| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/24 |
18,275 |
18,560 |
18,160 |
18,505 |
+0.49% |
91,300 |
| 2024/10/23 |
18,360 |
18,560 |
18,240 |
18,415 |
-0.05% |
94,300 |
| 2024/10/22 |
18,500 |
18,610 |
18,215 |
18,425 |
-0.70% |
118,200 |
| 2024/10/21 |
18,490 |
18,615 |
18,465 |
18,555 |
+0.05% |
104,100 |
| 2024/10/18 |
18,800 |
18,815 |
18,490 |
18,545 |
-1.41% |
105,200 |
| 2024/10/17 |
18,925 |
18,955 |
18,785 |
18,810 |
-0.45% |
64,600 |
| 2024/10/16 |
18,785 |
19,025 |
18,705 |
18,895 |
-1.00% |
80,200 |
| 2024/10/15 |
18,970 |
19,175 |
18,865 |
19,085 |
+1.84% |
115,900 |
| 2024/10/11 |
18,610 |
18,865 |
18,560 |
18,740 |
-0.82% |
127,800 |
| 2024/10/10 |
18,940 |
19,000 |
18,720 |
18,895 |
+0.11% |
134,200 |
| 2024/10/9 |
18,845 |
19,045 |
18,750 |
18,875 |
+0.16% |
84,400 |
| 2024/10/8 |
18,800 |
19,025 |
18,715 |
18,845 |
-3.56% |
136,300 |
| 2024/10/7 |
19,320 |
19,595 |
19,100 |
19,540 |
+2.98% |
159,700 |
| 2024/10/4 |
18,800 |
19,105 |
18,800 |
18,975 |
+1.25% |
79,900 |
| 2024/10/3 |
18,690 |
18,745 |
18,385 |
18,740 |
+3.39% |
116,200 |
| 2024/10/2 |
18,050 |
18,290 |
17,985 |
18,125 |
-1.39% |
191,400 |
| 2024/10/1 |
18,315 |
18,435 |
18,095 |
18,380 |
+0.93% |
110,300 |
| 2024/9/30 |
18,355 |
18,690 |
18,175 |
18,210 |
-4.78% |
109,300 |
| 2024/9/27 |
19,005 |
19,180 |
18,815 |
19,125 |
+1.00% |
122,300 |
| 2024/9/26 |
18,700 |
18,945 |
18,570 |
18,935 |
+2.74% |
98,900 |
| 2024/9/25 |
18,590 |
18,645 |
18,300 |
18,430 |
-1.13% |
84,300 |
| 2024/9/24 |
18,425 |
18,780 |
18,415 |
18,640 |
+2.73% |
113,700 |
| 2024/9/20 |
18,300 |
18,360 |
18,030 |
18,145 |
+0.97% |
155,500 |
| 2024/9/19 |
18,370 |
18,585 |
17,935 |
17,970 |
-0.33% |
79,400 |
| 2024/9/18 |
18,020 |
18,065 |
17,785 |
18,030 |
+0.08% |
125,400 |
| 2024/9/17 |
18,255 |
18,300 |
17,740 |
18,015 |
-1.34% |
138,600 |
| 2024/9/13 |
18,500 |
18,630 |
18,210 |
18,260 |
-2.56% |
96,500 |
| 2024/9/12 |
18,585 |
18,865 |
18,500 |
18,740 |
+3.05% |
107,800 |
| 2024/9/11 |
18,385 |
18,460 |
18,070 |
18,185 |
-1.09% |
96,900 |
| 2024/9/10 |
18,690 |
18,745 |
18,255 |
18,385 |
-1.74% |
142,600 |
| 2024/9/9 |
18,240 |
18,710 |
18,200 |
18,710 |
+1.57% |
74,600 |
| 2024/9/6 |
18,670 |
18,670 |
18,240 |
18,420 |
-0.38% |
79,900 |
| 2024/9/5 |
18,700 |
18,720 |
18,410 |
18,490 |
-1.88% |
62,200 |
| 2024/9/4 |
18,990 |
19,215 |
18,650 |
18,845 |
-2.69% |
100,500 |
| 2024/9/3 |
19,205 |
19,400 |
19,080 |
19,365 |
+0.86% |
67,600 |
| 2024/9/2 |
19,145 |
19,200 |
18,905 |
19,200 |
+0.31% |
57,600 |
| 2024/8/30 |
19,145 |
19,220 |
18,980 |
19,140 |
+0.08% |
104,700 |
| 2024/8/29 |
18,925 |
19,160 |
18,865 |
19,125 |
+0.00% |
71,100 |
| 2024/8/28 |
19,040 |
19,165 |
18,920 |
19,125 |
+0.47% |
74,100 |
| 2024/8/27 |
18,910 |
19,125 |
18,755 |
19,035 |
+1.17% |
86,000 |
| 2024/8/26 |
18,705 |
18,825 |
18,485 |
18,815 |
-0.34% |
76,900 |
| 2024/8/23 |
18,780 |
18,895 |
18,625 |
18,880 |
+0.96% |
66,600 |
| 2024/8/22 |
18,915 |
19,005 |
18,500 |
18,700 |
-0.11% |
122,100 |
| 2024/8/21 |
17,955 |
18,795 |
17,955 |
18,720 |
+3.31% |
188,500 |
| 2024/8/20 |
17,785 |
18,345 |
17,780 |
18,120 |
+2.90% |
132,600 |
| 2024/8/19 |
17,660 |
17,775 |
17,370 |
17,610 |
-0.34% |
102,500 |
| 2024/8/16 |
17,750 |
17,750 |
17,505 |
17,670 |
+1.79% |
109,300 |
| 2024/8/15 |
17,365 |
17,565 |
17,295 |
17,360 |
+0.40% |
88,400 |
| 2024/8/14 |
17,640 |
17,765 |
17,180 |
17,290 |
-1.28% |
141,500 |
| 2024/8/13 |
17,075 |
17,605 |
17,000 |
17,515 |
+2.61% |
116,500 |
| 2024/8/9 |
17,100 |
17,290 |
16,800 |
17,070 |
+1.61% |
133,700 |
| 2024/8/8 |
16,540 |
17,260 |
16,520 |
16,800 |
-0.21% |
127,600 |
| 2024/8/7 |
16,610 |
17,480 |
16,540 |
16,835 |
-1.78% |
198,400 |
| 2024/8/6 |
16,650 |
17,375 |
16,250 |
17,140 |
+9.38% |
234,600 |
| 2024/8/5 |
16,375 |
17,000 |
15,625 |
15,670 |
-9.66% |
302,700 |
| 2024/8/2 |
17,445 |
18,315 |
16,925 |
17,345 |
-1.59% |
446,500 |
| 2024/8/1 |
18,925 |
18,925 |
17,420 |
17,625 |
-6.87% |
253,900 |
| 2024/7/31 |
18,200 |
18,965 |
18,180 |
18,925 |
+2.94% |
246,300 |
| 2024/7/30 |
18,265 |
18,415 |
18,140 |
18,385 |
-0.68% |
105,600 |
| 2024/7/29 |
18,280 |
18,630 |
18,160 |
18,510 |
+3.49% |
124,300 |
| 2024/7/26 |
18,185 |
18,230 |
17,875 |
17,885 |
-1.84% |
201,100 |
| 2024/7/25 |
18,760 |
18,935 |
18,210 |
18,220 |
-3.70% |
159,600 |
| 2024/7/24 |
19,085 |
19,215 |
18,845 |
18,920 |
-1.38% |
114,600 |
| 2024/7/23 |
19,345 |
19,460 |
19,185 |
19,185 |
-0.42% |
102,300 |
| 2024/7/22 |
19,475 |
19,505 |
19,220 |
19,265 |
-0.80% |
129,700 |
| 2024/7/19 |
19,425 |
19,540 |
19,330 |
19,420 |
-0.05% |
109,900 |
| 2024/7/18 |
19,345 |
19,650 |
19,030 |
19,430 |
-1.17% |
97,200 |
| 2024/7/17 |
19,885 |
19,935 |
19,365 |
19,660 |
+0.92% |
203,100 |
| 2024/7/16 |
19,620 |
19,850 |
19,330 |
19,480 |
+0.28% |
267,000 |
| 2024/7/12 |
18,900 |
19,425 |
18,745 |
19,425 |
+0.99% |
179,500 |
| 2024/7/11 |
19,000 |
19,330 |
18,965 |
19,235 |
+2.21% |
219,100 |
| 2024/7/10 |
19,190 |
19,275 |
18,700 |
18,820 |
+1.92% |
309,600 |
| 2024/7/9 |
18,185 |
18,605 |
18,185 |
18,465 |
+1.85% |
111,400 |
| 2024/7/8 |
18,010 |
18,295 |
18,010 |
18,130 |
-0.08% |
94,800 |
| 2024/7/5 |
18,305 |
18,350 |
17,990 |
18,145 |
-0.22% |
108,300 |
| 2024/7/4 |
18,350 |
18,400 |
18,055 |
18,185 |
-0.63% |
89,800 |
| 2024/7/3 |
18,205 |
18,330 |
17,960 |
18,300 |
+0.55% |
268,500 |
| 2024/7/2 |
17,805 |
18,300 |
17,805 |
18,200 |
+2.65% |
173,300 |
| 2024/7/1 |
17,895 |
18,080 |
17,590 |
17,730 |
-0.23% |
163,700 |
| 2024/6/28 |
17,835 |
17,995 |
17,770 |
17,770 |
-0.36% |
176,800 |
| 2024/6/27 |
17,630 |
17,835 |
17,565 |
17,835 |
+1.11% |
136,600 |
| 2024/6/26 |
17,800 |
17,815 |
17,555 |
17,640 |
-0.73% |
149,200 |
| 2024/6/25 |
17,965 |
18,050 |
17,770 |
17,770 |
-1.61% |
130,300 |
| 2024/6/24 |
18,090 |
18,195 |
17,980 |
18,060 |
+0.61% |
127,900 |
| 2024/6/21 |
17,780 |
18,020 |
17,645 |
17,950 |
+1.58% |
379,600 |
| 2024/6/20 |
17,965 |
18,075 |
17,520 |
17,670 |
-2.05% |
145,200 |
| 2024/6/19 |
18,100 |
18,230 |
17,720 |
18,040 |
-0.91% |
163,000 |
| 2024/6/18 |
17,960 |
18,230 |
17,960 |
18,205 |
+1.65% |
142,600 |
| 2024/6/17 |
18,155 |
18,205 |
17,880 |
17,910 |
-1.35% |
187,200 |
| 2024/6/14 |
18,015 |
18,390 |
17,930 |
18,155 |
+0.33% |
194,100 |
| 2024/6/13 |
17,760 |
18,140 |
17,740 |
18,095 |
+2.06% |
223,700 |
| 2024/6/12 |
17,545 |
17,825 |
17,485 |
17,730 |
-0.62% |
146,100 |
| 2024/6/11 |
17,540 |
17,950 |
17,540 |
17,840 |
+1.68% |
165,700 |
| 2024/6/10 |
17,570 |
17,595 |
17,375 |
17,545 |
-0.57% |
186,500 |
| 2024/6/7 |
17,580 |
17,815 |
17,580 |
17,645 |
+0.34% |
141,900 |
| 2024/6/6 |
17,780 |
17,920 |
17,530 |
17,585 |
-1.35% |
247,900 |
| 2024/6/5 |
17,940 |
18,030 |
17,735 |
17,825 |
+0.22% |
238,600 |
| 2024/6/4 |
17,285 |
17,875 |
17,255 |
17,785 |
+2.39% |
311,100 |
| 2024/6/3 |
17,435 |
17,690 |
17,365 |
17,370 |
-0.74% |
217,900 |
| 2024/5/31 |
16,860 |
17,635 |
16,595 |
17,500 |
+1.39% |
3,270,400 |
| 2024/5/30 |
17,150 |
17,350 |
16,905 |
17,260 |
-0.46% |
344,700 |
| 2024/5/29 |
17,475 |
17,635 |
17,285 |
17,340 |
-0.86% |
254,700 |
| 2024/5/28 |
17,570 |
17,580 |
17,365 |
17,490 |
-0.29% |
184,100 |
| 2024/5/27 |
17,440 |
17,575 |
17,310 |
17,540 |
+0.17% |
313,200 |
| 2024/5/24 |
17,325 |
17,610 |
17,205 |
17,510 |
-0.99% |
311,400 |
| 2024/5/23 |
17,185 |
17,690 |
17,040 |
17,685 |
+2.25% |
306,600 |
| 2024/5/22 |
17,380 |
17,680 |
17,270 |
17,295 |
-0.66% |
238,000 |
| 2024/5/21 |
17,430 |
17,670 |
17,315 |
17,410 |
-0.11% |
194,700 |
| 2024/5/20 |
17,670 |
17,820 |
17,400 |
17,430 |
-2.16% |
201,500 |
| 2024/5/17 |
18,020 |
18,025 |
17,785 |
17,815 |
-1.22% |
192,000 |
| 2024/5/16 |
18,035 |
18,250 |
17,955 |
18,035 |
+0.61% |
184,100 |
| 2024/5/15 |
17,860 |
18,060 |
17,565 |
17,925 |
-0.36% |
362,600 |
| 2024/5/14 |
18,300 |
18,380 |
17,810 |
17,990 |
-2.10% |
256,700 |
| 2024/5/13 |
18,785 |
18,785 |
18,305 |
18,375 |
-2.18% |
206,300 |
| 2024/5/10 |
18,735 |
19,100 |
18,645 |
18,785 |
-0.63% |
237,600 |
| 2024/5/9 |
19,605 |
19,690 |
18,780 |
18,905 |
+1.61% |
410,900 |
| 2024/5/8 |
18,330 |
18,685 |
17,590 |
18,605 |
+8.61% |
589,600 |
| 2024/5/7 |
16,620 |
17,200 |
16,620 |
17,130 |
+2.64% |
279,200 |
| 2024/5/2 |
16,620 |
16,800 |
16,595 |
16,690 |
-0.71% |
104,300 |
| 2024/5/1 |
16,695 |
16,890 |
16,690 |
16,810 |
+0.21% |
128,300 |
| 2024/4/30 |
16,675 |
16,850 |
16,580 |
16,775 |
+0.45% |
224,700 |
| 2024/4/26 |
16,745 |
16,860 |
16,660 |
16,700 |
+0.24% |
175,200 |
| 2024/4/25 |
16,815 |
16,950 |
16,645 |
16,660 |
-1.48% |
176,200 |
|
