日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/14 |
2,097 |
2,115 |
2,071 |
2,106 |
-0.75% |
24,600 |
2024/11/13 |
2,024 |
2,124 |
2,021 |
2,122 |
+8.49% |
120,900 |
2024/11/12 |
1,952 |
1,966 |
1,934 |
1,956 |
-0.05% |
24,100 |
2024/11/11 |
1,944 |
1,977 |
1,922 |
1,957 |
+0.62% |
40,000 |
2024/11/8 |
1,926 |
1,950 |
1,917 |
1,945 |
+1.30% |
22,700 |
2024/11/7 |
1,910 |
1,951 |
1,910 |
1,920 |
-0.41% |
28,800 |
2024/11/6 |
1,915 |
1,932 |
1,883 |
1,928 |
-0.10% |
18,900 |
2024/11/5 |
1,937 |
1,945 |
1,901 |
1,930 |
+1.74% |
14,500 |
2024/11/1 |
1,920 |
1,928 |
1,885 |
1,897 |
+2.37% |
53,700 |
2024/10/31 |
1,853 |
1,869 |
1,840 |
1,853 |
+0.00% |
13,900 |
2024/10/30 |
1,885 |
1,887 |
1,852 |
1,853 |
-0.64% |
3,600 |
2024/10/29 |
1,853 |
1,865 |
1,849 |
1,865 |
+1.47% |
4,500 |
2024/10/28 |
1,800 |
1,848 |
1,800 |
1,838 |
+2.11% |
9,800 |
2024/10/25 |
1,818 |
1,823 |
1,791 |
1,800 |
-1.37% |
14,100 |
2024/10/24 |
1,831 |
1,850 |
1,812 |
1,825 |
-1.08% |
5,400 |
2024/10/23 |
1,839 |
1,860 |
1,825 |
1,845 |
-0.49% |
7,900 |
2024/10/22 |
1,880 |
1,886 |
1,803 |
1,854 |
-1.70% |
24,900 |
2024/10/21 |
1,892 |
1,911 |
1,886 |
1,886 |
-0.32% |
15,400 |
2024/10/18 |
1,902 |
1,933 |
1,890 |
1,892 |
-0.47% |
14,000 |
2024/10/17 |
1,930 |
1,930 |
1,901 |
1,901 |
-1.50% |
9,100 |
2024/10/16 |
1,939 |
1,951 |
1,906 |
1,930 |
-1.98% |
12,800 |
2024/10/15 |
1,960 |
1,985 |
1,930 |
1,969 |
+1.18% |
8,400 |
2024/10/11 |
1,958 |
1,958 |
1,932 |
1,946 |
+0.15% |
1,900 |
2024/10/10 |
1,991 |
1,991 |
1,943 |
1,943 |
-1.87% |
6,500 |
2024/10/9 |
1,960 |
1,980 |
1,960 |
1,980 |
+1.23% |
1,300 |
2024/10/8 |
1,987 |
1,987 |
1,956 |
1,956 |
-2.00% |
6,100 |
2024/10/7 |
1,974 |
2,011 |
1,963 |
1,996 |
+0.96% |
15,700 |
2024/10/4 |
1,982 |
1,982 |
1,950 |
1,977 |
+0.46% |
6,300 |
2024/10/3 |
1,999 |
1,999 |
1,961 |
1,968 |
-0.81% |
15,900 |
2024/10/2 |
2,000 |
2,030 |
1,976 |
1,984 |
-1.44% |
11,100 |
2024/10/1 |
2,056 |
2,056 |
2,003 |
2,013 |
-1.18% |
6,400 |
2024/9/30 |
1,999 |
2,042 |
1,936 |
2,037 |
-0.15% |
49,000 |
2024/9/27 |
1,985 |
2,084 |
1,985 |
2,040 |
+1.09% |
17,400 |
2024/9/26 |
2,050 |
2,050 |
2,002 |
2,018 |
-0.59% |
8,500 |
2024/9/25 |
1,995 |
2,031 |
1,970 |
2,030 |
+1.75% |
11,800 |
2024/9/24 |
1,998 |
2,002 |
1,980 |
1,995 |
+1.22% |
13,800 |
2024/9/20 |
1,973 |
2,000 |
1,971 |
1,971 |
+0.66% |
17,100 |
2024/9/19 |
1,915 |
1,965 |
1,915 |
1,958 |
+2.25% |
17,500 |
2024/9/18 |
1,939 |
1,955 |
1,901 |
1,915 |
-1.03% |
6,300 |
2024/9/17 |
1,987 |
1,998 |
1,934 |
1,935 |
-2.17% |
28,600 |
2024/9/13 |
1,902 |
2,010 |
1,898 |
1,978 |
+6.23% |
40,600 |
2024/9/12 |
1,847 |
1,877 |
1,839 |
1,862 |
+2.48% |
14,100 |
2024/9/11 |
1,839 |
1,867 |
1,810 |
1,817 |
-2.36% |
16,400 |
2024/9/10 |
1,866 |
1,872 |
1,838 |
1,861 |
-0.27% |
14,100 |
2024/9/9 |
1,793 |
1,870 |
1,788 |
1,866 |
-0.37% |
28,600 |
2024/9/6 |
1,895 |
1,899 |
1,858 |
1,873 |
-0.74% |
23,100 |
2024/9/5 |
1,910 |
1,934 |
1,880 |
1,887 |
-1.00% |
22,800 |
2024/9/4 |
1,897 |
1,929 |
1,881 |
1,906 |
-3.79% |
40,500 |
2024/9/3 |
2,038 |
2,038 |
1,980 |
1,981 |
-2.03% |
11,100 |
2024/9/2 |
2,040 |
2,047 |
1,999 |
2,022 |
-0.05% |
10,100 |
2024/8/30 |
1,993 |
2,038 |
1,980 |
2,023 |
+1.51% |
20,900 |
2024/8/29 |
2,024 |
2,024 |
1,990 |
1,993 |
-1.53% |
7,900 |
2024/8/28 |
2,035 |
2,049 |
1,995 |
2,024 |
-0.15% |
26,100 |
2024/8/27 |
1,960 |
2,030 |
1,956 |
2,027 |
+3.63% |
27,300 |
2024/8/26 |
1,971 |
1,971 |
1,946 |
1,956 |
+0.05% |
4,000 |
2024/8/23 |
1,968 |
1,971 |
1,935 |
1,955 |
-0.71% |
10,600 |
2024/8/22 |
1,981 |
1,981 |
1,941 |
1,969 |
+1.44% |
17,400 |
2024/8/21 |
1,969 |
1,970 |
1,935 |
1,941 |
-1.57% |
13,900 |
2024/8/20 |
1,942 |
1,974 |
1,937 |
1,972 |
+2.65% |
16,100 |
2024/8/19 |
1,980 |
1,981 |
1,920 |
1,921 |
-3.18% |
28,500 |
2024/8/16 |
1,950 |
1,992 |
1,950 |
1,984 |
+1.90% |
30,200 |
2024/8/15 |
1,965 |
1,969 |
1,929 |
1,947 |
-0.97% |
22,300 |
2024/8/14 |
1,905 |
1,982 |
1,878 |
1,966 |
+2.66% |
33,900 |
2024/8/13 |
1,910 |
1,925 |
1,879 |
1,915 |
+0.84% |
34,800 |
2024/8/9 |
1,916 |
1,955 |
1,870 |
1,899 |
+2.37% |
51,100 |
2024/8/8 |
1,870 |
1,881 |
1,811 |
1,855 |
-1.01% |
49,600 |
2024/8/7 |
1,783 |
1,923 |
1,774 |
1,874 |
-1.37% |
54,400 |
2024/8/6 |
1,824 |
1,942 |
1,824 |
1,900 |
+12.56% |
106,300 |
2024/8/5 |
1,999 |
2,014 |
1,680 |
1,688 |
-21.49% |
169,700 |
2024/8/2 |
2,165 |
2,201 |
2,115 |
2,150 |
-8.82% |
76,800 |
2024/8/1 |
2,265 |
2,364 |
2,175 |
2,358 |
+8.91% |
140,200 |
2024/7/31 |
2,190 |
2,190 |
2,100 |
2,165 |
-1.55% |
50,600 |
2024/7/30 |
2,223 |
2,223 |
2,190 |
2,199 |
-0.54% |
19,100 |
2024/7/29 |
2,186 |
2,216 |
2,179 |
2,211 |
+2.69% |
21,000 |
2024/7/26 |
2,160 |
2,186 |
2,149 |
2,153 |
-0.32% |
19,500 |
2024/7/25 |
2,139 |
2,190 |
2,132 |
2,160 |
-1.73% |
38,500 |
2024/7/24 |
2,183 |
2,220 |
2,179 |
2,198 |
-0.63% |
36,600 |
2024/7/23 |
2,208 |
2,245 |
2,200 |
2,212 |
+1.05% |
21,300 |
2024/7/22 |
2,245 |
2,262 |
2,189 |
2,189 |
-3.95% |
22,600 |
2024/7/19 |
2,247 |
2,302 |
2,246 |
2,279 |
+1.42% |
31,500 |
2024/7/18 |
2,308 |
2,308 |
2,229 |
2,247 |
-3.81% |
43,400 |
2024/7/17 |
2,417 |
2,429 |
2,335 |
2,336 |
-2.63% |
30,500 |
2024/7/16 |
2,370 |
2,402 |
2,355 |
2,399 |
+1.65% |
26,600 |
2024/7/12 |
2,352 |
2,412 |
2,351 |
2,360 |
-0.63% |
32,500 |
2024/7/11 |
2,386 |
2,406 |
2,360 |
2,375 |
+0.21% |
57,400 |
2024/7/10 |
2,255 |
2,370 |
2,251 |
2,370 |
+5.57% |
62,600 |
2024/7/9 |
2,281 |
2,282 |
2,239 |
2,245 |
-1.71% |
43,200 |
2024/7/8 |
2,329 |
2,333 |
2,284 |
2,284 |
-0.65% |
24,600 |
2024/7/5 |
2,296 |
2,313 |
2,284 |
2,299 |
+0.26% |
20,700 |
2024/7/4 |
2,342 |
2,345 |
2,293 |
2,293 |
-1.50% |
32,900 |
2024/7/3 |
2,369 |
2,384 |
2,326 |
2,328 |
-1.69% |
28,900 |
2024/7/2 |
2,378 |
2,405 |
2,359 |
2,368 |
+0.55% |
41,200 |
2024/7/1 |
2,352 |
2,370 |
2,335 |
2,355 |
-0.34% |
24,800 |
2024/6/28 |
2,380 |
2,381 |
2,352 |
2,363 |
-0.67% |
34,700 |
2024/6/27 |
2,299 |
2,389 |
2,299 |
2,379 |
+3.48% |
60,600 |
2024/6/26 |
2,281 |
2,310 |
2,281 |
2,299 |
+0.92% |
28,200 |
2024/6/25 |
2,271 |
2,293 |
2,251 |
2,278 |
-0.78% |
52,100 |
2024/6/24 |
2,331 |
2,345 |
2,281 |
2,296 |
-1.08% |
37,700 |
2024/6/21 |
2,276 |
2,321 |
2,276 |
2,321 |
+1.98% |
30,300 |
2024/6/20 |
2,335 |
2,342 |
2,260 |
2,276 |
-1.04% |
41,400 |
2024/6/19 |
2,390 |
2,390 |
2,299 |
2,300 |
-2.75% |
74,100 |
2024/6/18 |
2,298 |
2,365 |
2,286 |
2,365 |
+3.73% |
80,400 |
2024/6/17 |
2,279 |
2,290 |
2,254 |
2,280 |
-0.26% |
45,000 |
2024/6/14 |
2,224 |
2,286 |
2,215 |
2,286 |
+3.11% |
74,300 |
2024/6/13 |
2,230 |
2,249 |
2,200 |
2,217 |
-0.40% |
29,600 |
2024/6/12 |
2,220 |
2,258 |
2,220 |
2,226 |
-0.31% |
77,100 |
2024/6/11 |
2,207 |
2,238 |
2,202 |
2,233 |
+1.50% |
47,800 |
2024/6/10 |
2,200 |
2,225 |
2,199 |
2,200 |
+0.96% |
60,200 |
2024/6/7 |
2,199 |
2,200 |
2,163 |
2,179 |
+1.21% |
53,100 |
2024/6/6 |
2,178 |
2,200 |
2,153 |
2,153 |
-0.74% |
40,200 |
2024/6/5 |
2,175 |
2,181 |
2,146 |
2,169 |
-0.28% |
46,700 |
2024/6/4 |
2,102 |
2,175 |
2,102 |
2,175 |
+3.62% |
63,500 |
2024/6/3 |
2,074 |
2,099 |
2,063 |
2,099 |
+2.14% |
23,500 |
2024/5/31 |
2,026 |
2,064 |
2,026 |
2,055 |
+2.24% |
27,600 |
2024/5/30 |
1,970 |
2,011 |
1,954 |
2,010 |
+0.50% |
18,800 |
2024/5/29 |
2,040 |
2,042 |
2,000 |
2,000 |
-1.04% |
17,000 |
2024/5/28 |
2,010 |
2,034 |
2,010 |
2,021 |
+0.05% |
13,700 |
2024/5/27 |
2,060 |
2,060 |
2,020 |
2,020 |
-1.85% |
15,200 |
2024/5/24 |
2,048 |
2,062 |
2,042 |
2,058 |
+0.10% |
15,700 |
2024/5/23 |
2,060 |
2,062 |
2,048 |
2,056 |
-0.19% |
28,900 |
2024/5/22 |
2,070 |
2,070 |
2,052 |
2,060 |
+0.00% |
21,600 |
2024/5/21 |
2,064 |
2,089 |
2,056 |
2,060 |
+0.73% |
52,200 |
2024/5/20 |
2,075 |
2,075 |
2,039 |
2,045 |
-1.16% |
27,200 |
|