日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/13 |
1,490 |
1,490 |
1,419 |
1,448 |
-1.90% |
18,100 |
2024/11/12 |
1,481 |
1,490 |
1,468 |
1,476 |
-0.27% |
9,400 |
2024/11/11 |
1,477 |
1,494 |
1,477 |
1,480 |
-0.47% |
8,800 |
2024/11/8 |
1,483 |
1,493 |
1,476 |
1,487 |
+0.75% |
6,600 |
2024/11/7 |
1,469 |
1,484 |
1,451 |
1,476 |
+0.54% |
8,300 |
2024/11/6 |
1,462 |
1,480 |
1,450 |
1,468 |
+1.03% |
11,800 |
2024/11/5 |
1,448 |
1,460 |
1,446 |
1,453 |
+0.35% |
3,100 |
2024/11/1 |
1,472 |
1,472 |
1,444 |
1,448 |
-1.63% |
7,600 |
2024/10/31 |
1,458 |
1,472 |
1,426 |
1,472 |
+1.59% |
17,700 |
2024/10/30 |
1,421 |
1,449 |
1,421 |
1,449 |
+1.97% |
57,800 |
2024/10/29 |
1,419 |
1,436 |
1,419 |
1,421 |
+0.07% |
11,200 |
2024/10/28 |
1,365 |
1,420 |
1,365 |
1,420 |
+3.12% |
16,500 |
2024/10/25 |
1,402 |
1,402 |
1,373 |
1,377 |
-1.78% |
14,300 |
2024/10/24 |
1,414 |
1,421 |
1,399 |
1,402 |
-1.61% |
9,900 |
2024/10/23 |
1,429 |
1,429 |
1,410 |
1,425 |
+0.00% |
9,900 |
2024/10/22 |
1,439 |
1,440 |
1,402 |
1,425 |
-1.04% |
23,100 |
2024/10/21 |
1,443 |
1,460 |
1,433 |
1,440 |
-0.28% |
8,500 |
2024/10/18 |
1,440 |
1,450 |
1,434 |
1,444 |
+1.12% |
10,100 |
2024/10/17 |
1,440 |
1,457 |
1,427 |
1,428 |
-1.59% |
16,300 |
2024/10/16 |
1,443 |
1,469 |
1,440 |
1,451 |
-1.49% |
18,400 |
2024/10/15 |
1,457 |
1,473 |
1,450 |
1,473 |
+0.89% |
20,700 |
2024/10/11 |
1,434 |
1,460 |
1,434 |
1,460 |
+1.88% |
33,600 |
2024/10/10 |
1,434 |
1,450 |
1,422 |
1,433 |
-0.14% |
35,100 |
2024/10/9 |
1,468 |
1,468 |
1,428 |
1,435 |
-1.98% |
33,000 |
2024/10/8 |
1,485 |
1,485 |
1,450 |
1,464 |
-1.41% |
18,400 |
2024/10/7 |
1,500 |
1,515 |
1,472 |
1,485 |
+0.47% |
18,500 |
2024/10/4 |
1,478 |
1,478 |
1,451 |
1,478 |
+0.00% |
15,600 |
2024/10/3 |
1,486 |
1,496 |
1,469 |
1,478 |
+1.44% |
7,600 |
2024/10/2 |
1,471 |
1,484 |
1,453 |
1,457 |
-1.95% |
10,600 |
2024/10/1 |
1,470 |
1,505 |
1,470 |
1,486 |
+1.57% |
14,400 |
2024/9/30 |
1,477 |
1,501 |
1,463 |
1,463 |
-3.43% |
35,100 |
2024/9/27 |
1,478 |
1,524 |
1,478 |
1,515 |
+1.07% |
37,000 |
2024/9/26 |
1,491 |
1,505 |
1,462 |
1,499 |
+0.67% |
45,200 |
2024/9/25 |
1,480 |
1,498 |
1,471 |
1,489 |
+1.09% |
21,600 |
2024/9/24 |
1,469 |
1,499 |
1,453 |
1,473 |
+0.27% |
29,600 |
2024/9/20 |
1,479 |
1,497 |
1,469 |
1,469 |
-0.14% |
22,100 |
2024/9/19 |
1,432 |
1,472 |
1,432 |
1,471 |
+2.80% |
40,600 |
2024/9/18 |
1,394 |
1,441 |
1,394 |
1,431 |
+2.21% |
29,900 |
2024/9/17 |
1,409 |
1,415 |
1,374 |
1,400 |
-0.71% |
29,500 |
2024/9/13 |
1,428 |
1,428 |
1,392 |
1,410 |
-1.40% |
32,200 |
2024/9/12 |
1,352 |
1,443 |
1,352 |
1,430 |
+7.28% |
68,800 |
2024/9/11 |
1,325 |
1,370 |
1,311 |
1,333 |
-0.37% |
37,900 |
2024/9/10 |
1,383 |
1,390 |
1,305 |
1,338 |
-1.18% |
73,500 |
2024/9/9 |
1,260 |
1,370 |
1,260 |
1,354 |
-1.88% |
109,200 |
2024/9/6 |
1,299 |
1,382 |
1,299 |
1,380 |
+10.84% |
165,800 |
2024/9/5 |
1,264 |
1,273 |
1,225 |
1,245 |
-0.16% |
26,100 |
2024/9/4 |
1,288 |
1,290 |
1,237 |
1,247 |
-5.39% |
34,000 |
2024/9/3 |
1,308 |
1,321 |
1,308 |
1,318 |
+0.53% |
8,800 |
2024/9/2 |
1,314 |
1,323 |
1,308 |
1,311 |
+0.00% |
8,000 |
2024/8/30 |
1,304 |
1,315 |
1,294 |
1,311 |
+1.16% |
15,900 |
2024/8/29 |
1,292 |
1,311 |
1,292 |
1,296 |
-0.38% |
16,400 |
2024/8/28 |
1,322 |
1,322 |
1,291 |
1,301 |
-1.66% |
14,200 |
2024/8/27 |
1,308 |
1,328 |
1,296 |
1,323 |
+2.08% |
21,300 |
2024/8/26 |
1,307 |
1,313 |
1,296 |
1,296 |
-1.29% |
9,100 |
2024/8/23 |
1,294 |
1,315 |
1,288 |
1,313 |
+1.47% |
16,300 |
2024/8/22 |
1,310 |
1,324 |
1,294 |
1,294 |
-0.61% |
14,300 |
2024/8/21 |
1,333 |
1,333 |
1,297 |
1,302 |
-2.33% |
13,800 |
2024/8/20 |
1,322 |
1,340 |
1,321 |
1,333 |
+1.76% |
14,700 |
2024/8/19 |
1,310 |
1,328 |
1,298 |
1,310 |
-1.06% |
31,800 |
2024/8/16 |
1,350 |
1,350 |
1,314 |
1,324 |
+0.15% |
29,400 |
2024/8/15 |
1,290 |
1,343 |
1,290 |
1,322 |
+3.20% |
26,400 |
2024/8/14 |
1,246 |
1,286 |
1,246 |
1,281 |
+2.48% |
12,900 |
2024/8/13 |
1,236 |
1,266 |
1,236 |
1,250 |
+1.38% |
14,900 |
2024/8/9 |
1,255 |
1,280 |
1,225 |
1,233 |
+0.74% |
24,000 |
2024/8/8 |
1,208 |
1,255 |
1,197 |
1,224 |
-0.24% |
32,200 |
2024/8/7 |
1,165 |
1,268 |
1,165 |
1,227 |
+2.68% |
44,600 |
2024/8/6 |
1,086 |
1,213 |
1,086 |
1,195 |
+10.14% |
90,700 |
2024/8/5 |
1,175 |
1,202 |
1,022 |
1,085 |
-13.68% |
101,300 |
2024/8/2 |
1,310 |
1,313 |
1,257 |
1,257 |
-8.05% |
84,100 |
2024/8/1 |
1,402 |
1,419 |
1,357 |
1,367 |
-4.07% |
38,900 |
2024/7/31 |
1,377 |
1,431 |
1,371 |
1,425 |
+2.89% |
46,900 |
2024/7/30 |
1,401 |
1,406 |
1,377 |
1,385 |
-3.08% |
136,200 |
2024/7/29 |
1,413 |
1,432 |
1,394 |
1,429 |
+1.78% |
61,700 |
2024/7/26 |
1,415 |
1,429 |
1,404 |
1,404 |
-0.57% |
30,100 |
2024/7/25 |
1,455 |
1,455 |
1,412 |
1,412 |
-3.42% |
48,600 |
2024/7/24 |
1,470 |
1,476 |
1,461 |
1,462 |
-0.61% |
57,300 |
2024/7/23 |
1,460 |
1,482 |
1,458 |
1,471 |
+1.31% |
28,200 |
2024/7/22 |
1,466 |
1,478 |
1,448 |
1,452 |
-2.09% |
56,200 |
2024/7/19 |
1,471 |
1,483 |
1,447 |
1,483 |
+0.75% |
59,900 |
2024/7/18 |
1,485 |
1,494 |
1,464 |
1,472 |
-1.80% |
56,900 |
2024/7/17 |
1,518 |
1,520 |
1,494 |
1,499 |
-0.33% |
27,600 |
2024/7/16 |
1,506 |
1,513 |
1,500 |
1,504 |
-0.13% |
28,800 |
2024/7/12 |
1,497 |
1,512 |
1,495 |
1,506 |
-0.59% |
35,500 |
2024/7/11 |
1,503 |
1,520 |
1,503 |
1,515 |
+0.93% |
16,800 |
2024/7/10 |
1,522 |
1,523 |
1,494 |
1,501 |
-1.31% |
35,300 |
2024/7/9 |
1,557 |
1,557 |
1,499 |
1,521 |
-2.31% |
85,300 |
2024/7/8 |
1,550 |
1,573 |
1,544 |
1,557 |
-0.26% |
13,400 |
2024/7/5 |
1,568 |
1,568 |
1,540 |
1,561 |
-0.76% |
19,000 |
2024/7/4 |
1,572 |
1,584 |
1,568 |
1,573 |
-0.06% |
12,100 |
2024/7/3 |
1,564 |
1,576 |
1,559 |
1,574 |
+0.32% |
10,500 |
2024/7/2 |
1,579 |
1,579 |
1,552 |
1,569 |
-1.01% |
13,200 |
2024/7/1 |
1,581 |
1,588 |
1,568 |
1,585 |
+0.25% |
11,400 |
2024/6/28 |
1,599 |
1,600 |
1,567 |
1,581 |
+0.76% |
9,100 |
2024/6/27 |
1,581 |
1,592 |
1,566 |
1,569 |
-0.76% |
16,100 |
2024/6/26 |
1,548 |
1,581 |
1,548 |
1,581 |
+2.13% |
12,600 |
2024/6/25 |
1,535 |
1,548 |
1,535 |
1,548 |
+1.18% |
3,800 |
2024/6/24 |
1,527 |
1,534 |
1,505 |
1,530 |
+0.20% |
16,900 |
2024/6/21 |
1,535 |
1,535 |
1,520 |
1,527 |
-1.42% |
9,700 |
2024/6/20 |
1,552 |
1,564 |
1,535 |
1,549 |
-1.27% |
21,300 |
2024/6/19 |
1,570 |
1,592 |
1,559 |
1,569 |
+0.26% |
13,100 |
2024/6/18 |
1,569 |
1,578 |
1,557 |
1,565 |
+1.23% |
13,700 |
2024/6/17 |
1,588 |
1,597 |
1,541 |
1,546 |
-2.77% |
16,200 |
2024/6/14 |
1,620 |
1,622 |
1,561 |
1,590 |
-1.85% |
44,500 |
2024/6/13 |
1,580 |
1,626 |
1,571 |
1,620 |
+3.71% |
124,400 |
2024/6/12 |
1,557 |
1,580 |
1,557 |
1,562 |
+0.64% |
44,100 |
2024/6/11 |
1,490 |
1,575 |
1,471 |
1,552 |
+2.78% |
93,700 |
2024/6/10 |
1,482 |
1,515 |
1,482 |
1,510 |
+1.07% |
44,100 |
2024/6/7 |
1,489 |
1,500 |
1,485 |
1,494 |
-0.13% |
9,300 |
2024/6/6 |
1,498 |
1,512 |
1,481 |
1,496 |
+0.61% |
20,600 |
2024/6/5 |
1,519 |
1,519 |
1,487 |
1,487 |
-2.11% |
31,700 |
2024/6/4 |
1,513 |
1,537 |
1,513 |
1,519 |
-0.85% |
15,600 |
2024/6/3 |
1,570 |
1,570 |
1,516 |
1,532 |
-2.42% |
22,700 |
2024/5/31 |
1,557 |
1,570 |
1,548 |
1,570 |
+0.77% |
26,200 |
2024/5/30 |
1,524 |
1,561 |
1,503 |
1,558 |
+1.30% |
39,700 |
2024/5/29 |
1,560 |
1,565 |
1,524 |
1,538 |
-1.66% |
25,400 |
2024/5/28 |
1,566 |
1,575 |
1,554 |
1,564 |
-0.13% |
24,300 |
2024/5/27 |
1,546 |
1,570 |
1,536 |
1,566 |
+1.29% |
28,300 |
2024/5/24 |
1,529 |
1,555 |
1,522 |
1,546 |
-0.58% |
18,000 |
2024/5/23 |
1,560 |
1,575 |
1,541 |
1,555 |
+0.52% |
46,100 |
2024/5/22 |
1,549 |
1,560 |
1,531 |
1,547 |
-0.13% |
14,600 |
2024/5/21 |
1,536 |
1,566 |
1,536 |
1,549 |
+0.98% |
32,100 |
2024/5/20 |
1,535 |
1,540 |
1,524 |
1,534 |
+0.26% |
17,500 |
2024/5/17 |
1,507 |
1,530 |
1,495 |
1,530 |
+1.66% |
24,200 |
|