日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
1,969 |
1,975 |
1,940 |
1,958 |
-1.01% |
80,000 |
2024/10/23 |
1,979 |
1,994 |
1,966 |
1,978 |
+0.82% |
67,100 |
2024/10/22 |
1,985 |
1,985 |
1,948 |
1,962 |
-1.36% |
90,600 |
2024/10/21 |
2,011 |
2,011 |
1,984 |
1,989 |
-0.45% |
54,500 |
2024/10/18 |
1,990 |
2,010 |
1,990 |
1,998 |
-0.35% |
57,800 |
2024/10/17 |
1,986 |
2,012 |
1,986 |
2,005 |
+0.96% |
80,000 |
2024/10/16 |
2,020 |
2,027 |
1,982 |
1,986 |
-2.26% |
64,500 |
2024/10/15 |
2,019 |
2,039 |
1,980 |
2,032 |
+1.65% |
120,700 |
2024/10/11 |
2,014 |
2,020 |
1,990 |
1,999 |
-1.24% |
148,500 |
2024/10/10 |
2,070 |
2,078 |
2,013 |
2,024 |
-2.60% |
138,200 |
2024/10/9 |
2,125 |
2,125 |
2,078 |
2,078 |
-2.21% |
137,700 |
2024/10/8 |
2,098 |
2,135 |
2,086 |
2,125 |
-0.98% |
92,800 |
2024/10/7 |
2,170 |
2,170 |
2,131 |
2,146 |
-0.60% |
161,000 |
2024/10/4 |
2,180 |
2,196 |
2,159 |
2,159 |
-0.55% |
96,000 |
2024/10/3 |
2,191 |
2,210 |
2,166 |
2,171 |
+0.98% |
135,200 |
2024/10/2 |
2,129 |
2,167 |
2,120 |
2,150 |
+0.42% |
169,200 |
2024/10/1 |
2,245 |
2,253 |
2,122 |
2,141 |
-2.81% |
368,000 |
2024/9/30 |
2,153 |
2,232 |
2,153 |
2,203 |
+9.99% |
768,000 |
2024/9/27 |
2,000 |
2,016 |
1,997 |
2,003 |
-1.04% |
76,200 |
2024/9/26 |
2,020 |
2,024 |
2,001 |
2,024 |
+1.20% |
102,900 |
2024/9/25 |
2,020 |
2,021 |
1,991 |
2,000 |
-0.79% |
59,100 |
2024/9/24 |
2,017 |
2,020 |
1,998 |
2,016 |
+1.15% |
78,000 |
2024/9/20 |
1,975 |
1,999 |
1,965 |
1,993 |
+1.53% |
102,400 |
2024/9/19 |
2,000 |
2,005 |
1,953 |
1,963 |
-0.71% |
63,100 |
2024/9/18 |
1,983 |
1,999 |
1,961 |
1,977 |
-0.05% |
49,700 |
2024/9/17 |
1,975 |
1,980 |
1,939 |
1,978 |
+1.38% |
64,300 |
2024/9/13 |
1,970 |
1,986 |
1,930 |
1,951 |
-0.51% |
91,100 |
2024/9/12 |
1,990 |
1,990 |
1,951 |
1,961 |
+1.87% |
74,400 |
2024/9/11 |
1,957 |
1,957 |
1,907 |
1,925 |
-1.64% |
82,600 |
2024/9/10 |
1,940 |
1,999 |
1,940 |
1,957 |
+0.88% |
83,700 |
2024/9/9 |
1,884 |
1,949 |
1,884 |
1,940 |
-0.41% |
99,100 |
2024/9/6 |
1,873 |
1,957 |
1,866 |
1,948 |
+4.23% |
147,100 |
2024/9/5 |
1,849 |
1,892 |
1,829 |
1,869 |
+1.08% |
46,600 |
2024/9/4 |
1,840 |
1,864 |
1,833 |
1,849 |
-0.96% |
71,000 |
2024/9/3 |
1,867 |
1,873 |
1,838 |
1,867 |
+0.65% |
60,200 |
2024/9/2 |
1,863 |
1,883 |
1,839 |
1,855 |
-0.22% |
44,900 |
2024/8/30 |
1,865 |
1,868 |
1,841 |
1,859 |
+0.22% |
36,100 |
2024/8/29 |
1,836 |
1,861 |
1,827 |
1,855 |
+1.37% |
28,200 |
2024/8/28 |
1,865 |
1,870 |
1,821 |
1,830 |
-2.30% |
30,900 |
2024/8/27 |
1,808 |
1,874 |
1,808 |
1,873 |
+4.06% |
66,600 |
2024/8/26 |
1,794 |
1,804 |
1,783 |
1,800 |
+0.00% |
37,800 |
2024/8/23 |
1,811 |
1,822 |
1,800 |
1,800 |
-0.77% |
21,500 |
2024/8/22 |
1,806 |
1,816 |
1,797 |
1,814 |
+0.44% |
31,600 |
2024/8/21 |
1,790 |
1,810 |
1,779 |
1,806 |
+0.11% |
26,500 |
2024/8/20 |
1,788 |
1,809 |
1,774 |
1,804 |
+1.98% |
43,300 |
2024/8/19 |
1,783 |
1,807 |
1,755 |
1,769 |
-0.79% |
54,300 |
2024/8/16 |
1,790 |
1,800 |
1,769 |
1,783 |
+1.48% |
40,800 |
2024/8/15 |
1,747 |
1,767 |
1,737 |
1,757 |
+0.75% |
35,500 |
2024/8/14 |
1,731 |
1,759 |
1,720 |
1,744 |
+0.69% |
40,300 |
2024/8/13 |
1,691 |
1,744 |
1,691 |
1,732 |
+2.91% |
42,600 |
2024/8/9 |
1,716 |
1,716 |
1,654 |
1,683 |
+0.42% |
87,200 |
2024/8/8 |
1,628 |
1,707 |
1,626 |
1,676 |
+0.60% |
82,400 |
2024/8/7 |
1,663 |
1,734 |
1,629 |
1,666 |
+0.24% |
104,700 |
2024/8/6 |
1,700 |
1,733 |
1,616 |
1,662 |
+0.12% |
154,700 |
2024/8/5 |
1,667 |
1,693 |
1,554 |
1,660 |
-2.75% |
149,900 |
2024/8/2 |
1,770 |
1,808 |
1,707 |
1,707 |
-7.73% |
124,800 |
2024/8/1 |
1,890 |
1,921 |
1,803 |
1,850 |
-4.54% |
196,300 |
2024/7/31 |
1,830 |
1,944 |
1,818 |
1,938 |
+9.49% |
238,400 |
2024/7/30 |
1,753 |
1,785 |
1,753 |
1,770 |
-0.11% |
87,300 |
2024/7/29 |
1,771 |
1,775 |
1,753 |
1,772 |
+1.49% |
42,900 |
2024/7/26 |
1,739 |
1,758 |
1,716 |
1,746 |
+1.39% |
43,800 |
2024/7/25 |
1,720 |
1,745 |
1,716 |
1,722 |
-1.54% |
45,400 |
2024/7/24 |
1,762 |
1,765 |
1,735 |
1,749 |
-1.41% |
69,000 |
2024/7/23 |
1,797 |
1,797 |
1,761 |
1,774 |
-0.39% |
38,900 |
2024/7/22 |
1,832 |
1,835 |
1,781 |
1,781 |
-2.41% |
50,700 |
2024/7/19 |
1,811 |
1,828 |
1,800 |
1,825 |
+0.39% |
50,200 |
2024/7/18 |
1,819 |
1,843 |
1,813 |
1,818 |
-1.03% |
43,900 |
2024/7/17 |
1,830 |
1,846 |
1,825 |
1,837 |
+0.71% |
30,700 |
2024/7/16 |
1,812 |
1,832 |
1,809 |
1,824 |
+1.39% |
41,900 |
2024/7/12 |
1,788 |
1,823 |
1,788 |
1,799 |
+0.39% |
41,800 |
2024/7/11 |
1,792 |
1,796 |
1,776 |
1,792 |
+1.13% |
33,300 |
2024/7/10 |
1,788 |
1,791 |
1,756 |
1,772 |
-0.89% |
67,500 |
2024/7/9 |
1,808 |
1,811 |
1,786 |
1,788 |
-0.67% |
42,400 |
2024/7/8 |
1,784 |
1,812 |
1,776 |
1,800 |
-0.22% |
65,000 |
2024/7/5 |
1,815 |
1,821 |
1,792 |
1,804 |
-0.88% |
60,600 |
2024/7/4 |
1,829 |
1,829 |
1,811 |
1,820 |
-0.11% |
33,000 |
2024/7/3 |
1,815 |
1,823 |
1,806 |
1,822 |
+0.11% |
39,800 |
2024/7/2 |
1,835 |
1,837 |
1,810 |
1,820 |
-0.82% |
69,800 |
2024/7/1 |
1,871 |
1,871 |
1,803 |
1,835 |
-1.92% |
95,600 |
2024/6/28 |
1,859 |
1,878 |
1,847 |
1,871 |
+0.48% |
56,900 |
2024/6/27 |
1,842 |
1,862 |
1,834 |
1,862 |
+0.98% |
70,200 |
2024/6/26 |
1,826 |
1,851 |
1,817 |
1,844 |
+1.49% |
59,600 |
2024/6/25 |
1,822 |
1,832 |
1,803 |
1,817 |
+1.06% |
101,300 |
2024/6/24 |
1,800 |
1,815 |
1,787 |
1,798 |
-0.06% |
137,700 |
2024/6/21 |
1,849 |
1,855 |
1,791 |
1,799 |
-1.96% |
141,400 |
2024/6/20 |
1,846 |
1,855 |
1,827 |
1,835 |
-1.71% |
106,600 |
2024/6/19 |
1,860 |
1,873 |
1,844 |
1,867 |
+0.97% |
61,100 |
2024/6/18 |
1,860 |
1,860 |
1,841 |
1,849 |
+0.33% |
36,100 |
2024/6/17 |
1,847 |
1,847 |
1,801 |
1,843 |
-0.22% |
51,900 |
2024/6/14 |
1,807 |
1,864 |
1,801 |
1,847 |
+1.76% |
68,500 |
2024/6/13 |
1,857 |
1,862 |
1,813 |
1,815 |
-1.84% |
53,600 |
2024/6/12 |
1,827 |
1,857 |
1,816 |
1,849 |
+0.82% |
52,800 |
2024/6/11 |
1,834 |
1,857 |
1,824 |
1,834 |
-0.05% |
52,900 |
2024/6/10 |
1,776 |
1,838 |
1,775 |
1,835 |
+3.26% |
61,900 |
2024/6/7 |
1,792 |
1,792 |
1,769 |
1,777 |
-1.33% |
52,500 |
2024/6/6 |
1,811 |
1,828 |
1,779 |
1,801 |
-0.50% |
31,200 |
2024/6/5 |
1,811 |
1,819 |
1,787 |
1,810 |
-1.04% |
43,800 |
2024/6/4 |
1,840 |
1,842 |
1,816 |
1,829 |
-1.03% |
46,600 |
2024/6/3 |
1,839 |
1,854 |
1,823 |
1,848 |
+1.43% |
49,600 |
2024/5/31 |
1,760 |
1,840 |
1,760 |
1,822 |
+3.88% |
124,900 |
2024/5/30 |
1,739 |
1,755 |
1,710 |
1,754 |
+0.23% |
51,100 |
2024/5/29 |
1,731 |
1,763 |
1,731 |
1,750 |
+0.34% |
58,300 |
2024/5/28 |
1,756 |
1,765 |
1,744 |
1,744 |
-1.30% |
63,300 |
2024/5/27 |
1,800 |
1,805 |
1,762 |
1,767 |
-1.17% |
48,700 |
2024/5/24 |
1,774 |
1,811 |
1,774 |
1,788 |
-0.33% |
45,900 |
2024/5/23 |
1,760 |
1,798 |
1,731 |
1,794 |
+1.07% |
47,100 |
2024/5/22 |
1,790 |
1,790 |
1,750 |
1,775 |
-0.22% |
81,300 |
2024/5/21 |
1,771 |
1,799 |
1,763 |
1,779 |
+1.08% |
52,800 |
2024/5/20 |
1,722 |
1,765 |
1,722 |
1,760 |
+2.33% |
80,000 |
2024/5/17 |
1,704 |
1,736 |
1,695 |
1,720 |
-0.06% |
29,400 |
2024/5/16 |
1,750 |
1,750 |
1,706 |
1,721 |
-1.54% |
42,900 |
2024/5/15 |
1,759 |
1,759 |
1,731 |
1,748 |
+0.40% |
35,100 |
2024/5/14 |
1,781 |
1,781 |
1,738 |
1,741 |
-2.25% |
64,900 |
2024/5/13 |
1,821 |
1,821 |
1,769 |
1,781 |
-2.25% |
56,700 |
2024/5/10 |
1,839 |
1,848 |
1,812 |
1,822 |
-0.87% |
47,700 |
2024/5/9 |
1,821 |
1,844 |
1,813 |
1,838 |
+2.34% |
50,200 |
2024/5/8 |
1,860 |
1,860 |
1,793 |
1,796 |
-3.85% |
99,900 |
2024/5/7 |
1,849 |
1,875 |
1,834 |
1,868 |
+1.85% |
58,700 |
2024/5/2 |
1,841 |
1,845 |
1,813 |
1,834 |
-1.03% |
77,900 |
2024/5/1 |
1,846 |
1,873 |
1,839 |
1,853 |
-0.43% |
70,600 |
2024/4/30 |
1,900 |
1,937 |
1,836 |
1,861 |
+3.22% |
173,500 |
2024/4/26 |
1,757 |
1,814 |
1,746 |
1,803 |
+3.03% |
128,100 |
2024/4/25 |
1,762 |
1,778 |
1,742 |
1,750 |
-0.68% |
64,200 |
|