日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
1,842 |
1,849 |
1,811 |
1,847 |
-0.75% |
134,000 |
2024/10/23 |
1,861 |
1,894 |
1,861 |
1,861 |
-0.64% |
65,900 |
2024/10/22 |
1,877 |
1,890 |
1,862 |
1,873 |
-0.16% |
83,000 |
2024/10/21 |
1,887 |
1,906 |
1,876 |
1,876 |
-0.85% |
97,500 |
2024/10/18 |
1,919 |
1,922 |
1,888 |
1,892 |
-0.63% |
64,100 |
2024/10/17 |
1,899 |
1,925 |
1,891 |
1,904 |
-0.21% |
83,300 |
2024/10/16 |
1,912 |
1,920 |
1,890 |
1,908 |
-0.93% |
147,100 |
2024/10/15 |
1,919 |
1,936 |
1,907 |
1,926 |
+0.89% |
99,800 |
2024/10/11 |
1,916 |
1,933 |
1,909 |
1,909 |
-0.73% |
112,200 |
2024/10/10 |
1,930 |
1,934 |
1,917 |
1,923 |
+0.05% |
100,200 |
2024/10/9 |
1,924 |
1,932 |
1,906 |
1,922 |
+0.16% |
113,300 |
2024/10/8 |
1,957 |
1,957 |
1,916 |
1,919 |
-3.28% |
181,300 |
2024/10/7 |
1,990 |
1,990 |
1,962 |
1,984 |
+1.38% |
131,300 |
2024/10/4 |
1,962 |
1,980 |
1,954 |
1,957 |
-0.20% |
108,000 |
2024/10/3 |
1,986 |
1,996 |
1,958 |
1,961 |
+0.77% |
144,200 |
2024/10/2 |
1,954 |
1,980 |
1,940 |
1,946 |
-1.32% |
97,000 |
2024/10/1 |
1,964 |
1,978 |
1,945 |
1,972 |
+1.28% |
148,200 |
2024/9/30 |
1,952 |
1,974 |
1,942 |
1,947 |
-4.56% |
134,300 |
2024/9/27 |
2,035 |
2,048 |
2,011 |
2,040 |
+0.74% |
99,500 |
2024/9/26 |
2,010 |
2,027 |
1,983 |
2,025 |
+1.40% |
106,100 |
2024/9/25 |
1,984 |
2,012 |
1,973 |
1,997 |
+0.50% |
91,900 |
2024/9/24 |
2,000 |
2,003 |
1,973 |
1,987 |
-0.15% |
89,400 |
2024/9/20 |
1,999 |
2,013 |
1,985 |
1,990 |
+1.27% |
128,600 |
2024/9/19 |
1,980 |
1,989 |
1,961 |
1,965 |
+1.60% |
90,000 |
2024/9/18 |
1,939 |
1,952 |
1,921 |
1,934 |
+0.83% |
51,800 |
2024/9/17 |
1,920 |
1,939 |
1,888 |
1,918 |
+0.63% |
71,000 |
2024/9/13 |
1,933 |
1,944 |
1,906 |
1,906 |
-2.26% |
81,500 |
2024/9/12 |
1,910 |
1,954 |
1,908 |
1,950 |
+5.69% |
175,000 |
2024/9/11 |
1,904 |
1,904 |
1,826 |
1,845 |
-3.91% |
129,500 |
2024/9/10 |
1,930 |
1,945 |
1,915 |
1,920 |
-0.47% |
94,300 |
2024/9/9 |
1,909 |
1,930 |
1,879 |
1,929 |
-1.03% |
110,200 |
2024/9/6 |
1,942 |
1,957 |
1,929 |
1,949 |
+0.98% |
86,600 |
2024/9/5 |
1,921 |
1,972 |
1,904 |
1,930 |
-1.38% |
132,000 |
2024/9/4 |
1,989 |
1,995 |
1,939 |
1,957 |
-4.02% |
160,900 |
2024/9/3 |
2,050 |
2,054 |
2,028 |
2,039 |
+0.25% |
100,000 |
2024/9/2 |
2,032 |
2,057 |
2,021 |
2,034 |
+0.84% |
94,500 |
2024/8/30 |
2,019 |
2,032 |
2,004 |
2,017 |
+1.61% |
76,200 |
2024/8/29 |
1,993 |
2,000 |
1,975 |
1,985 |
-0.40% |
82,500 |
2024/8/28 |
2,020 |
2,030 |
1,991 |
1,993 |
-1.58% |
118,800 |
2024/8/27 |
1,989 |
2,025 |
1,980 |
2,025 |
+2.27% |
120,400 |
2024/8/26 |
1,992 |
2,000 |
1,963 |
1,980 |
+0.10% |
156,100 |
2024/8/23 |
1,965 |
1,991 |
1,950 |
1,978 |
+1.70% |
130,100 |
2024/8/22 |
1,970 |
1,979 |
1,931 |
1,945 |
+0.31% |
132,400 |
2024/8/21 |
1,931 |
1,949 |
1,914 |
1,939 |
-1.42% |
152,100 |
2024/8/20 |
1,927 |
1,989 |
1,904 |
1,967 |
+2.98% |
261,500 |
2024/8/19 |
1,927 |
1,956 |
1,909 |
1,910 |
-1.14% |
124,200 |
2024/8/16 |
1,920 |
1,939 |
1,909 |
1,932 |
+2.71% |
147,800 |
2024/8/15 |
1,861 |
1,894 |
1,846 |
1,881 |
+0.97% |
129,200 |
2024/8/14 |
1,836 |
1,872 |
1,825 |
1,863 |
+1.91% |
109,500 |
2024/8/13 |
1,826 |
1,834 |
1,794 |
1,828 |
+0.33% |
125,100 |
2024/8/9 |
1,817 |
1,832 |
1,783 |
1,822 |
+4.00% |
261,700 |
2024/8/8 |
1,757 |
1,827 |
1,743 |
1,752 |
-1.02% |
425,400 |
2024/8/7 |
1,659 |
1,827 |
1,645 |
1,770 |
+1.72% |
415,700 |
2024/8/6 |
1,702 |
1,761 |
1,686 |
1,740 |
+9.78% |
318,900 |
2024/8/5 |
1,756 |
1,780 |
1,580 |
1,585 |
-15.92% |
408,800 |
2024/8/2 |
1,891 |
1,932 |
1,878 |
1,885 |
-5.56% |
278,200 |
2024/8/1 |
2,033 |
2,047 |
1,983 |
1,996 |
-4.18% |
242,300 |
2024/7/31 |
2,043 |
2,087 |
2,028 |
2,083 |
+1.46% |
164,300 |
2024/7/30 |
2,061 |
2,069 |
2,040 |
2,053 |
-0.77% |
138,500 |
2024/7/29 |
2,069 |
2,090 |
2,059 |
2,069 |
+0.58% |
139,800 |
2024/7/26 |
2,069 |
2,082 |
2,051 |
2,057 |
+0.64% |
136,500 |
2024/7/25 |
2,084 |
2,084 |
2,044 |
2,044 |
-2.94% |
181,000 |
2024/7/24 |
2,138 |
2,143 |
2,106 |
2,106 |
-2.23% |
138,600 |
2024/7/23 |
2,157 |
2,178 |
2,148 |
2,154 |
+1.60% |
131,400 |
2024/7/22 |
2,155 |
2,160 |
2,120 |
2,120 |
-2.08% |
169,500 |
2024/7/19 |
2,210 |
2,211 |
2,155 |
2,165 |
-2.04% |
177,700 |
2024/7/18 |
2,235 |
2,236 |
2,210 |
2,210 |
-1.56% |
120,000 |
2024/7/17 |
2,249 |
2,274 |
2,241 |
2,245 |
+0.67% |
113,800 |
2024/7/16 |
2,252 |
2,256 |
2,230 |
2,230 |
-0.18% |
83,900 |
2024/7/12 |
2,222 |
2,254 |
2,219 |
2,234 |
-0.58% |
109,400 |
2024/7/11 |
2,211 |
2,260 |
2,204 |
2,247 |
+2.28% |
238,000 |
2024/7/10 |
2,214 |
2,220 |
2,172 |
2,197 |
-1.26% |
227,900 |
2024/7/9 |
2,225 |
2,242 |
2,207 |
2,225 |
+0.00% |
173,200 |
2024/7/8 |
2,277 |
2,277 |
2,225 |
2,225 |
-2.28% |
240,600 |
2024/7/5 |
2,330 |
2,333 |
2,277 |
2,277 |
-2.69% |
183,700 |
2024/7/4 |
2,284 |
2,342 |
2,284 |
2,340 |
+2.68% |
161,200 |
2024/7/3 |
2,279 |
2,284 |
2,269 |
2,279 |
+0.22% |
132,100 |
2024/7/2 |
2,315 |
2,315 |
2,274 |
2,274 |
-1.43% |
149,200 |
2024/7/1 |
2,310 |
2,324 |
2,298 |
2,307 |
+0.65% |
143,400 |
2024/6/28 |
2,294 |
2,299 |
2,282 |
2,292 |
+0.04% |
118,800 |
2024/6/27 |
2,278 |
2,309 |
2,271 |
2,291 |
-1.16% |
126,500 |
2024/6/26 |
2,342 |
2,344 |
2,305 |
2,318 |
-1.11% |
308,600 |
2024/6/25 |
2,315 |
2,351 |
2,311 |
2,344 |
+0.69% |
179,200 |
2024/6/24 |
2,311 |
2,333 |
2,297 |
2,328 |
+1.04% |
203,500 |
2024/6/21 |
2,320 |
2,329 |
2,288 |
2,304 |
-0.30% |
260,000 |
2024/6/20 |
2,313 |
2,320 |
2,288 |
2,311 |
-0.39% |
160,800 |
2024/6/19 |
2,316 |
2,321 |
2,296 |
2,320 |
-0.04% |
102,500 |
2024/6/18 |
2,319 |
2,338 |
2,291 |
2,321 |
+1.13% |
125,000 |
2024/6/17 |
2,335 |
2,345 |
2,284 |
2,295 |
-3.16% |
173,200 |
2024/6/14 |
2,298 |
2,385 |
2,287 |
2,370 |
+2.33% |
168,200 |
2024/6/13 |
2,377 |
2,383 |
2,316 |
2,316 |
-1.74% |
140,400 |
2024/6/12 |
2,407 |
2,409 |
2,351 |
2,357 |
-1.71% |
119,000 |
2024/6/11 |
2,402 |
2,413 |
2,386 |
2,398 |
-0.83% |
156,700 |
2024/6/10 |
2,376 |
2,422 |
2,373 |
2,418 |
+2.94% |
135,600 |
2024/6/7 |
2,361 |
2,370 |
2,346 |
2,349 |
-0.97% |
128,400 |
2024/6/6 |
2,399 |
2,400 |
2,360 |
2,372 |
-0.38% |
146,100 |
2024/6/5 |
2,450 |
2,452 |
2,381 |
2,381 |
-3.88% |
256,600 |
2024/6/4 |
2,485 |
2,497 |
2,476 |
2,477 |
-1.24% |
105,600 |
2024/6/3 |
2,544 |
2,544 |
2,497 |
2,508 |
-0.48% |
154,700 |
2024/5/31 |
2,464 |
2,520 |
2,464 |
2,520 |
+2.27% |
152,300 |
2024/5/30 |
2,446 |
2,464 |
2,423 |
2,464 |
-0.36% |
121,900 |
2024/5/29 |
2,500 |
2,503 |
2,452 |
2,473 |
-1.36% |
208,300 |
2024/5/28 |
2,527 |
2,535 |
2,488 |
2,507 |
-1.10% |
172,800 |
2024/5/27 |
2,526 |
2,540 |
2,511 |
2,535 |
+0.56% |
106,600 |
2024/5/24 |
2,500 |
2,542 |
2,471 |
2,521 |
+0.24% |
162,300 |
2024/5/23 |
2,540 |
2,540 |
2,482 |
2,515 |
-0.36% |
224,700 |
2024/5/22 |
2,570 |
2,574 |
2,524 |
2,524 |
-2.44% |
184,000 |
2024/5/21 |
2,650 |
2,664 |
2,586 |
2,587 |
-2.38% |
171,700 |
2024/5/20 |
2,623 |
2,695 |
2,622 |
2,650 |
+1.03% |
126,000 |
2024/5/17 |
2,673 |
2,692 |
2,608 |
2,623 |
-2.78% |
160,200 |
2024/5/16 |
2,750 |
2,759 |
2,663 |
2,698 |
-2.21% |
132,600 |
2024/5/15 |
2,725 |
2,804 |
2,717 |
2,759 |
+1.81% |
174,100 |
2024/5/14 |
2,685 |
2,727 |
2,606 |
2,710 |
-1.60% |
303,400 |
2024/5/13 |
2,759 |
2,788 |
2,717 |
2,754 |
+0.15% |
156,300 |
2024/5/10 |
2,742 |
2,757 |
2,712 |
2,750 |
+1.36% |
103,000 |
2024/5/9 |
2,716 |
2,739 |
2,680 |
2,713 |
-0.07% |
149,800 |
2024/5/8 |
2,760 |
2,780 |
2,714 |
2,715 |
-0.98% |
112,700 |
2024/5/7 |
2,778 |
2,778 |
2,706 |
2,742 |
+0.51% |
105,100 |
2024/5/2 |
2,700 |
2,740 |
2,690 |
2,728 |
+0.70% |
65,700 |
2024/5/1 |
2,711 |
2,735 |
2,682 |
2,709 |
-1.28% |
92,000 |
2024/4/30 |
2,702 |
2,747 |
2,686 |
2,744 |
+2.39% |
76,100 |
2024/4/26 |
2,672 |
2,695 |
2,639 |
2,680 |
+0.34% |
85,500 |
2024/4/25 |
2,715 |
2,733 |
2,671 |
2,671 |
-2.27% |
74,900 |
|