日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/23 |
1,305 |
1,305 |
1,252 |
1,254 |
-4.13% |
10,600 |
2024/10/22 |
1,335 |
1,335 |
1,275 |
1,308 |
+0.23% |
9,100 |
2024/10/21 |
1,314 |
1,321 |
1,282 |
1,305 |
-0.68% |
9,600 |
2024/10/18 |
1,325 |
1,325 |
1,285 |
1,314 |
+0.38% |
9,500 |
2024/10/17 |
1,413 |
1,413 |
1,250 |
1,309 |
-7.36% |
49,400 |
2024/10/16 |
1,436 |
1,436 |
1,413 |
1,413 |
+0.14% |
600 |
2024/10/15 |
1,451 |
1,451 |
1,411 |
1,411 |
-2.29% |
3,400 |
2024/10/11 |
1,479 |
1,493 |
1,414 |
1,444 |
-0.35% |
5,600 |
2024/10/10 |
1,445 |
1,475 |
1,410 |
1,449 |
+2.40% |
3,600 |
2024/10/9 |
1,440 |
1,466 |
1,412 |
1,415 |
-0.77% |
7,700 |
2024/10/8 |
1,452 |
1,482 |
1,407 |
1,426 |
-1.72% |
8,000 |
2024/10/7 |
1,497 |
1,497 |
1,450 |
1,451 |
-2.09% |
6,500 |
2024/10/4 |
1,524 |
1,530 |
1,482 |
1,482 |
-2.76% |
9,400 |
2024/10/3 |
1,527 |
1,570 |
1,524 |
1,524 |
-0.20% |
8,100 |
2024/10/2 |
1,610 |
1,620 |
1,527 |
1,527 |
-4.38% |
3,600 |
2024/10/1 |
1,549 |
1,597 |
1,535 |
1,597 |
+3.50% |
2,800 |
2024/9/30 |
1,592 |
1,630 |
1,541 |
1,543 |
-3.98% |
14,100 |
2024/9/27 |
1,639 |
1,640 |
1,603 |
1,607 |
-0.06% |
5,900 |
2024/9/26 |
1,650 |
1,650 |
1,601 |
1,608 |
-2.13% |
3,400 |
2024/9/25 |
1,628 |
1,669 |
1,626 |
1,643 |
+1.05% |
6,300 |
2024/9/24 |
1,642 |
1,642 |
1,602 |
1,626 |
+0.00% |
3,200 |
2024/9/20 |
1,659 |
1,670 |
1,601 |
1,626 |
-1.28% |
1,700 |
2024/9/19 |
1,628 |
1,680 |
1,625 |
1,647 |
+1.17% |
10,700 |
2024/9/18 |
1,625 |
1,642 |
1,600 |
1,628 |
+2.71% |
4,700 |
2024/9/17 |
1,723 |
1,723 |
1,570 |
1,585 |
-5.82% |
14,200 |
2024/9/13 |
1,631 |
1,768 |
1,622 |
1,683 |
+3.19% |
16,600 |
2024/9/12 |
1,609 |
1,647 |
1,582 |
1,631 |
+3.10% |
4,400 |
2024/9/11 |
1,635 |
1,668 |
1,539 |
1,582 |
-1.68% |
7,900 |
2024/9/10 |
1,620 |
1,642 |
1,584 |
1,609 |
+0.88% |
6,400 |
2024/9/9 |
1,554 |
1,628 |
1,554 |
1,595 |
+2.64% |
12,500 |
2024/9/6 |
1,601 |
1,603 |
1,554 |
1,554 |
-2.39% |
9,400 |
2024/9/5 |
1,540 |
1,625 |
1,539 |
1,592 |
+3.24% |
18,700 |
2024/9/4 |
1,526 |
1,573 |
1,505 |
1,542 |
-2.03% |
11,900 |
2024/9/3 |
1,502 |
1,585 |
1,502 |
1,574 |
+4.79% |
22,700 |
2024/9/2 |
1,490 |
1,531 |
1,483 |
1,502 |
+0.81% |
19,400 |
2024/8/30 |
1,447 |
1,507 |
1,435 |
1,490 |
+2.97% |
11,900 |
2024/8/29 |
1,510 |
1,510 |
1,447 |
1,447 |
-4.49% |
6,800 |
2024/8/28 |
1,536 |
1,541 |
1,489 |
1,515 |
-1.37% |
9,600 |
2024/8/27 |
1,491 |
1,544 |
1,477 |
1,536 |
+2.13% |
26,500 |
2024/8/26 |
1,410 |
1,532 |
1,380 |
1,504 |
+6.52% |
22,700 |
2024/8/23 |
1,344 |
1,448 |
1,333 |
1,412 |
+4.28% |
25,700 |
2024/8/22 |
1,321 |
1,373 |
1,308 |
1,354 |
+2.50% |
20,500 |
2024/8/21 |
1,350 |
1,354 |
1,306 |
1,321 |
-2.51% |
8,000 |
2024/8/20 |
1,356 |
1,368 |
1,336 |
1,355 |
-0.07% |
13,100 |
2024/8/19 |
1,404 |
1,412 |
1,338 |
1,356 |
-3.49% |
15,400 |
2024/8/16 |
1,400 |
1,491 |
1,396 |
1,405 |
+1.44% |
20,700 |
2024/8/15 |
1,422 |
1,422 |
1,381 |
1,385 |
-2.60% |
9,300 |
2024/8/14 |
1,372 |
1,425 |
1,354 |
1,422 |
+3.49% |
56,000 |
2024/8/13 |
1,337 |
1,398 |
1,331 |
1,374 |
+1.78% |
20,600 |
2024/8/9 |
1,252 |
1,385 |
1,245 |
1,350 |
+2.90% |
43,600 |
2024/8/8 |
1,295 |
1,385 |
1,250 |
1,312 |
-0.98% |
53,500 |
2024/8/7 |
1,278 |
1,399 |
1,265 |
1,325 |
+3.68% |
21,100 |
2024/8/6 |
1,304 |
1,325 |
1,221 |
1,278 |
+4.93% |
38,700 |
2024/8/5 |
1,398 |
1,406 |
1,181 |
1,218 |
-17.76% |
44,900 |
2024/8/2 |
1,520 |
1,545 |
1,426 |
1,481 |
-6.91% |
42,900 |
2024/8/1 |
1,615 |
1,616 |
1,568 |
1,591 |
-1.49% |
11,500 |
2024/7/31 |
1,637 |
1,637 |
1,579 |
1,615 |
-1.82% |
11,000 |
2024/7/30 |
1,673 |
1,677 |
1,631 |
1,645 |
-1.97% |
4,600 |
2024/7/29 |
1,622 |
1,678 |
1,616 |
1,678 |
+4.61% |
3,600 |
2024/7/26 |
1,626 |
1,626 |
1,602 |
1,604 |
-1.41% |
2,200 |
2024/7/25 |
1,591 |
1,635 |
1,583 |
1,627 |
+2.26% |
12,100 |
2024/7/24 |
1,614 |
1,639 |
1,591 |
1,591 |
-1.85% |
2,800 |
2024/7/23 |
1,587 |
1,657 |
1,587 |
1,621 |
+1.95% |
8,300 |
2024/7/22 |
1,607 |
1,647 |
1,560 |
1,590 |
-0.87% |
8,500 |
2024/7/19 |
1,666 |
1,666 |
1,591 |
1,604 |
-3.72% |
12,100 |
2024/7/18 |
1,721 |
1,721 |
1,658 |
1,666 |
-3.48% |
13,800 |
2024/7/17 |
1,776 |
1,776 |
1,702 |
1,726 |
-2.04% |
14,400 |
2024/7/16 |
1,730 |
1,780 |
1,727 |
1,762 |
+4.26% |
36,400 |
2024/7/12 |
1,599 |
1,730 |
1,590 |
1,690 |
+5.56% |
20,500 |
2024/7/11 |
1,579 |
1,601 |
1,567 |
1,601 |
+1.78% |
9,700 |
2024/7/10 |
1,593 |
1,598 |
1,572 |
1,573 |
-1.26% |
10,100 |
2024/7/9 |
1,613 |
1,627 |
1,593 |
1,593 |
-1.24% |
7,300 |
2024/7/8 |
1,594 |
1,646 |
1,587 |
1,613 |
+1.07% |
9,900 |
2024/7/5 |
1,604 |
1,618 |
1,567 |
1,596 |
-0.50% |
27,600 |
2024/7/4 |
1,603 |
1,634 |
1,595 |
1,604 |
+1.13% |
17,400 |
2024/7/3 |
1,610 |
1,630 |
1,586 |
1,586 |
+0.06% |
10,800 |
2024/7/2 |
1,653 |
1,653 |
1,581 |
1,585 |
-4.11% |
31,900 |
2024/7/1 |
1,760 |
1,760 |
1,646 |
1,653 |
-4.95% |
30,100 |
2024/6/28 |
1,792 |
1,803 |
1,714 |
1,739 |
-5.08% |
24,600 |
2024/6/27 |
1,720 |
1,888 |
1,720 |
1,832 |
+6.70% |
44,300 |
2024/6/26 |
1,755 |
1,784 |
1,713 |
1,717 |
-2.44% |
27,000 |
2024/6/25 |
1,755 |
1,784 |
1,709 |
1,760 |
-1.90% |
32,100 |
2024/6/24 |
1,699 |
1,812 |
1,674 |
1,794 |
+9.72% |
70,800 |
2024/6/21 |
1,627 |
1,662 |
1,614 |
1,635 |
+1.55% |
25,700 |
2024/6/20 |
1,603 |
1,630 |
1,586 |
1,610 |
+0.69% |
14,500 |
2024/6/19 |
1,589 |
1,632 |
1,589 |
1,599 |
-0.12% |
5,300 |
2024/6/18 |
1,624 |
1,624 |
1,590 |
1,601 |
-1.78% |
4,500 |
2024/6/17 |
1,572 |
1,633 |
1,572 |
1,630 |
+3.69% |
16,600 |
2024/6/14 |
1,567 |
1,603 |
1,553 |
1,572 |
-1.44% |
35,000 |
2024/6/13 |
1,690 |
1,690 |
1,595 |
1,595 |
-3.33% |
14,400 |
2024/6/12 |
1,596 |
1,655 |
1,594 |
1,650 |
+2.42% |
13,700 |
2024/6/11 |
1,733 |
1,733 |
1,579 |
1,611 |
-7.15% |
55,200 |
2024/6/10 |
1,700 |
1,783 |
1,700 |
1,735 |
+3.77% |
80,200 |
2024/6/7 |
1,599 |
1,680 |
1,582 |
1,672 |
+5.82% |
38,800 |
2024/6/6 |
1,600 |
1,600 |
1,550 |
1,580 |
-0.19% |
24,000 |
2024/6/5 |
1,580 |
1,610 |
1,569 |
1,583 |
+0.89% |
23,500 |
2024/6/4 |
1,518 |
1,569 |
1,518 |
1,569 |
+3.56% |
27,900 |
2024/6/3 |
1,502 |
1,527 |
1,476 |
1,515 |
+1.07% |
12,900 |
2024/5/31 |
1,466 |
1,523 |
1,452 |
1,499 |
+0.94% |
24,800 |
2024/5/30 |
1,470 |
1,503 |
1,444 |
1,485 |
-1.46% |
23,700 |
2024/5/29 |
1,500 |
1,564 |
1,500 |
1,507 |
+0.33% |
45,900 |
2024/5/28 |
1,496 |
1,505 |
1,441 |
1,502 |
+0.81% |
15,700 |
2024/5/27 |
1,451 |
1,503 |
1,451 |
1,490 |
+0.61% |
12,000 |
2024/5/24 |
1,468 |
1,495 |
1,448 |
1,481 |
-0.27% |
28,600 |
2024/5/23 |
1,500 |
1,508 |
1,471 |
1,485 |
-1.13% |
14,700 |
2024/5/22 |
1,504 |
1,541 |
1,476 |
1,502 |
-0.13% |
19,800 |
2024/5/21 |
1,472 |
1,534 |
1,471 |
1,504 |
+2.10% |
35,400 |
2024/5/20 |
1,520 |
1,550 |
1,454 |
1,473 |
-4.84% |
63,400 |
2024/5/17 |
1,500 |
1,555 |
1,451 |
1,548 |
+3.20% |
71,500 |
2024/5/16 |
1,310 |
1,504 |
1,303 |
1,500 |
+15.38% |
129,800 |
2024/5/15 |
1,322 |
1,360 |
1,272 |
1,300 |
+12.55% |
135,400 |
2024/5/14 |
1,138 |
1,161 |
1,132 |
1,155 |
+1.49% |
25,800 |
2024/5/13 |
1,123 |
1,138 |
1,094 |
1,138 |
+1.34% |
19,000 |
2024/5/10 |
1,116 |
1,123 |
1,095 |
1,123 |
+1.17% |
19,400 |
2024/5/9 |
1,069 |
1,124 |
1,059 |
1,110 |
+3.64% |
21,300 |
2024/5/8 |
1,091 |
1,100 |
1,071 |
1,071 |
-1.74% |
11,800 |
2024/5/7 |
1,072 |
1,090 |
1,053 |
1,090 |
+4.41% |
16,800 |
2024/5/2 |
1,066 |
1,080 |
1,035 |
1,044 |
-3.06% |
35,000 |
2024/5/1 |
1,111 |
1,111 |
1,061 |
1,077 |
-3.15% |
27,900 |
2024/4/30 |
1,101 |
1,132 |
1,097 |
1,112 |
+0.54% |
19,600 |
2024/4/26 |
1,125 |
1,139 |
1,106 |
1,106 |
+0.36% |
12,100 |
2024/4/25 |
1,115 |
1,148 |
1,102 |
1,102 |
-1.61% |
23,100 |
2024/4/24 |
1,135 |
1,161 |
1,120 |
1,120 |
-1.75% |
14,100 |
|