日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/23 |
2,042 |
2,063 |
2,021 |
2,021 |
-1.65% |
89,900 |
2024/10/22 |
2,072 |
2,081 |
2,039 |
2,055 |
-1.77% |
123,600 |
2024/10/21 |
2,096 |
2,111 |
2,075 |
2,092 |
+0.58% |
119,700 |
2024/10/18 |
2,073 |
2,111 |
2,062 |
2,080 |
-0.67% |
117,200 |
2024/10/17 |
2,162 |
2,172 |
2,088 |
2,094 |
-2.42% |
149,100 |
2024/10/16 |
2,144 |
2,169 |
2,131 |
2,146 |
+0.09% |
204,600 |
2024/10/15 |
2,190 |
2,190 |
2,114 |
2,144 |
-2.37% |
449,700 |
2024/10/11 |
2,207 |
2,234 |
2,193 |
2,196 |
-2.70% |
147,200 |
2024/10/10 |
2,300 |
2,302 |
2,247 |
2,257 |
-1.87% |
225,900 |
2024/10/9 |
2,324 |
2,329 |
2,269 |
2,300 |
+1.14% |
228,400 |
2024/10/8 |
2,286 |
2,367 |
2,272 |
2,274 |
-0.52% |
740,000 |
2024/10/7 |
2,168 |
2,286 |
2,152 |
2,286 |
+7.63% |
518,500 |
2024/10/4 |
2,040 |
2,130 |
2,026 |
2,124 |
+4.73% |
299,500 |
2024/10/3 |
2,040 |
2,062 |
2,019 |
2,028 |
-0.15% |
188,300 |
2024/10/2 |
2,030 |
2,062 |
2,001 |
2,031 |
-1.55% |
210,900 |
2024/10/1 |
2,115 |
2,115 |
2,043 |
2,063 |
-2.64% |
260,800 |
2024/9/30 |
2,068 |
2,121 |
2,053 |
2,119 |
+0.05% |
255,100 |
2024/9/27 |
1,974 |
2,119 |
1,946 |
2,118 |
+6.65% |
410,600 |
2024/9/26 |
1,969 |
2,001 |
1,964 |
1,986 |
+1.27% |
222,900 |
2024/9/25 |
1,922 |
1,962 |
1,922 |
1,961 |
+1.29% |
126,800 |
2024/9/24 |
1,959 |
1,960 |
1,928 |
1,936 |
-0.36% |
100,300 |
2024/9/20 |
1,943 |
1,950 |
1,914 |
1,943 |
+0.94% |
243,700 |
2024/9/19 |
1,920 |
1,934 |
1,906 |
1,925 |
+1.32% |
183,900 |
2024/9/18 |
1,850 |
1,904 |
1,850 |
1,900 |
+2.76% |
262,000 |
2024/9/17 |
1,876 |
1,880 |
1,827 |
1,849 |
-1.39% |
178,900 |
2024/9/13 |
1,914 |
1,914 |
1,867 |
1,875 |
-1.68% |
181,200 |
2024/9/12 |
1,895 |
1,915 |
1,879 |
1,907 |
+2.47% |
199,100 |
2024/9/11 |
1,874 |
1,875 |
1,842 |
1,861 |
-0.43% |
210,600 |
2024/9/10 |
1,859 |
1,920 |
1,859 |
1,869 |
-0.37% |
232,500 |
2024/9/9 |
1,846 |
1,895 |
1,807 |
1,876 |
-1.26% |
276,600 |
2024/9/6 |
1,929 |
1,939 |
1,884 |
1,900 |
-1.09% |
150,000 |
2024/9/5 |
1,855 |
1,921 |
1,850 |
1,921 |
+2.73% |
232,000 |
2024/9/4 |
1,872 |
1,931 |
1,862 |
1,870 |
-1.63% |
266,400 |
2024/9/3 |
1,950 |
1,966 |
1,891 |
1,901 |
-0.47% |
185,900 |
2024/9/2 |
1,925 |
1,949 |
1,906 |
1,910 |
-0.37% |
187,900 |
2024/8/30 |
1,895 |
1,917 |
1,869 |
1,917 |
+0.63% |
292,500 |
2024/8/29 |
1,904 |
1,944 |
1,898 |
1,905 |
+0.37% |
272,100 |
2024/8/28 |
1,939 |
1,948 |
1,883 |
1,898 |
-2.01% |
268,000 |
2024/8/27 |
1,895 |
1,945 |
1,866 |
1,937 |
+0.73% |
450,400 |
2024/8/26 |
1,846 |
1,930 |
1,836 |
1,923 |
+3.39% |
364,200 |
2024/8/23 |
1,906 |
1,914 |
1,858 |
1,860 |
-3.48% |
374,100 |
2024/8/22 |
1,952 |
1,952 |
1,856 |
1,927 |
-1.28% |
659,300 |
2024/8/21 |
1,981 |
2,006 |
1,930 |
1,952 |
-3.37% |
540,000 |
2024/8/20 |
2,092 |
2,092 |
2,014 |
2,020 |
-1.66% |
485,600 |
2024/8/19 |
2,167 |
2,169 |
2,054 |
2,054 |
-5.30% |
257,800 |
2024/8/16 |
2,100 |
2,174 |
2,076 |
2,169 |
+3.73% |
304,800 |
2024/8/15 |
2,003 |
2,095 |
2,001 |
2,091 |
+3.26% |
338,200 |
2024/8/14 |
2,055 |
2,064 |
1,946 |
2,025 |
-1.65% |
601,400 |
2024/8/13 |
1,848 |
2,065 |
1,799 |
2,059 |
-0.44% |
972,900 |
2024/8/9 |
2,022 |
2,101 |
2,001 |
2,068 |
+1.17% |
455,900 |
2024/8/8 |
2,060 |
2,100 |
2,036 |
2,044 |
-2.06% |
337,900 |
2024/8/7 |
2,028 |
2,131 |
2,020 |
2,087 |
+2.91% |
445,500 |
2024/8/6 |
1,928 |
2,053 |
1,905 |
2,028 |
+7.64% |
597,300 |
2024/8/5 |
1,973 |
1,992 |
1,866 |
1,884 |
-9.12% |
878,900 |
2024/8/2 |
2,057 |
2,123 |
1,980 |
2,073 |
-1.61% |
545,800 |
2024/8/1 |
2,157 |
2,171 |
2,104 |
2,107 |
-4.40% |
470,100 |
2024/7/31 |
2,180 |
2,205 |
2,159 |
2,204 |
+0.14% |
231,600 |
2024/7/30 |
2,232 |
2,235 |
2,176 |
2,201 |
+0.05% |
302,100 |
2024/7/29 |
2,111 |
2,205 |
2,082 |
2,200 |
+3.77% |
516,800 |
2024/7/26 |
2,057 |
2,150 |
2,051 |
2,120 |
+1.19% |
339,500 |
2024/7/25 |
2,011 |
2,107 |
1,910 |
2,095 |
+0.72% |
474,300 |
2024/7/24 |
2,144 |
2,150 |
2,080 |
2,080 |
-4.19% |
432,200 |
2024/7/23 |
2,190 |
2,198 |
2,162 |
2,171 |
-0.23% |
265,300 |
2024/7/22 |
2,145 |
2,190 |
2,131 |
2,176 |
+1.92% |
462,500 |
2024/7/19 |
2,084 |
2,139 |
2,080 |
2,135 |
+2.20% |
383,100 |
2024/7/18 |
2,050 |
2,110 |
2,041 |
2,089 |
+1.51% |
374,000 |
2024/7/17 |
2,030 |
2,060 |
2,008 |
2,058 |
+1.48% |
302,500 |
2024/7/16 |
2,020 |
2,058 |
2,005 |
2,028 |
+0.55% |
357,300 |
2024/7/12 |
1,983 |
2,017 |
1,981 |
2,017 |
+0.95% |
247,400 |
2024/7/11 |
1,984 |
2,013 |
1,978 |
1,998 |
+0.71% |
208,700 |
2024/7/10 |
1,987 |
2,013 |
1,961 |
1,984 |
+1.12% |
259,500 |
2024/7/9 |
1,982 |
1,982 |
1,939 |
1,962 |
-0.20% |
213,700 |
2024/7/8 |
2,020 |
2,020 |
1,965 |
1,966 |
-2.19% |
373,100 |
2024/7/5 |
1,920 |
2,014 |
1,917 |
2,010 |
+4.85% |
442,500 |
2024/7/4 |
1,893 |
1,924 |
1,875 |
1,917 |
+1.32% |
247,800 |
2024/7/3 |
1,935 |
1,950 |
1,888 |
1,892 |
-2.22% |
173,800 |
2024/7/2 |
1,923 |
1,949 |
1,920 |
1,935 |
+1.04% |
195,400 |
2024/7/1 |
1,958 |
1,972 |
1,914 |
1,915 |
-1.95% |
306,900 |
2024/6/28 |
2,008 |
2,019 |
1,953 |
1,953 |
-1.86% |
274,000 |
2024/6/27 |
1,958 |
2,008 |
1,943 |
1,990 |
+1.38% |
234,900 |
2024/6/26 |
1,946 |
1,969 |
1,923 |
1,963 |
+2.13% |
272,000 |
2024/6/25 |
1,930 |
1,949 |
1,901 |
1,922 |
-1.18% |
268,600 |
2024/6/24 |
1,961 |
1,961 |
1,916 |
1,945 |
-1.67% |
278,400 |
2024/6/21 |
1,977 |
1,988 |
1,946 |
1,978 |
-1.49% |
368,600 |
2024/6/20 |
2,026 |
2,035 |
1,968 |
2,008 |
+5.13% |
545,400 |
2024/6/19 |
1,895 |
1,947 |
1,894 |
1,910 |
+1.27% |
284,300 |
2024/6/18 |
1,896 |
1,902 |
1,865 |
1,886 |
+1.95% |
247,400 |
2024/6/17 |
1,839 |
1,851 |
1,810 |
1,850 |
+0.93% |
164,400 |
2024/6/14 |
1,788 |
1,833 |
1,775 |
1,833 |
+1.16% |
160,000 |
2024/6/13 |
1,864 |
1,864 |
1,799 |
1,812 |
-3.31% |
301,500 |
2024/6/12 |
1,849 |
1,880 |
1,845 |
1,874 |
+0.86% |
225,200 |
2024/6/11 |
1,800 |
1,879 |
1,795 |
1,858 |
+3.51% |
464,500 |
2024/6/10 |
1,792 |
1,809 |
1,783 |
1,795 |
+0.22% |
147,500 |
2024/6/7 |
1,795 |
1,813 |
1,780 |
1,791 |
-1.10% |
201,400 |
2024/6/6 |
1,801 |
1,837 |
1,780 |
1,811 |
+1.06% |
329,800 |
2024/6/5 |
1,754 |
1,798 |
1,748 |
1,792 |
+2.58% |
412,400 |
2024/6/4 |
1,730 |
1,769 |
1,717 |
1,747 |
+0.98% |
324,900 |
2024/6/3 |
1,750 |
1,753 |
1,702 |
1,730 |
-0.23% |
283,400 |
2024/5/31 |
1,672 |
1,762 |
1,655 |
1,734 |
+4.08% |
798,500 |
2024/5/30 |
1,553 |
1,674 |
1,546 |
1,666 |
+10.11% |
1,022,500 |
2024/5/29 |
1,506 |
1,531 |
1,497 |
1,513 |
-1.37% |
255,800 |
2024/5/28 |
1,560 |
1,565 |
1,529 |
1,534 |
-1.41% |
201,900 |
2024/5/27 |
1,540 |
1,576 |
1,540 |
1,556 |
+0.52% |
202,200 |
2024/5/24 |
1,520 |
1,558 |
1,511 |
1,548 |
+0.39% |
219,100 |
2024/5/23 |
1,542 |
1,561 |
1,530 |
1,542 |
-1.78% |
232,500 |
2024/5/22 |
1,543 |
1,570 |
1,521 |
1,570 |
+1.55% |
220,700 |
2024/5/21 |
1,588 |
1,588 |
1,546 |
1,546 |
-2.64% |
187,800 |
2024/5/20 |
1,548 |
1,597 |
1,539 |
1,588 |
+1.40% |
389,300 |
2024/5/17 |
1,510 |
1,567 |
1,502 |
1,566 |
+5.24% |
591,900 |
2024/5/16 |
1,437 |
1,507 |
1,426 |
1,488 |
+1.50% |
493,500 |
2024/5/15 |
1,524 |
1,535 |
1,452 |
1,466 |
-5.36% |
625,100 |
2024/5/14 |
1,600 |
1,638 |
1,525 |
1,549 |
+1.84% |
1,631,600 |
2024/5/13 |
1,521 |
1,521 |
1,440 |
1,521 |
+24.57% |
1,658,800 |
2024/5/10 |
1,225 |
1,227 |
1,212 |
1,221 |
-0.41% |
176,300 |
2024/5/9 |
1,225 |
1,226 |
1,203 |
1,226 |
-0.41% |
176,700 |
2024/5/8 |
1,226 |
1,240 |
1,222 |
1,231 |
-0.08% |
90,000 |
2024/5/7 |
1,241 |
1,248 |
1,228 |
1,232 |
-0.32% |
137,900 |
2024/5/2 |
1,248 |
1,248 |
1,235 |
1,236 |
-2.22% |
102,700 |
2024/5/1 |
1,255 |
1,275 |
1,248 |
1,264 |
+0.24% |
122,200 |
2024/4/30 |
1,250 |
1,262 |
1,245 |
1,261 |
+2.35% |
162,400 |
2024/4/26 |
1,221 |
1,243 |
1,214 |
1,232 |
-1.36% |
217,700 |
2024/4/25 |
1,255 |
1,264 |
1,242 |
1,249 |
+0.08% |
146,000 |
2024/4/24 |
1,260 |
1,260 |
1,233 |
1,248 |
+0.65% |
155,200 |
|