日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
1,235 |
1,251 |
1,230 |
1,246 |
+0.97% |
29,900 |
2024/10/23 |
1,216 |
1,246 |
1,216 |
1,234 |
+0.98% |
23,900 |
2024/10/22 |
1,224 |
1,227 |
1,214 |
1,222 |
+0.08% |
20,400 |
2024/10/21 |
1,207 |
1,229 |
1,207 |
1,221 |
+0.83% |
21,000 |
2024/10/18 |
1,204 |
1,214 |
1,189 |
1,211 |
+1.51% |
30,200 |
2024/10/17 |
1,212 |
1,215 |
1,169 |
1,193 |
-1.65% |
34,400 |
2024/10/16 |
1,230 |
1,248 |
1,213 |
1,213 |
-2.49% |
27,400 |
2024/10/15 |
1,250 |
1,263 |
1,244 |
1,244 |
-0.48% |
27,700 |
2024/10/11 |
1,247 |
1,261 |
1,247 |
1,250 |
-0.16% |
32,700 |
2024/10/10 |
1,220 |
1,264 |
1,196 |
1,252 |
+2.54% |
46,600 |
2024/10/9 |
1,221 |
1,230 |
1,198 |
1,221 |
+0.00% |
49,400 |
2024/10/8 |
1,206 |
1,239 |
1,206 |
1,221 |
-0.73% |
22,800 |
2024/10/7 |
1,225 |
1,236 |
1,204 |
1,230 |
+0.99% |
31,800 |
2024/10/4 |
1,175 |
1,227 |
1,171 |
1,218 |
+4.28% |
37,500 |
2024/10/3 |
1,164 |
1,176 |
1,158 |
1,168 |
+1.48% |
22,300 |
2024/10/2 |
1,148 |
1,169 |
1,146 |
1,151 |
-0.60% |
28,400 |
2024/10/1 |
1,168 |
1,184 |
1,154 |
1,158 |
-0.86% |
31,500 |
2024/9/30 |
1,150 |
1,185 |
1,150 |
1,168 |
-0.68% |
31,100 |
2024/9/27 |
1,164 |
1,183 |
1,150 |
1,176 |
+0.60% |
74,800 |
2024/9/26 |
1,190 |
1,205 |
1,135 |
1,169 |
+0.78% |
252,500 |
2024/9/25 |
1,191 |
1,191 |
1,151 |
1,160 |
-2.60% |
44,300 |
2024/9/24 |
1,197 |
1,199 |
1,169 |
1,191 |
+0.34% |
49,100 |
2024/9/20 |
1,179 |
1,212 |
1,177 |
1,187 |
+1.19% |
29,200 |
2024/9/19 |
1,176 |
1,189 |
1,158 |
1,173 |
+0.86% |
19,000 |
2024/9/18 |
1,156 |
1,169 |
1,145 |
1,163 |
+0.61% |
23,500 |
2024/9/17 |
1,150 |
1,167 |
1,134 |
1,156 |
+0.61% |
31,900 |
2024/9/13 |
1,151 |
1,162 |
1,146 |
1,149 |
-0.61% |
36,700 |
2024/9/12 |
1,166 |
1,171 |
1,141 |
1,156 |
+1.76% |
35,900 |
2024/9/11 |
1,151 |
1,154 |
1,118 |
1,136 |
-1.22% |
49,100 |
2024/9/10 |
1,149 |
1,167 |
1,149 |
1,150 |
-0.35% |
22,300 |
2024/9/9 |
1,125 |
1,158 |
1,120 |
1,154 |
-0.09% |
50,500 |
2024/9/6 |
1,165 |
1,165 |
1,145 |
1,155 |
+0.09% |
30,500 |
2024/9/5 |
1,150 |
1,175 |
1,140 |
1,154 |
+0.44% |
30,900 |
2024/9/4 |
1,165 |
1,186 |
1,144 |
1,149 |
-3.12% |
37,500 |
2024/9/3 |
1,149 |
1,195 |
1,149 |
1,186 |
+3.22% |
27,700 |
2024/9/2 |
1,156 |
1,158 |
1,136 |
1,149 |
-0.78% |
17,700 |
2024/8/30 |
1,150 |
1,174 |
1,149 |
1,158 |
+0.35% |
36,000 |
2024/8/29 |
1,153 |
1,158 |
1,144 |
1,154 |
-0.52% |
22,300 |
2024/8/28 |
1,149 |
1,160 |
1,134 |
1,160 |
+0.78% |
35,100 |
2024/8/27 |
1,144 |
1,172 |
1,144 |
1,151 |
+0.61% |
26,900 |
2024/8/26 |
1,158 |
1,158 |
1,141 |
1,144 |
-1.38% |
34,200 |
2024/8/23 |
1,151 |
1,166 |
1,148 |
1,160 |
+0.69% |
28,600 |
2024/8/22 |
1,142 |
1,154 |
1,139 |
1,152 |
+0.52% |
19,900 |
2024/8/21 |
1,134 |
1,151 |
1,128 |
1,146 |
+1.33% |
29,200 |
2024/8/20 |
1,145 |
1,155 |
1,125 |
1,131 |
-0.88% |
64,400 |
2024/8/19 |
1,171 |
1,182 |
1,136 |
1,141 |
-2.31% |
38,700 |
2024/8/16 |
1,179 |
1,202 |
1,155 |
1,168 |
-0.17% |
35,100 |
2024/8/15 |
1,173 |
1,188 |
1,165 |
1,170 |
+0.60% |
29,900 |
2024/8/14 |
1,138 |
1,163 |
1,132 |
1,163 |
+2.20% |
19,500 |
2024/8/13 |
1,132 |
1,152 |
1,132 |
1,138 |
+0.44% |
25,900 |
2024/8/9 |
1,151 |
1,163 |
1,114 |
1,133 |
+0.18% |
54,100 |
2024/8/8 |
1,130 |
1,157 |
1,113 |
1,131 |
+0.09% |
44,500 |
2024/8/7 |
1,127 |
1,165 |
1,094 |
1,130 |
+0.71% |
179,800 |
2024/8/6 |
1,069 |
1,143 |
1,050 |
1,122 |
+7.78% |
57,100 |
2024/8/5 |
1,070 |
1,094 |
997 |
1,041 |
-7.14% |
91,500 |
2024/8/2 |
1,135 |
1,156 |
1,115 |
1,121 |
-1.92% |
106,600 |
2024/8/1 |
1,145 |
1,182 |
1,135 |
1,143 |
-1.12% |
64,000 |
2024/7/31 |
1,113 |
1,161 |
1,094 |
1,156 |
+1.14% |
77,700 |
2024/7/30 |
1,156 |
1,187 |
1,100 |
1,143 |
-3.14% |
182,100 |
2024/7/29 |
1,173 |
1,192 |
1,166 |
1,180 |
+1.55% |
31,300 |
2024/7/26 |
1,176 |
1,196 |
1,154 |
1,162 |
-1.36% |
65,300 |
2024/7/25 |
1,166 |
1,208 |
1,151 |
1,178 |
+1.03% |
75,300 |
2024/7/24 |
1,161 |
1,207 |
1,161 |
1,166 |
+0.78% |
51,700 |
2024/7/23 |
1,185 |
1,207 |
1,157 |
1,157 |
-2.03% |
45,700 |
2024/7/22 |
1,227 |
1,227 |
1,181 |
1,181 |
-3.75% |
63,200 |
2024/7/19 |
1,230 |
1,241 |
1,218 |
1,227 |
-0.24% |
31,300 |
2024/7/18 |
1,239 |
1,240 |
1,220 |
1,230 |
-1.84% |
47,700 |
2024/7/17 |
1,250 |
1,253 |
1,222 |
1,253 |
+2.04% |
35,900 |
2024/7/16 |
1,211 |
1,231 |
1,211 |
1,228 |
+0.49% |
24,600 |
2024/7/12 |
1,210 |
1,240 |
1,210 |
1,222 |
-0.81% |
27,700 |
2024/7/11 |
1,259 |
1,259 |
1,215 |
1,232 |
-1.12% |
54,100 |
2024/7/10 |
1,227 |
1,246 |
1,210 |
1,246 |
+1.88% |
50,900 |
2024/7/9 |
1,220 |
1,251 |
1,207 |
1,223 |
+0.74% |
33,200 |
2024/7/8 |
1,216 |
1,239 |
1,211 |
1,214 |
-0.25% |
44,000 |
2024/7/5 |
1,264 |
1,264 |
1,192 |
1,217 |
-3.72% |
69,400 |
2024/7/4 |
1,231 |
1,279 |
1,224 |
1,264 |
+2.51% |
33,900 |
2024/7/3 |
1,251 |
1,262 |
1,232 |
1,233 |
-1.67% |
42,900 |
2024/7/2 |
1,282 |
1,285 |
1,236 |
1,254 |
-2.79% |
78,900 |
2024/7/1 |
1,304 |
1,308 |
1,267 |
1,290 |
-1.38% |
59,600 |
2024/6/28 |
1,272 |
1,327 |
1,258 |
1,308 |
+2.35% |
79,500 |
2024/6/27 |
1,255 |
1,279 |
1,234 |
1,278 |
+1.51% |
89,100 |
2024/6/26 |
1,261 |
1,285 |
1,225 |
1,259 |
+0.64% |
85,000 |
2024/6/25 |
1,218 |
1,265 |
1,208 |
1,251 |
+2.71% |
93,500 |
2024/6/24 |
1,231 |
1,250 |
1,202 |
1,218 |
+0.16% |
87,700 |
2024/6/21 |
1,290 |
1,298 |
1,211 |
1,216 |
-5.81% |
150,400 |
2024/6/20 |
1,322 |
1,325 |
1,234 |
1,291 |
-4.51% |
186,300 |
2024/6/19 |
1,312 |
1,353 |
1,312 |
1,352 |
+3.05% |
53,400 |
2024/6/18 |
1,345 |
1,376 |
1,264 |
1,312 |
-1.20% |
141,000 |
2024/6/17 |
1,301 |
1,328 |
1,300 |
1,328 |
+0.00% |
60,300 |
2024/6/14 |
1,260 |
1,328 |
1,245 |
1,328 |
+4.40% |
115,100 |
2024/6/13 |
1,230 |
1,288 |
1,221 |
1,272 |
+2.33% |
92,100 |
2024/6/12 |
1,231 |
1,308 |
1,219 |
1,243 |
+2.90% |
219,500 |
2024/6/11 |
1,163 |
1,216 |
1,148 |
1,208 |
+2.81% |
141,300 |
2024/6/10 |
1,097 |
1,176 |
1,085 |
1,175 |
+7.11% |
113,700 |
2024/6/7 |
1,104 |
1,125 |
1,085 |
1,097 |
-0.63% |
115,300 |
2024/6/6 |
1,159 |
1,189 |
1,081 |
1,104 |
-4.33% |
297,600 |
2024/6/5 |
1,094 |
1,165 |
1,065 |
1,154 |
+5.39% |
191,900 |
2024/6/4 |
1,019 |
1,120 |
1,019 |
1,095 |
+5.80% |
144,600 |
2024/6/3 |
1,022 |
1,038 |
1,020 |
1,035 |
+1.47% |
17,700 |
2024/5/31 |
1,010 |
1,025 |
1,010 |
1,020 |
+1.09% |
17,800 |
2024/5/30 |
991 |
1,009 |
982 |
1,009 |
+0.80% |
32,500 |
2024/5/29 |
1,012 |
1,016 |
996 |
1,001 |
-1.09% |
35,300 |
2024/5/28 |
1,064 |
1,065 |
1,011 |
1,012 |
-4.35% |
24,600 |
2024/5/27 |
1,066 |
1,068 |
1,043 |
1,058 |
+0.57% |
29,100 |
2024/5/24 |
1,026 |
1,064 |
1,017 |
1,052 |
-0.38% |
54,500 |
2024/5/23 |
1,051 |
1,060 |
1,033 |
1,056 |
+0.57% |
21,700 |
2024/5/22 |
1,046 |
1,059 |
1,002 |
1,050 |
+0.19% |
74,900 |
2024/5/21 |
1,109 |
1,113 |
1,042 |
1,048 |
-5.59% |
50,700 |
2024/5/20 |
1,080 |
1,116 |
1,077 |
1,110 |
+2.12% |
39,700 |
2024/5/17 |
1,091 |
1,097 |
1,079 |
1,087 |
-0.37% |
17,800 |
2024/5/16 |
1,091 |
1,119 |
1,079 |
1,091 |
+1.02% |
46,900 |
2024/5/15 |
1,058 |
1,100 |
1,058 |
1,080 |
+2.47% |
39,800 |
2024/5/14 |
1,048 |
1,071 |
1,046 |
1,054 |
-0.47% |
44,200 |
2024/5/13 |
1,045 |
1,065 |
1,021 |
1,059 |
+1.34% |
62,500 |
2024/5/10 |
1,042 |
1,058 |
1,027 |
1,045 |
-0.29% |
25,700 |
2024/5/9 |
1,061 |
1,065 |
1,033 |
1,048 |
-0.10% |
47,000 |
2024/5/8 |
1,071 |
1,072 |
1,047 |
1,049 |
-2.78% |
24,900 |
2024/5/7 |
1,092 |
1,102 |
1,067 |
1,079 |
+1.12% |
55,500 |
2024/5/2 |
1,055 |
1,071 |
1,037 |
1,067 |
+1.91% |
46,700 |
2024/5/1 |
1,066 |
1,105 |
1,047 |
1,047 |
-2.97% |
85,800 |
2024/4/30 |
1,070 |
1,096 |
1,047 |
1,079 |
+2.66% |
78,500 |
2024/4/26 |
1,034 |
1,060 |
980 |
1,051 |
+6.27% |
155,800 |
2024/4/25 |
1,008 |
1,020 |
935 |
989 |
-1.49% |
214,400 |
|