日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
1,724 |
1,761 |
1,719 |
1,754 |
+0.23% |
95,100 |
2024/10/23 |
1,757 |
1,763 |
1,713 |
1,750 |
-2.07% |
238,600 |
2024/10/22 |
1,793 |
1,814 |
1,781 |
1,787 |
-1.11% |
92,100 |
2024/10/21 |
1,834 |
1,845 |
1,796 |
1,807 |
-1.79% |
81,800 |
2024/10/18 |
1,831 |
1,852 |
1,821 |
1,840 |
+0.93% |
101,800 |
2024/10/17 |
1,841 |
1,841 |
1,818 |
1,823 |
-0.33% |
77,700 |
2024/10/16 |
1,775 |
1,835 |
1,768 |
1,829 |
+1.55% |
197,000 |
2024/10/15 |
1,839 |
1,839 |
1,793 |
1,801 |
-1.26% |
186,300 |
2024/10/11 |
1,831 |
1,848 |
1,808 |
1,824 |
-0.60% |
116,300 |
2024/10/10 |
1,876 |
1,877 |
1,823 |
1,835 |
-1.24% |
175,900 |
2024/10/9 |
1,892 |
1,900 |
1,845 |
1,858 |
-0.91% |
233,100 |
2024/10/8 |
1,865 |
1,900 |
1,860 |
1,875 |
-0.90% |
136,700 |
2024/10/7 |
1,905 |
1,925 |
1,880 |
1,892 |
+1.45% |
168,300 |
2024/10/4 |
1,852 |
1,884 |
1,850 |
1,865 |
+1.03% |
205,900 |
2024/10/3 |
1,873 |
1,913 |
1,846 |
1,846 |
+2.96% |
258,200 |
2024/10/2 |
1,850 |
1,875 |
1,790 |
1,793 |
-4.88% |
187,200 |
2024/10/1 |
1,822 |
1,898 |
1,822 |
1,885 |
+3.91% |
181,300 |
2024/9/30 |
1,841 |
1,875 |
1,806 |
1,814 |
-6.69% |
232,600 |
2024/9/27 |
1,907 |
1,946 |
1,892 |
1,944 |
+1.83% |
232,700 |
2024/9/26 |
1,900 |
1,959 |
1,889 |
1,909 |
+3.75% |
428,900 |
2024/9/25 |
1,796 |
1,846 |
1,784 |
1,840 |
+2.34% |
267,100 |
2024/9/24 |
1,824 |
1,839 |
1,795 |
1,798 |
+0.39% |
206,500 |
2024/9/20 |
1,814 |
1,840 |
1,770 |
1,791 |
+0.34% |
323,500 |
2024/9/19 |
1,770 |
1,813 |
1,763 |
1,785 |
+2.76% |
300,500 |
2024/9/18 |
1,704 |
1,742 |
1,701 |
1,737 |
+5.15% |
238,600 |
2024/9/17 |
1,662 |
1,678 |
1,614 |
1,652 |
+0.98% |
191,900 |
2024/9/13 |
1,660 |
1,679 |
1,629 |
1,636 |
-1.51% |
170,100 |
2024/9/12 |
1,674 |
1,705 |
1,642 |
1,661 |
+4.66% |
235,000 |
2024/9/11 |
1,578 |
1,636 |
1,571 |
1,587 |
+0.70% |
224,400 |
2024/9/10 |
1,621 |
1,621 |
1,572 |
1,576 |
-0.44% |
183,700 |
2024/9/9 |
1,536 |
1,588 |
1,527 |
1,583 |
+0.44% |
163,000 |
2024/9/6 |
1,617 |
1,627 |
1,558 |
1,576 |
-0.51% |
213,000 |
2024/9/5 |
1,620 |
1,639 |
1,571 |
1,584 |
-2.58% |
217,500 |
2024/9/4 |
1,650 |
1,686 |
1,617 |
1,626 |
-4.80% |
278,200 |
2024/9/3 |
1,684 |
1,719 |
1,683 |
1,708 |
+1.49% |
148,300 |
2024/9/2 |
1,696 |
1,728 |
1,663 |
1,683 |
+2.87% |
250,000 |
2024/8/30 |
1,565 |
1,636 |
1,565 |
1,636 |
+5.14% |
216,200 |
2024/8/29 |
1,541 |
1,562 |
1,525 |
1,556 |
+1.17% |
133,700 |
2024/8/28 |
1,535 |
1,538 |
1,497 |
1,538 |
-0.65% |
123,200 |
2024/8/27 |
1,513 |
1,549 |
1,503 |
1,548 |
+2.99% |
138,100 |
2024/8/26 |
1,505 |
1,512 |
1,472 |
1,503 |
-2.34% |
184,300 |
2024/8/23 |
1,494 |
1,539 |
1,489 |
1,539 |
+1.32% |
147,900 |
2024/8/22 |
1,550 |
1,550 |
1,503 |
1,519 |
-1.36% |
156,700 |
2024/8/21 |
1,575 |
1,575 |
1,521 |
1,540 |
-4.41% |
262,100 |
2024/8/20 |
1,600 |
1,632 |
1,598 |
1,611 |
+4.75% |
245,900 |
2024/8/19 |
1,579 |
1,580 |
1,538 |
1,538 |
-2.60% |
203,300 |
2024/8/16 |
1,535 |
1,582 |
1,513 |
1,579 |
+8.60% |
341,000 |
2024/8/15 |
1,415 |
1,488 |
1,391 |
1,454 |
+0.83% |
276,100 |
2024/8/14 |
1,435 |
1,446 |
1,414 |
1,442 |
+0.00% |
180,400 |
2024/8/13 |
1,348 |
1,449 |
1,348 |
1,442 |
+7.29% |
250,000 |
2024/8/9 |
1,470 |
1,480 |
1,313 |
1,344 |
-2.18% |
754,900 |
2024/8/8 |
1,367 |
1,422 |
1,347 |
1,374 |
-3.03% |
398,600 |
2024/8/7 |
1,335 |
1,439 |
1,318 |
1,417 |
+6.06% |
226,800 |
2024/8/6 |
1,326 |
1,375 |
1,289 |
1,336 |
+6.71% |
254,400 |
2024/8/5 |
1,344 |
1,352 |
1,234 |
1,252 |
-14.48% |
349,900 |
2024/8/2 |
1,516 |
1,525 |
1,464 |
1,464 |
-5.49% |
236,500 |
2024/8/1 |
1,619 |
1,627 |
1,527 |
1,549 |
-5.32% |
187,000 |
2024/7/31 |
1,606 |
1,636 |
1,594 |
1,636 |
+1.49% |
103,700 |
2024/7/30 |
1,628 |
1,632 |
1,588 |
1,612 |
-0.80% |
120,400 |
2024/7/29 |
1,610 |
1,637 |
1,595 |
1,625 |
+3.50% |
121,300 |
2024/7/26 |
1,574 |
1,604 |
1,553 |
1,570 |
-1.51% |
137,900 |
2024/7/25 |
1,633 |
1,657 |
1,586 |
1,594 |
-5.51% |
221,900 |
2024/7/24 |
1,714 |
1,722 |
1,678 |
1,687 |
-2.09% |
115,700 |
2024/7/23 |
1,721 |
1,749 |
1,711 |
1,723 |
+0.06% |
96,100 |
2024/7/22 |
1,777 |
1,777 |
1,717 |
1,722 |
-3.58% |
135,800 |
2024/7/19 |
1,762 |
1,797 |
1,760 |
1,786 |
+0.90% |
108,900 |
2024/7/18 |
1,773 |
1,806 |
1,766 |
1,770 |
-3.23% |
140,400 |
2024/7/17 |
1,860 |
1,910 |
1,826 |
1,829 |
-0.44% |
313,400 |
2024/7/16 |
1,787 |
1,858 |
1,782 |
1,837 |
+3.96% |
326,500 |
2024/7/12 |
1,789 |
1,824 |
1,757 |
1,767 |
-2.00% |
181,500 |
2024/7/11 |
1,809 |
1,831 |
1,788 |
1,803 |
+1.92% |
189,100 |
2024/7/10 |
1,735 |
1,783 |
1,716 |
1,769 |
-0.23% |
261,900 |
2024/7/9 |
1,679 |
1,790 |
1,670 |
1,773 |
+6.49% |
358,900 |
2024/7/8 |
1,673 |
1,690 |
1,648 |
1,665 |
-0.30% |
160,000 |
2024/7/5 |
1,712 |
1,712 |
1,660 |
1,670 |
-2.45% |
203,300 |
2024/7/4 |
1,699 |
1,713 |
1,672 |
1,712 |
+2.39% |
221,100 |
2024/7/3 |
1,708 |
1,721 |
1,668 |
1,672 |
-2.17% |
167,400 |
2024/7/2 |
1,711 |
1,740 |
1,685 |
1,709 |
-0.41% |
209,100 |
2024/7/1 |
1,800 |
1,810 |
1,686 |
1,716 |
-4.77% |
379,000 |
2024/6/28 |
1,785 |
1,825 |
1,759 |
1,802 |
+0.95% |
248,800 |
2024/6/27 |
1,751 |
1,803 |
1,743 |
1,785 |
+0.51% |
164,200 |
2024/6/26 |
1,795 |
1,812 |
1,753 |
1,776 |
-0.34% |
179,600 |
2024/6/25 |
1,772 |
1,796 |
1,759 |
1,782 |
+0.73% |
139,600 |
2024/6/24 |
1,729 |
1,785 |
1,721 |
1,769 |
+1.03% |
185,400 |
2024/6/21 |
1,778 |
1,803 |
1,737 |
1,751 |
-1.07% |
342,400 |
2024/6/20 |
1,766 |
1,789 |
1,743 |
1,770 |
+0.57% |
161,800 |
2024/6/19 |
1,831 |
1,849 |
1,752 |
1,760 |
-2.82% |
243,300 |
2024/6/18 |
1,782 |
1,818 |
1,775 |
1,811 |
+1.51% |
231,400 |
2024/6/17 |
1,786 |
1,799 |
1,765 |
1,784 |
-3.41% |
337,500 |
2024/6/14 |
1,704 |
1,856 |
1,675 |
1,847 |
+7.01% |
464,700 |
2024/6/13 |
1,787 |
1,819 |
1,719 |
1,726 |
-3.52% |
377,500 |
2024/6/12 |
1,753 |
1,810 |
1,751 |
1,789 |
+2.64% |
458,700 |
2024/6/11 |
1,700 |
1,762 |
1,697 |
1,743 |
+2.05% |
251,900 |
2024/6/10 |
1,667 |
1,717 |
1,651 |
1,708 |
+0.83% |
213,800 |
2024/6/7 |
1,717 |
1,730 |
1,677 |
1,694 |
+3.10% |
271,100 |
2024/6/6 |
1,706 |
1,706 |
1,636 |
1,643 |
-2.09% |
273,700 |
2024/6/5 |
1,637 |
1,678 |
1,601 |
1,678 |
+1.08% |
511,600 |
2024/6/4 |
1,679 |
1,703 |
1,649 |
1,660 |
-1.25% |
340,900 |
2024/6/3 |
1,745 |
1,750 |
1,645 |
1,681 |
-4.00% |
790,200 |
2024/5/31 |
1,690 |
1,754 |
1,690 |
1,751 |
+4.23% |
615,800 |
2024/5/30 |
1,622 |
1,690 |
1,603 |
1,680 |
+4.93% |
780,800 |
2024/5/29 |
1,581 |
1,636 |
1,576 |
1,601 |
+1.91% |
563,700 |
2024/5/28 |
1,490 |
1,596 |
1,490 |
1,571 |
+6.08% |
647,300 |
2024/5/27 |
1,443 |
1,514 |
1,443 |
1,481 |
+2.14% |
513,700 |
2024/5/24 |
1,363 |
1,461 |
1,363 |
1,450 |
+5.84% |
623,300 |
2024/5/23 |
1,358 |
1,394 |
1,348 |
1,370 |
+2.09% |
280,500 |
2024/5/22 |
1,333 |
1,358 |
1,322 |
1,342 |
+0.45% |
185,400 |
2024/5/21 |
1,348 |
1,364 |
1,333 |
1,336 |
-2.05% |
255,700 |
2024/5/20 |
1,349 |
1,386 |
1,343 |
1,364 |
+0.66% |
300,800 |
2024/5/17 |
1,332 |
1,390 |
1,318 |
1,355 |
+0.97% |
544,600 |
2024/5/16 |
1,275 |
1,370 |
1,266 |
1,342 |
+9.46% |
1,341,800 |
2024/5/15 |
1,238 |
1,244 |
1,217 |
1,226 |
+1.49% |
266,800 |
2024/5/14 |
1,197 |
1,208 |
1,186 |
1,208 |
+1.51% |
178,000 |
2024/5/13 |
1,205 |
1,207 |
1,174 |
1,190 |
-1.65% |
267,200 |
2024/5/10 |
1,233 |
1,240 |
1,206 |
1,210 |
-2.26% |
216,800 |
2024/5/9 |
1,254 |
1,254 |
1,228 |
1,238 |
-1.04% |
175,200 |
2024/5/8 |
1,248 |
1,261 |
1,248 |
1,251 |
-0.16% |
108,000 |
2024/5/7 |
1,260 |
1,260 |
1,243 |
1,253 |
+1.21% |
148,100 |
2024/5/2 |
1,230 |
1,247 |
1,224 |
1,238 |
+0.65% |
84,900 |
2024/5/1 |
1,248 |
1,256 |
1,228 |
1,230 |
-2.15% |
93,100 |
2024/4/30 |
1,247 |
1,268 |
1,241 |
1,257 |
+0.88% |
116,900 |
2024/4/26 |
1,246 |
1,257 |
1,229 |
1,246 |
+0.89% |
122,200 |
2024/4/25 |
1,240 |
1,256 |
1,231 |
1,235 |
-0.32% |
98,500 |
|