日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/23 |
2,504 |
2,529 |
2,502 |
2,510 |
+0.28% |
79,200 |
2024/10/22 |
2,545 |
2,545 |
2,490 |
2,503 |
-0.99% |
85,600 |
2024/10/21 |
2,520 |
2,545 |
2,503 |
2,528 |
-0.20% |
50,500 |
2024/10/18 |
2,541 |
2,553 |
2,518 |
2,533 |
+0.20% |
40,100 |
2024/10/17 |
2,540 |
2,551 |
2,525 |
2,528 |
-0.47% |
50,700 |
2024/10/16 |
2,585 |
2,590 |
2,540 |
2,540 |
-1.74% |
63,700 |
2024/10/15 |
2,587 |
2,590 |
2,567 |
2,585 |
+0.94% |
80,800 |
2024/10/11 |
2,589 |
2,597 |
2,557 |
2,561 |
-1.50% |
100,000 |
2024/10/10 |
2,593 |
2,600 |
2,568 |
2,600 |
+0.58% |
70,700 |
2024/10/9 |
2,599 |
2,603 |
2,564 |
2,585 |
+0.12% |
122,900 |
2024/10/8 |
2,588 |
2,597 |
2,565 |
2,582 |
-0.77% |
96,500 |
2024/10/7 |
2,607 |
2,615 |
2,589 |
2,602 |
+0.27% |
64,700 |
2024/10/4 |
2,591 |
2,606 |
2,580 |
2,595 |
+0.31% |
65,900 |
2024/10/3 |
2,615 |
2,618 |
2,578 |
2,587 |
+0.86% |
58,400 |
2024/10/2 |
2,614 |
2,622 |
2,548 |
2,565 |
-1.61% |
94,400 |
2024/10/1 |
2,607 |
2,617 |
2,581 |
2,607 |
+0.66% |
56,600 |
2024/9/30 |
2,576 |
2,618 |
2,558 |
2,590 |
-1.30% |
84,400 |
2024/9/27 |
2,604 |
2,677 |
2,598 |
2,624 |
-0.98% |
104,600 |
2024/9/26 |
2,624 |
2,677 |
2,612 |
2,650 |
+1.84% |
141,000 |
2024/9/25 |
2,587 |
2,611 |
2,580 |
2,602 |
+0.81% |
95,100 |
2024/9/24 |
2,579 |
2,592 |
2,558 |
2,581 |
+1.57% |
126,600 |
2024/9/20 |
2,534 |
2,547 |
2,520 |
2,541 |
+0.43% |
154,900 |
2024/9/19 |
2,541 |
2,555 |
2,525 |
2,530 |
+0.04% |
68,000 |
2024/9/18 |
2,491 |
2,530 |
2,484 |
2,529 |
+1.85% |
80,600 |
2024/9/17 |
2,513 |
2,513 |
2,462 |
2,483 |
+0.49% |
61,600 |
2024/9/13 |
2,445 |
2,489 |
2,440 |
2,471 |
+0.49% |
129,100 |
2024/9/12 |
2,470 |
2,482 |
2,441 |
2,459 |
+1.32% |
58,400 |
2024/9/11 |
2,459 |
2,471 |
2,417 |
2,427 |
-1.74% |
104,900 |
2024/9/10 |
2,486 |
2,508 |
2,465 |
2,470 |
-0.64% |
39,500 |
2024/9/9 |
2,468 |
2,486 |
2,453 |
2,486 |
+0.20% |
58,300 |
2024/9/6 |
2,506 |
2,513 |
2,460 |
2,481 |
-0.68% |
75,000 |
2024/9/5 |
2,500 |
2,515 |
2,481 |
2,498 |
-0.08% |
78,700 |
2024/9/4 |
2,510 |
2,521 |
2,490 |
2,500 |
-1.85% |
71,400 |
2024/9/3 |
2,540 |
2,564 |
2,536 |
2,547 |
+0.39% |
57,400 |
2024/9/2 |
2,583 |
2,584 |
2,532 |
2,537 |
-1.86% |
55,000 |
2024/8/30 |
2,590 |
2,618 |
2,581 |
2,585 |
+0.00% |
89,600 |
2024/8/29 |
2,600 |
2,609 |
2,569 |
2,585 |
-0.50% |
40,100 |
2024/8/28 |
2,597 |
2,606 |
2,578 |
2,598 |
+0.04% |
47,200 |
2024/8/27 |
2,597 |
2,623 |
2,589 |
2,597 |
+0.82% |
55,800 |
2024/8/26 |
2,584 |
2,586 |
2,560 |
2,576 |
-0.43% |
49,900 |
2024/8/23 |
2,591 |
2,607 |
2,583 |
2,587 |
+0.51% |
67,400 |
2024/8/22 |
2,588 |
2,591 |
2,561 |
2,574 |
-0.04% |
58,000 |
2024/8/21 |
2,555 |
2,579 |
2,550 |
2,575 |
+0.74% |
62,600 |
2024/8/20 |
2,534 |
2,566 |
2,522 |
2,556 |
+1.67% |
68,400 |
2024/8/19 |
2,520 |
2,525 |
2,502 |
2,514 |
-0.44% |
43,000 |
2024/8/16 |
2,514 |
2,525 |
2,493 |
2,525 |
+1.81% |
53,900 |
2024/8/15 |
2,507 |
2,507 |
2,462 |
2,480 |
-0.36% |
62,900 |
2024/8/14 |
2,490 |
2,490 |
2,455 |
2,489 |
-0.32% |
103,700 |
2024/8/13 |
2,477 |
2,497 |
2,443 |
2,497 |
+2.25% |
162,500 |
2024/8/9 |
2,473 |
2,479 |
2,403 |
2,442 |
+0.41% |
161,900 |
2024/8/8 |
2,436 |
2,479 |
2,402 |
2,432 |
-2.17% |
142,300 |
2024/8/7 |
2,450 |
2,525 |
2,433 |
2,486 |
+1.26% |
250,200 |
2024/8/6 |
2,410 |
2,472 |
2,364 |
2,455 |
+9.21% |
311,900 |
2024/8/5 |
2,410 |
2,410 |
2,226 |
2,248 |
-6.29% |
302,100 |
2024/8/2 |
2,476 |
2,499 |
2,397 |
2,399 |
-3.34% |
331,000 |
2024/8/1 |
2,526 |
2,532 |
2,461 |
2,482 |
-2.09% |
196,500 |
2024/7/31 |
2,504 |
2,539 |
2,460 |
2,535 |
+0.52% |
231,700 |
2024/7/30 |
2,480 |
2,536 |
2,451 |
2,522 |
-4.94% |
417,100 |
2024/7/29 |
2,640 |
2,671 |
2,631 |
2,653 |
+1.03% |
96,300 |
2024/7/26 |
2,643 |
2,659 |
2,613 |
2,626 |
-0.64% |
122,300 |
2024/7/25 |
2,617 |
2,653 |
2,605 |
2,643 |
+1.03% |
120,400 |
2024/7/24 |
2,660 |
2,674 |
2,614 |
2,616 |
-1.88% |
109,500 |
2024/7/23 |
2,705 |
2,719 |
2,661 |
2,666 |
-1.44% |
126,900 |
2024/7/22 |
2,700 |
2,714 |
2,662 |
2,705 |
-0.29% |
109,000 |
2024/7/19 |
2,744 |
2,769 |
2,709 |
2,713 |
-1.24% |
78,400 |
2024/7/18 |
2,665 |
2,757 |
2,662 |
2,747 |
+2.54% |
137,500 |
2024/7/17 |
2,676 |
2,688 |
2,671 |
2,679 |
+0.49% |
67,000 |
2024/7/16 |
2,701 |
2,702 |
2,663 |
2,666 |
-1.30% |
71,900 |
2024/7/12 |
2,680 |
2,714 |
2,676 |
2,701 |
-0.04% |
108,400 |
2024/7/11 |
2,665 |
2,705 |
2,665 |
2,702 |
+1.54% |
97,200 |
2024/7/10 |
2,650 |
2,661 |
2,630 |
2,661 |
+0.30% |
101,300 |
2024/7/9 |
2,678 |
2,689 |
2,649 |
2,653 |
+0.23% |
166,800 |
2024/7/8 |
2,666 |
2,675 |
2,632 |
2,647 |
-0.75% |
145,400 |
2024/7/5 |
2,709 |
2,721 |
2,667 |
2,667 |
-2.45% |
123,000 |
2024/7/4 |
2,738 |
2,745 |
2,716 |
2,734 |
-0.15% |
77,300 |
2024/7/3 |
2,715 |
2,752 |
2,715 |
2,738 |
+0.92% |
105,800 |
2024/7/2 |
2,684 |
2,722 |
2,684 |
2,713 |
+1.57% |
251,500 |
2024/7/1 |
2,728 |
2,735 |
2,664 |
2,671 |
-1.77% |
198,700 |
2024/6/28 |
2,699 |
2,724 |
2,688 |
2,719 |
+0.74% |
145,200 |
2024/6/27 |
2,762 |
2,764 |
2,690 |
2,699 |
-3.05% |
185,700 |
2024/6/26 |
2,779 |
2,793 |
2,749 |
2,784 |
+0.51% |
109,400 |
2024/6/25 |
2,776 |
2,801 |
2,766 |
2,770 |
+0.73% |
81,700 |
2024/6/24 |
2,756 |
2,783 |
2,732 |
2,750 |
+0.36% |
175,800 |
2024/6/21 |
2,750 |
2,782 |
2,730 |
2,740 |
+0.26% |
576,800 |
2024/6/20 |
2,682 |
2,738 |
2,665 |
2,733 |
+1.98% |
190,100 |
2024/6/19 |
2,655 |
2,682 |
2,649 |
2,680 |
-0.56% |
135,600 |
2024/6/18 |
2,742 |
2,754 |
2,690 |
2,695 |
-1.39% |
163,800 |
2024/6/17 |
2,778 |
2,778 |
2,724 |
2,733 |
-2.67% |
123,400 |
2024/6/14 |
2,758 |
2,815 |
2,736 |
2,808 |
+1.08% |
139,400 |
2024/6/13 |
2,836 |
2,836 |
2,760 |
2,778 |
-1.77% |
92,400 |
2024/6/12 |
2,885 |
2,889 |
2,819 |
2,828 |
-2.72% |
163,400 |
2024/6/11 |
2,928 |
2,944 |
2,906 |
2,907 |
-0.48% |
77,300 |
2024/6/10 |
2,903 |
2,933 |
2,892 |
2,921 |
+0.83% |
91,700 |
2024/6/7 |
2,835 |
2,903 |
2,824 |
2,897 |
+2.66% |
131,400 |
2024/6/6 |
2,815 |
2,835 |
2,770 |
2,822 |
+0.39% |
136,300 |
2024/6/5 |
2,720 |
2,811 |
2,710 |
2,811 |
+2.89% |
126,500 |
2024/6/4 |
2,715 |
2,743 |
2,693 |
2,732 |
+0.77% |
131,500 |
2024/6/3 |
2,687 |
2,718 |
2,670 |
2,711 |
+1.65% |
102,000 |
2024/5/31 |
2,644 |
2,689 |
2,613 |
2,667 |
+1.02% |
120,600 |
2024/5/30 |
2,600 |
2,640 |
2,567 |
2,640 |
+1.27% |
103,100 |
2024/5/29 |
2,602 |
2,622 |
2,580 |
2,607 |
+0.12% |
76,000 |
2024/5/28 |
2,621 |
2,629 |
2,604 |
2,604 |
-0.80% |
72,800 |
2024/5/27 |
2,594 |
2,628 |
2,571 |
2,625 |
+2.14% |
99,800 |
2024/5/24 |
2,560 |
2,583 |
2,557 |
2,570 |
+0.12% |
75,000 |
2024/5/23 |
2,580 |
2,587 |
2,560 |
2,567 |
-0.58% |
113,000 |
2024/5/22 |
2,613 |
2,613 |
2,566 |
2,582 |
-1.79% |
146,100 |
2024/5/21 |
2,643 |
2,653 |
2,629 |
2,629 |
+0.04% |
62,400 |
2024/5/20 |
2,607 |
2,634 |
2,605 |
2,628 |
+0.73% |
75,000 |
2024/5/17 |
2,573 |
2,617 |
2,566 |
2,609 |
+0.77% |
74,300 |
2024/5/16 |
2,595 |
2,610 |
2,570 |
2,589 |
+0.04% |
84,500 |
2024/5/15 |
2,597 |
2,603 |
2,555 |
2,588 |
+0.31% |
191,600 |
2024/5/14 |
2,600 |
2,617 |
2,521 |
2,580 |
-1.41% |
269,500 |
2024/5/13 |
2,664 |
2,664 |
2,601 |
2,617 |
-1.43% |
148,400 |
2024/5/10 |
2,677 |
2,690 |
2,648 |
2,655 |
-0.75% |
84,000 |
2024/5/9 |
2,667 |
2,686 |
2,664 |
2,675 |
+0.94% |
39,400 |
2024/5/8 |
2,654 |
2,674 |
2,632 |
2,650 |
-0.45% |
42,500 |
2024/5/7 |
2,646 |
2,682 |
2,646 |
2,662 |
+0.60% |
58,200 |
2024/5/2 |
2,674 |
2,674 |
2,637 |
2,646 |
-0.64% |
47,800 |
2024/5/1 |
2,700 |
2,705 |
2,662 |
2,663 |
-1.19% |
33,300 |
2024/4/30 |
2,676 |
2,715 |
2,650 |
2,695 |
+1.62% |
71,100 |
2024/4/26 |
2,620 |
2,659 |
2,590 |
2,652 |
+0.91% |
169,600 |
2024/4/25 |
2,681 |
2,681 |
2,619 |
2,628 |
-3.28% |
157,400 |
2024/4/24 |
2,717 |
2,731 |
2,696 |
2,717 |
+0.63% |
61,400 |
|