日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
2,070 |
2,130 |
2,045 |
2,121 |
+1.05% |
220,000 |
2024/10/23 |
2,087 |
2,124 |
2,081 |
2,099 |
+0.24% |
185,100 |
2024/10/22 |
2,105 |
2,110 |
2,066 |
2,094 |
-1.13% |
205,900 |
2024/10/21 |
2,098 |
2,150 |
2,092 |
2,118 |
+1.15% |
207,300 |
2024/10/18 |
2,089 |
2,108 |
2,077 |
2,094 |
+1.50% |
153,400 |
2024/10/17 |
2,065 |
2,079 |
2,056 |
2,063 |
+0.88% |
143,200 |
2024/10/16 |
2,022 |
2,053 |
2,011 |
2,045 |
+0.54% |
123,700 |
2024/10/15 |
2,045 |
2,050 |
2,025 |
2,034 |
+0.79% |
110,400 |
2024/10/11 |
2,026 |
2,029 |
2,011 |
2,018 |
-0.39% |
88,100 |
2024/10/10 |
2,036 |
2,036 |
2,008 |
2,026 |
-0.64% |
99,500 |
2024/10/9 |
2,056 |
2,060 |
2,030 |
2,039 |
+0.00% |
58,700 |
2024/10/8 |
2,046 |
2,057 |
2,030 |
2,039 |
-1.92% |
112,300 |
2024/10/7 |
2,073 |
2,110 |
2,060 |
2,079 |
+3.59% |
255,100 |
2024/10/4 |
2,000 |
2,011 |
1,983 |
2,007 |
-0.45% |
160,000 |
2024/10/3 |
2,080 |
2,081 |
2,016 |
2,016 |
-0.69% |
146,000 |
2024/10/2 |
2,052 |
2,088 |
2,030 |
2,030 |
-2.31% |
163,300 |
2024/10/1 |
2,046 |
2,094 |
2,041 |
2,078 |
+1.96% |
132,100 |
2024/9/30 |
2,023 |
2,056 |
2,015 |
2,038 |
-1.69% |
223,000 |
2024/9/27 |
2,070 |
2,084 |
2,043 |
2,073 |
-1.19% |
148,200 |
2024/9/26 |
2,072 |
2,100 |
2,065 |
2,098 |
+3.15% |
220,600 |
2024/9/25 |
2,047 |
2,053 |
2,010 |
2,034 |
+0.15% |
163,500 |
2024/9/24 |
2,046 |
2,046 |
2,004 |
2,031 |
+0.59% |
205,800 |
2024/9/20 |
2,044 |
2,046 |
2,015 |
2,019 |
-0.20% |
211,000 |
2024/9/19 |
1,967 |
2,035 |
1,961 |
2,023 |
+4.44% |
291,200 |
2024/9/18 |
1,960 |
1,962 |
1,919 |
1,937 |
-0.21% |
100,700 |
2024/9/17 |
1,942 |
1,948 |
1,903 |
1,941 |
+1.20% |
175,400 |
2024/9/13 |
1,957 |
1,966 |
1,918 |
1,918 |
-2.49% |
149,800 |
2024/9/12 |
1,996 |
2,002 |
1,958 |
1,967 |
+1.71% |
184,300 |
2024/9/11 |
1,964 |
1,982 |
1,912 |
1,934 |
-1.83% |
144,900 |
2024/9/10 |
1,984 |
2,001 |
1,970 |
1,970 |
+0.25% |
122,900 |
2024/9/9 |
1,907 |
1,973 |
1,901 |
1,965 |
+0.10% |
201,100 |
2024/9/6 |
1,961 |
1,975 |
1,947 |
1,963 |
+0.15% |
173,300 |
2024/9/5 |
1,951 |
1,993 |
1,944 |
1,960 |
-0.86% |
214,100 |
2024/9/4 |
1,959 |
2,013 |
1,959 |
1,977 |
-2.80% |
267,900 |
2024/9/3 |
2,006 |
2,039 |
2,002 |
2,034 |
+1.40% |
133,300 |
2024/9/2 |
2,012 |
2,029 |
1,995 |
2,006 |
-0.20% |
107,400 |
2024/8/30 |
1,950 |
2,021 |
1,946 |
2,010 |
+4.15% |
318,400 |
2024/8/29 |
1,889 |
1,937 |
1,882 |
1,930 |
+2.39% |
173,300 |
2024/8/28 |
1,891 |
1,903 |
1,873 |
1,885 |
-0.74% |
91,800 |
2024/8/27 |
1,867 |
1,908 |
1,862 |
1,899 |
+1.99% |
176,900 |
2024/8/26 |
1,850 |
1,865 |
1,834 |
1,862 |
-0.48% |
173,000 |
2024/8/23 |
1,885 |
1,885 |
1,861 |
1,871 |
-0.85% |
146,100 |
2024/8/22 |
1,905 |
1,906 |
1,874 |
1,887 |
+0.05% |
124,000 |
2024/8/21 |
1,861 |
1,896 |
1,860 |
1,886 |
-0.16% |
159,800 |
2024/8/20 |
1,904 |
1,904 |
1,864 |
1,889 |
+1.07% |
186,900 |
2024/8/19 |
1,882 |
1,918 |
1,865 |
1,869 |
-0.59% |
234,700 |
2024/8/16 |
1,876 |
1,882 |
1,853 |
1,880 |
+2.23% |
204,600 |
2024/8/15 |
1,850 |
1,876 |
1,832 |
1,839 |
-0.11% |
183,700 |
2024/8/14 |
1,826 |
1,860 |
1,801 |
1,841 |
+0.66% |
307,100 |
2024/8/13 |
1,758 |
1,829 |
1,753 |
1,829 |
+4.04% |
309,900 |
2024/8/9 |
1,764 |
1,776 |
1,731 |
1,758 |
+1.97% |
419,200 |
2024/8/8 |
1,682 |
1,762 |
1,681 |
1,724 |
-0.92% |
365,300 |
2024/8/7 |
1,676 |
1,804 |
1,650 |
1,740 |
+3.20% |
570,800 |
2024/8/6 |
1,584 |
1,711 |
1,584 |
1,686 |
+14.77% |
699,400 |
2024/8/5 |
1,587 |
1,679 |
1,422 |
1,469 |
-15.91% |
1,252,700 |
2024/8/2 |
1,821 |
1,850 |
1,733 |
1,747 |
-8.96% |
939,900 |
2024/8/1 |
1,982 |
2,001 |
1,871 |
1,919 |
-9.10% |
1,058,300 |
2024/7/31 |
2,055 |
2,131 |
2,050 |
2,111 |
+1.93% |
788,500 |
2024/7/30 |
2,081 |
2,120 |
2,050 |
2,071 |
+1.17% |
346,900 |
2024/7/29 |
2,025 |
2,072 |
2,021 |
2,047 |
+2.30% |
161,300 |
2024/7/26 |
1,991 |
2,025 |
1,969 |
2,001 |
+0.65% |
235,000 |
2024/7/25 |
2,000 |
2,011 |
1,969 |
1,988 |
-2.55% |
318,800 |
2024/7/24 |
2,098 |
2,099 |
2,039 |
2,040 |
-4.23% |
212,000 |
2024/7/23 |
2,120 |
2,152 |
2,107 |
2,130 |
+1.87% |
187,200 |
2024/7/22 |
2,160 |
2,166 |
2,088 |
2,091 |
-3.06% |
151,800 |
2024/7/19 |
2,163 |
2,173 |
2,135 |
2,157 |
-0.69% |
146,600 |
2024/7/18 |
2,150 |
2,202 |
2,147 |
2,172 |
-1.36% |
236,800 |
2024/7/17 |
2,163 |
2,208 |
2,158 |
2,202 |
+2.90% |
236,200 |
2024/7/16 |
2,135 |
2,155 |
2,132 |
2,140 |
+0.42% |
211,400 |
2024/7/12 |
2,100 |
2,144 |
2,100 |
2,131 |
-0.23% |
216,600 |
2024/7/11 |
2,180 |
2,181 |
2,111 |
2,136 |
+0.80% |
247,900 |
2024/7/10 |
2,164 |
2,172 |
2,096 |
2,119 |
-1.67% |
159,900 |
2024/7/9 |
2,148 |
2,176 |
2,145 |
2,155 |
+2.33% |
180,600 |
2024/7/8 |
2,130 |
2,137 |
2,091 |
2,106 |
-1.77% |
161,500 |
2024/7/5 |
2,179 |
2,184 |
2,129 |
2,144 |
-1.24% |
166,700 |
2024/7/4 |
2,150 |
2,184 |
2,146 |
2,171 |
+2.02% |
267,300 |
2024/7/3 |
2,086 |
2,128 |
2,081 |
2,128 |
+2.16% |
289,900 |
2024/7/2 |
2,020 |
2,087 |
2,019 |
2,083 |
+3.84% |
348,200 |
2024/7/1 |
2,035 |
2,045 |
2,006 |
2,006 |
-1.38% |
174,800 |
2024/6/28 |
2,025 |
2,048 |
2,020 |
2,034 |
+1.19% |
163,500 |
2024/6/27 |
2,015 |
2,028 |
2,008 |
2,010 |
-0.45% |
151,000 |
2024/6/26 |
2,005 |
2,028 |
1,996 |
2,019 |
+0.85% |
219,800 |
2024/6/25 |
1,989 |
2,004 |
1,978 |
2,002 |
+1.52% |
147,000 |
2024/6/24 |
1,973 |
1,995 |
1,968 |
1,972 |
+0.66% |
201,000 |
2024/6/21 |
1,989 |
1,990 |
1,952 |
1,959 |
-0.66% |
216,000 |
2024/6/20 |
1,951 |
1,975 |
1,948 |
1,972 |
+0.92% |
187,100 |
2024/6/19 |
1,976 |
1,989 |
1,951 |
1,954 |
-1.11% |
148,000 |
2024/6/18 |
1,996 |
2,002 |
1,963 |
1,976 |
-0.65% |
185,200 |
2024/6/17 |
2,014 |
2,017 |
1,972 |
1,989 |
-3.16% |
314,500 |
2024/6/14 |
1,983 |
2,065 |
1,982 |
2,054 |
+3.79% |
324,400 |
2024/6/13 |
2,067 |
2,072 |
1,976 |
1,979 |
-3.37% |
241,400 |
2024/6/12 |
2,030 |
2,067 |
2,030 |
2,048 |
-0.24% |
148,900 |
2024/6/11 |
2,080 |
2,113 |
2,048 |
2,053 |
-0.68% |
234,600 |
2024/6/10 |
2,015 |
2,067 |
2,015 |
2,067 |
+2.99% |
285,600 |
2024/6/7 |
1,999 |
2,020 |
1,996 |
2,007 |
+0.75% |
157,800 |
2024/6/6 |
1,999 |
2,023 |
1,990 |
1,992 |
+0.66% |
189,500 |
2024/6/5 |
1,963 |
1,993 |
1,961 |
1,979 |
+0.20% |
228,100 |
2024/6/4 |
1,960 |
1,999 |
1,950 |
1,975 |
+0.05% |
250,400 |
2024/6/3 |
2,000 |
2,003 |
1,966 |
1,974 |
-0.45% |
270,500 |
2024/5/31 |
2,001 |
2,032 |
1,964 |
1,983 |
-1.69% |
774,000 |
2024/5/30 |
2,017 |
2,040 |
1,995 |
2,017 |
-1.66% |
294,500 |
2024/5/29 |
2,076 |
2,100 |
2,049 |
2,051 |
-1.72% |
144,500 |
2024/5/28 |
2,093 |
2,125 |
2,082 |
2,087 |
-0.33% |
232,400 |
2024/5/27 |
2,052 |
2,094 |
2,038 |
2,094 |
+2.20% |
276,200 |
2024/5/24 |
2,025 |
2,060 |
2,017 |
2,049 |
-0.34% |
130,900 |
2024/5/23 |
2,065 |
2,069 |
2,029 |
2,056 |
+0.49% |
168,800 |
2024/5/22 |
2,051 |
2,100 |
2,031 |
2,046 |
-0.44% |
367,000 |
2024/5/21 |
2,065 |
2,076 |
2,037 |
2,055 |
-0.19% |
222,000 |
2024/5/20 |
2,047 |
2,059 |
2,027 |
2,059 |
+1.63% |
256,200 |
2024/5/17 |
1,987 |
2,038 |
1,972 |
2,026 |
+2.22% |
228,300 |
2024/5/16 |
2,046 |
2,050 |
1,939 |
1,982 |
-1.74% |
565,600 |
2024/5/15 |
2,047 |
2,077 |
1,987 |
2,017 |
-2.23% |
572,300 |
2024/5/14 |
2,015 |
2,066 |
2,015 |
2,063 |
+2.48% |
539,300 |
2024/5/13 |
1,911 |
2,013 |
1,900 |
2,013 |
+4.90% |
801,600 |
2024/5/10 |
1,893 |
1,950 |
1,852 |
1,919 |
-6.75% |
2,143,600 |
2024/5/9 |
2,056 |
2,084 |
2,026 |
2,058 |
+0.93% |
593,700 |
2024/5/8 |
2,014 |
2,048 |
2,014 |
2,039 |
-0.29% |
348,800 |
2024/5/7 |
2,050 |
2,058 |
2,022 |
2,045 |
+0.79% |
307,800 |
2024/5/2 |
2,020 |
2,039 |
2,005 |
2,029 |
+0.40% |
214,500 |
2024/5/1 |
2,040 |
2,046 |
2,005 |
2,021 |
-2.37% |
225,800 |
2024/4/30 |
2,048 |
2,087 |
2,023 |
2,070 |
+1.67% |
312,800 |
2024/4/26 |
1,990 |
2,056 |
1,954 |
2,036 |
+2.83% |
459,100 |
2024/4/25 |
2,001 |
2,022 |
1,973 |
1,980 |
-3.13% |
305,300 |
|