,824 |
1,825 |
-0.82% |
41,500 |
2024/6/5 |
1,852 |
1,852 |
1,840 |
1,840 |
-0.54% |
16,100 |
2024/6/4 |
1,855 |
1,855 |
1,843 |
1,850 |
-0.11% |
9,800 |
2024/6/3 |
1,853 |
1,855 |
1,841 |
1,852 |
+0.87% |
13,300 |
2024/5/31 |
1,848 |
1,851 |
1,835 |
1,836 |
-0.43% |
19,500 |
2024/5/30 |
1,840 |
1,848 |
1,830 |
1,844 |
+0.22% |
13,800 |
2024/5/29 |
1,845 |
1,850 |
1,840 |
1,840 |
-0.27% |
14,500 |
2024/5/28 |
1,838 |
1,845 |
1,838 |
1,845 |
+0.22% |
17,300 |
2024/5/27 |
1,843 |
1,850 |
1,838 |
1,841 |
+0.05% |
17,100 |
2024/5/24 |
1,840 |
1,848 |
1,838 |
1,840 |
-0.38% |
20,300 |
2024/5/23 |
1,847 |
1,849 |
1,841 |
1,847 |
-0.11% |
16,800 |
2024/5/22 |
1,860 |
1,860 |
1,845 |
1,849 |
-0.59% |
25,000 |
2024/5/21 |
1,859 |
1,863 |
1,855 |
1,860 |
+0.05% |
16,700 |
2024/5/20 |
1,860 |
1,869 |
1,856 |
1,859 |
-0.11% |
22,000 |
|