| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/24 |
1,150 |
1,190 |
1,125 |
1,189 |
+2.77% |
923,900 |
| 2024/10/23 |
1,180 |
1,182 |
1,157 |
1,157 |
-1.78% |
376,500 |
| 2024/10/22 |
1,217 |
1,218 |
1,175 |
1,178 |
-4.31% |
488,900 |
| 2024/10/21 |
1,198 |
1,247 |
1,197 |
1,231 |
+2.16% |
991,900 |
| 2024/10/18 |
1,180 |
1,211 |
1,174 |
1,205 |
+2.99% |
589,000 |
| 2024/10/17 |
1,158 |
1,174 |
1,148 |
1,170 |
+0.95% |
595,200 |
| 2024/10/16 |
1,178 |
1,183 |
1,145 |
1,159 |
-3.58% |
1,074,000 |
| 2024/10/15 |
1,184 |
1,218 |
1,182 |
1,202 |
+2.21% |
1,350,200 |
| 2024/10/11 |
1,193 |
1,193 |
1,174 |
1,176 |
-1.92% |
432,300 |
| 2024/10/10 |
1,194 |
1,199 |
1,176 |
1,199 |
+0.17% |
563,500 |
| 2024/10/9 |
1,200 |
1,212 |
1,187 |
1,197 |
+0.59% |
589,800 |
| 2024/10/8 |
1,230 |
1,235 |
1,183 |
1,190 |
-4.88% |
1,239,200 |
| 2024/10/7 |
1,281 |
1,281 |
1,251 |
1,251 |
-1.73% |
502,600 |
| 2024/10/4 |
1,265 |
1,284 |
1,264 |
1,273 |
+0.47% |
348,100 |
| 2024/10/3 |
1,234 |
1,276 |
1,221 |
1,267 |
+4.19% |
741,400 |
| 2024/10/2 |
1,230 |
1,247 |
1,211 |
1,216 |
-0.82% |
670,500 |
| 2024/10/1 |
1,234 |
1,240 |
1,212 |
1,226 |
-0.49% |
739,300 |
| 2024/9/30 |
1,255 |
1,281 |
1,224 |
1,232 |
-5.01% |
1,199,700 |
| 2024/9/27 |
1,313 |
1,320 |
1,288 |
1,297 |
-0.84% |
561,200 |
| 2024/9/26 |
1,289 |
1,308 |
1,285 |
1,308 |
+2.11% |
698,000 |
| 2024/9/25 |
1,310 |
1,314 |
1,281 |
1,281 |
-2.44% |
605,100 |
| 2024/9/24 |
1,331 |
1,337 |
1,304 |
1,313 |
-1.35% |
574,100 |
| 2024/9/20 |
1,350 |
1,357 |
1,327 |
1,331 |
+0.68% |
1,050,600 |
| 2024/9/19 |
1,308 |
1,326 |
1,304 |
1,322 |
+1.77% |
505,800 |
| 2024/9/18 |
1,279 |
1,299 |
1,273 |
1,299 |
+2.69% |
557,100 |
| 2024/9/17 |
1,305 |
1,317 |
1,237 |
1,265 |
-2.54% |
1,009,600 |
| 2024/9/13 |
1,330 |
1,335 |
1,287 |
1,298 |
-3.21% |
766,900 |
| 2024/9/12 |
1,321 |
1,342 |
1,305 |
1,341 |
+3.87% |
671,900 |
| 2024/9/11 |
1,295 |
1,310 |
1,276 |
1,291 |
+0.62% |
887,700 |
| 2024/9/10 |
1,285 |
1,294 |
1,270 |
1,283 |
+0.08% |
569,600 |
| 2024/9/9 |
1,272 |
1,301 |
1,265 |
1,282 |
-1.54% |
1,334,000 |
| 2024/9/6 |
1,347 |
1,351 |
1,281 |
1,302 |
-2.76% |
1,555,800 |
| 2024/9/5 |
1,320 |
1,353 |
1,316 |
1,339 |
+0.68% |
1,167,900 |
| 2024/9/4 |
1,369 |
1,378 |
1,328 |
1,330 |
-5.41% |
1,922,800 |
| 2024/9/3 |
1,415 |
1,445 |
1,386 |
1,406 |
-0.28% |
1,647,600 |
| 2024/9/2 |
1,458 |
1,472 |
1,407 |
1,410 |
+0.71% |
2,791,800 |
| 2024/8/30 |
1,471 |
1,500 |
1,376 |
1,400 |
-4.04% |
4,751,100 |
| 2024/8/29 |
1,480 |
1,482 |
1,394 |
1,459 |
-15.03% |
6,130,500 |
| 2024/8/28 |
1,688 |
1,717 |
1,672 |
1,717 |
+1.96% |
352,900 |
| 2024/8/27 |
1,720 |
1,747 |
1,676 |
1,684 |
-1.75% |
808,000 |
| 2024/8/26 |
1,730 |
1,730 |
1,707 |
1,714 |
-0.98% |
410,300 |
| 2024/8/23 |
1,725 |
1,732 |
1,699 |
1,731 |
+0.29% |
608,000 |
| 2024/8/22 |
1,670 |
1,733 |
1,665 |
1,726 |
+3.98% |
755,900 |
| 2024/8/21 |
1,693 |
1,695 |
1,644 |
1,660 |
-2.47% |
582,900 |
| 2024/8/20 |
1,671 |
1,703 |
1,652 |
1,702 |
+2.22% |
949,400 |
| 2024/8/19 |
1,644 |
1,677 |
1,629 |
1,665 |
+1.03% |
633,000 |
| 2024/8/16 |
1,580 |
1,654 |
1,577 |
1,648 |
+5.91% |
1,104,500 |
| 2024/8/15 |
1,565 |
1,571 |
1,545 |
1,556 |
+0.39% |
506,400 |
| 2024/8/14 |
1,585 |
1,586 |
1,534 |
1,550 |
-0.77% |
862,300 |
| 2024/8/13 |
1,502 |
1,582 |
1,495 |
1,562 |
+4.76% |
984,900 |
| 2024/8/9 |
1,518 |
1,523 |
1,473 |
1,491 |
+0.20% |
704,100 |
| 2024/8/8 |
1,474 |
1,507 |
1,466 |
1,488 |
+0.68% |
586,800 |
| 2024/8/7 |
1,425 |
1,507 |
1,404 |
1,478 |
+1.65% |
1,071,600 |
| 2024/8/6 |
1,421 |
1,474 |
1,413 |
1,454 |
+5.44% |
2,163,600 |
| 2024/8/5 |
1,479 |
1,528 |
1,343 |
1,379 |
-11.55% |
2,189,700 |
| 2024/8/2 |
1,643 |
1,660 |
1,550 |
1,559 |
-6.25% |
1,534,000 |
| 2024/8/1 |
1,682 |
1,690 |
1,647 |
1,663 |
-1.01% |
605,900 |
| 2024/7/31 |
1,696 |
1,701 |
1,642 |
1,680 |
-1.29% |
617,000 |
| 2024/7/30 |
1,691 |
1,709 |
1,678 |
1,702 |
+0.53% |
913,700 |
| 2024/7/29 |
1,695 |
1,702 |
1,683 |
1,693 |
+0.18% |
499,100 |
| 2024/7/26 |
1,687 |
1,703 |
1,668 |
1,690 |
+0.18% |
629,200 |
| 2024/7/25 |
1,703 |
1,726 |
1,683 |
1,687 |
-1.00% |
1,519,600 |
| 2024/7/24 |
1,645 |
1,754 |
1,645 |
1,704 |
+3.59% |
1,733,600 |
| 2024/7/23 |
1,630 |
1,656 |
1,625 |
1,645 |
+0.49% |
387,800 |
| 2024/7/22 |
1,627 |
1,641 |
1,606 |
1,637 |
+1.05% |
440,100 |
| 2024/7/19 |
1,640 |
1,649 |
1,620 |
1,620 |
-0.86% |
399,900 |
| 2024/7/18 |
1,660 |
1,696 |
1,619 |
1,634 |
-2.16% |
945,800 |
| 2024/7/17 |
1,665 |
1,684 |
1,663 |
1,670 |
+1.27% |
458,300 |
| 2024/7/16 |
1,669 |
1,684 |
1,646 |
1,649 |
-1.85% |
709,700 |
| 2024/7/12 |
1,638 |
1,690 |
1,634 |
1,680 |
+1.51% |
915,500 |
| 2024/7/11 |
1,677 |
1,677 |
1,633 |
1,655 |
-0.72% |
749,000 |
| 2024/7/10 |
1,692 |
1,700 |
1,653 |
1,667 |
-0.77% |
739,300 |
| 2024/7/9 |
1,633 |
1,681 |
1,632 |
1,680 |
+3.77% |
976,900 |
| 2024/7/8 |
1,622 |
1,638 |
1,613 |
1,619 |
+0.68% |
330,600 |
| 2024/7/5 |
1,625 |
1,638 |
1,605 |
1,608 |
+0.19% |
351,400 |
| 2024/7/4 |
1,642 |
1,646 |
1,605 |
1,605 |
-2.19% |
412,900 |
| 2024/7/3 |
1,590 |
1,641 |
1,590 |
1,641 |
+3.93% |
681,800 |
| 2024/7/2 |
1,565 |
1,586 |
1,562 |
1,579 |
+0.70% |
487,200 |
| 2024/7/1 |
1,607 |
1,609 |
1,561 |
1,568 |
-2.18% |
590,300 |
| 2024/6/28 |
1,609 |
1,615 |
1,600 |
1,603 |
-0.56% |
464,600 |
| 2024/6/27 |
1,621 |
1,671 |
1,609 |
1,612 |
+0.44% |
1,240,400 |
| 2024/6/26 |
1,580 |
1,639 |
1,578 |
1,605 |
+1.07% |
859,500 |
| 2024/6/25 |
1,566 |
1,601 |
1,566 |
1,588 |
+2.72% |
757,600 |
| 2024/6/24 |
1,518 |
1,562 |
1,511 |
1,546 |
+2.59% |
572,800 |
| 2024/6/21 |
1,519 |
1,540 |
1,506 |
1,507 |
-0.79% |
389,700 |
| 2024/6/20 |
1,495 |
1,527 |
1,494 |
1,519 |
+1.61% |
386,700 |
| 2024/6/19 |
1,526 |
1,533 |
1,488 |
1,495 |
-1.58% |
505,900 |
| 2024/6/18 |
1,535 |
1,545 |
1,519 |
1,519 |
-0.85% |
320,500 |
| 2024/6/17 |
1,523 |
1,534 |
1,498 |
1,532 |
-0.07% |
456,600 |
| 2024/6/14 |
1,527 |
1,550 |
1,521 |
1,533 |
-0.13% |
466,500 |
| 2024/6/13 |
1,566 |
1,566 |
1,520 |
1,535 |
-1.79% |
433,700 |
| 2024/6/12 |
1,533 |
1,572 |
1,515 |
1,563 |
+1.17% |
838,000 |
| 2024/6/11 |
1,516 |
1,559 |
1,513 |
1,545 |
+1.85% |
961,600 |
| 2024/6/10 |
1,522 |
1,528 |
1,496 |
1,517 |
+0.20% |
410,200 |
| 2024/6/7 |
1,502 |
1,521 |
1,486 |
1,514 |
+0.80% |
448,200 |
| 2024/6/6 |
1,510 |
1,528 |
1,497 |
1,502 |
+0.40% |
558,700 |
| 2024/6/5 |
1,500 |
1,504 |
1,476 |
1,496 |
-0.20% |
605,100 |
| 2024/6/4 |
1,450 |
1,507 |
1,445 |
1,499 |
+4.10% |
834,100 |
| 2024/6/3 |
1,448 |
1,456 |
1,432 |
1,440 |
-0.83% |
568,400 |
| 2024/5/31 |
1,403 |
1,452 |
1,403 |
1,452 |
+4.01% |
615,700 |
| 2024/5/30 |
1,375 |
1,412 |
1,374 |
1,396 |
+0.22% |
955,200 |
| 2024/5/29 |
1,428 |
1,433 |
1,393 |
1,393 |
-2.86% |
496,800 |
| 2024/5/28 |
1,434 |
1,455 |
1,425 |
1,434 |
+0.35% |
414,800 |
| 2024/5/27 |
1,408 |
1,438 |
1,404 |
1,429 |
+1.06% |
465,000 |
| 2024/5/24 |
1,420 |
1,449 |
1,414 |
1,414 |
-1.81% |
623,300 |
| 2024/5/23 |
1,431 |
1,473 |
1,422 |
1,440 |
+2.06% |
855,300 |
| 2024/5/22 |
1,383 |
1,428 |
1,379 |
1,411 |
-0.14% |
1,001,000 |
| 2024/5/21 |
1,440 |
1,451 |
1,398 |
1,413 |
-3.88% |
1,903,600 |
| 2024/5/20 |
1,460 |
1,514 |
1,459 |
1,470 |
+0.14% |
961,500 |
| 2024/5/17 |
1,514 |
1,514 |
1,468 |
1,468 |
-3.42% |
1,096,400 |
| 2024/5/16 |
1,515 |
1,537 |
1,514 |
1,520 |
+1.27% |
540,000 |
| 2024/5/15 |
1,567 |
1,594 |
1,501 |
1,501 |
-3.91% |
959,700 |
| 2024/5/14 |
1,520 |
1,570 |
1,513 |
1,562 |
+3.44% |
727,800 |
| 2024/5/13 |
1,490 |
1,532 |
1,485 |
1,510 |
+0.94% |
652,700 |
| 2024/5/10 |
1,489 |
1,579 |
1,475 |
1,496 |
-3.55% |
1,397,400 |
| 2024/5/9 |
1,540 |
1,565 |
1,528 |
1,551 |
+0.32% |
663,000 |
| 2024/5/8 |
1,520 |
1,567 |
1,510 |
1,546 |
+1.44% |
795,700 |
| 2024/5/7 |
1,516 |
1,540 |
1,496 |
1,524 |
+0.33% |
913,100 |
| 2024/5/2 |
1,497 |
1,528 |
1,476 |
1,519 |
+1.67% |
644,100 |
| 2024/5/1 |
1,466 |
1,526 |
1,458 |
1,494 |
+1.77% |
831,100 |
| 2024/4/30 |
1,485 |
1,487 |
1,452 |
1,468 |
+0.69% |
772,100 |
| 2024/4/26 |
1,503 |
1,505 |
1,453 |
1,458 |
-2.47% |
3,093,200 |
| 2024/4/25 |
1,496 |
1,534 |
1,493 |
1,495 |
-0.86% |
731,300 |
|
