日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
2,450 |
2,478 |
2,441 |
2,453 |
-0.41% |
19,100 |
2024/10/23 |
2,494 |
2,506 |
2,458 |
2,463 |
-1.64% |
19,900 |
2024/10/22 |
2,526 |
2,539 |
2,492 |
2,504 |
-0.79% |
20,300 |
2024/10/21 |
2,558 |
2,583 |
2,514 |
2,524 |
-1.14% |
29,500 |
2024/10/18 |
2,581 |
2,581 |
2,528 |
2,553 |
-2.48% |
40,700 |
2024/10/17 |
2,550 |
2,618 |
2,537 |
2,618 |
+3.19% |
36,100 |
2024/10/16 |
2,525 |
2,566 |
2,504 |
2,537 |
+0.08% |
28,900 |
2024/10/15 |
2,587 |
2,591 |
2,527 |
2,535 |
-2.01% |
40,600 |
2024/10/11 |
2,602 |
2,607 |
2,587 |
2,587 |
-0.88% |
29,200 |
2024/10/10 |
2,570 |
2,619 |
2,540 |
2,610 |
+2.39% |
20,200 |
2024/10/9 |
2,620 |
2,650 |
2,533 |
2,549 |
-2.71% |
30,800 |
2024/10/8 |
2,644 |
2,654 |
2,589 |
2,620 |
-1.39% |
25,400 |
2024/10/7 |
2,683 |
2,691 |
2,617 |
2,657 |
-0.23% |
40,100 |
2024/10/4 |
2,600 |
2,664 |
2,599 |
2,663 |
+3.06% |
30,000 |
2024/10/3 |
2,582 |
2,604 |
2,565 |
2,584 |
+2.17% |
32,200 |
2024/10/2 |
2,533 |
2,592 |
2,517 |
2,529 |
-2.09% |
45,700 |
2024/10/1 |
2,542 |
2,603 |
2,523 |
2,583 |
+2.87% |
20,900 |
2024/9/30 |
2,503 |
2,544 |
2,459 |
2,511 |
-1.84% |
32,300 |
2024/9/27 |
2,582 |
2,582 |
2,542 |
2,558 |
-2.29% |
38,800 |
2024/9/26 |
2,600 |
2,618 |
2,551 |
2,618 |
+2.19% |
49,600 |
2024/9/25 |
2,504 |
2,575 |
2,491 |
2,562 |
+2.32% |
27,500 |
2024/9/24 |
2,479 |
2,520 |
2,475 |
2,504 |
+1.17% |
28,100 |
2024/9/20 |
2,467 |
2,506 |
2,455 |
2,475 |
+0.86% |
31,300 |
2024/9/19 |
2,402 |
2,475 |
2,390 |
2,454 |
+3.33% |
44,500 |
2024/9/18 |
2,340 |
2,375 |
2,315 |
2,375 |
+1.98% |
34,600 |
2024/9/17 |
2,302 |
2,332 |
2,282 |
2,329 |
+2.51% |
34,500 |
2024/9/13 |
2,263 |
2,279 |
2,255 |
2,272 |
-0.48% |
35,300 |
2024/9/12 |
2,233 |
2,300 |
2,233 |
2,283 |
+3.30% |
47,600 |
2024/9/11 |
2,271 |
2,271 |
2,202 |
2,210 |
-2.69% |
33,200 |
2024/9/10 |
2,274 |
2,290 |
2,258 |
2,271 |
-0.13% |
14,900 |
2024/9/9 |
2,238 |
2,275 |
2,219 |
2,274 |
-0.35% |
25,800 |
2024/9/6 |
2,334 |
2,353 |
2,258 |
2,282 |
-1.21% |
39,700 |
2024/9/5 |
2,338 |
2,358 |
2,305 |
2,310 |
-2.08% |
27,600 |
2024/9/4 |
2,432 |
2,432 |
2,352 |
2,359 |
-4.96% |
39,600 |
2024/9/3 |
2,472 |
2,491 |
2,450 |
2,482 |
+0.40% |
16,600 |
2024/9/2 |
2,498 |
2,500 |
2,453 |
2,472 |
+0.04% |
15,700 |
2024/8/30 |
2,425 |
2,493 |
2,425 |
2,471 |
+1.31% |
27,800 |
2024/8/29 |
2,435 |
2,462 |
2,423 |
2,439 |
-0.33% |
13,800 |
2024/8/28 |
2,454 |
2,474 |
2,407 |
2,447 |
-0.29% |
28,300 |
2024/8/27 |
2,399 |
2,467 |
2,398 |
2,454 |
+4.07% |
36,400 |
2024/8/26 |
2,364 |
2,374 |
2,350 |
2,358 |
-0.92% |
13,300 |
2024/8/23 |
2,410 |
2,410 |
2,366 |
2,380 |
-1.00% |
18,800 |
2024/8/22 |
2,397 |
2,430 |
2,383 |
2,404 |
+1.35% |
23,000 |
2024/8/21 |
2,360 |
2,389 |
2,340 |
2,372 |
-0.71% |
27,400 |
2024/8/20 |
2,413 |
2,414 |
2,379 |
2,389 |
-0.95% |
39,300 |
2024/8/19 |
2,436 |
2,475 |
2,399 |
2,412 |
-0.70% |
47,600 |
2024/8/16 |
2,388 |
2,435 |
2,362 |
2,429 |
+4.74% |
42,900 |
2024/8/15 |
2,325 |
2,344 |
2,300 |
2,319 |
-0.34% |
36,400 |
2024/8/14 |
2,321 |
2,368 |
2,295 |
2,327 |
+0.56% |
28,400 |
2024/8/13 |
2,354 |
2,370 |
2,311 |
2,314 |
-1.28% |
41,200 |
2024/8/9 |
2,367 |
2,372 |
2,304 |
2,344 |
+2.58% |
43,600 |
2024/8/8 |
2,272 |
2,365 |
2,262 |
2,285 |
-0.65% |
36,300 |
2024/8/7 |
2,162 |
2,392 |
2,153 |
2,300 |
-0.52% |
79,400 |
2024/8/6 |
2,317 |
2,393 |
2,200 |
2,312 |
+8.09% |
66,300 |
2024/8/5 |
2,264 |
2,274 |
1,983 |
2,139 |
-10.91% |
92,000 |
2024/8/2 |
2,421 |
2,487 |
2,401 |
2,401 |
-4.76% |
51,300 |
2024/8/1 |
2,598 |
2,598 |
2,504 |
2,521 |
-1.06% |
95,100 |
2024/7/31 |
2,472 |
2,557 |
2,461 |
2,548 |
+1.39% |
28,300 |
2024/7/30 |
2,506 |
2,522 |
2,488 |
2,513 |
-0.36% |
34,600 |
2024/7/29 |
2,480 |
2,531 |
2,457 |
2,522 |
+2.94% |
36,500 |
2024/7/26 |
2,448 |
2,472 |
2,415 |
2,450 |
+0.29% |
32,800 |
2024/7/25 |
2,461 |
2,466 |
2,417 |
2,443 |
-2.59% |
72,000 |
2024/7/24 |
2,553 |
2,566 |
2,491 |
2,508 |
-2.37% |
52,300 |
2024/7/23 |
2,575 |
2,597 |
2,563 |
2,569 |
-0.08% |
21,800 |
2024/7/22 |
2,620 |
2,635 |
2,571 |
2,571 |
-2.47% |
36,400 |
2024/7/19 |
2,625 |
2,652 |
2,620 |
2,636 |
-0.15% |
33,700 |
2024/7/18 |
2,701 |
2,715 |
2,640 |
2,640 |
-2.94% |
37,200 |
2024/7/17 |
2,735 |
2,737 |
2,704 |
2,720 |
+0.07% |
30,600 |
2024/7/16 |
2,716 |
2,740 |
2,700 |
2,718 |
+0.07% |
31,400 |
2024/7/12 |
2,709 |
2,777 |
2,700 |
2,716 |
+0.07% |
32,900 |
2024/7/11 |
2,733 |
2,733 |
2,690 |
2,714 |
-0.07% |
38,200 |
2024/7/10 |
2,704 |
2,727 |
2,695 |
2,716 |
-0.55% |
52,900 |
2024/7/9 |
2,719 |
2,750 |
2,703 |
2,731 |
-0.11% |
40,200 |
2024/7/8 |
2,795 |
2,795 |
2,731 |
2,734 |
-2.57% |
37,500 |
2024/7/5 |
2,815 |
2,828 |
2,802 |
2,806 |
-2.06% |
43,700 |
2024/7/4 |
2,852 |
2,885 |
2,845 |
2,865 |
-0.62% |
48,700 |
2024/7/3 |
2,917 |
2,928 |
2,877 |
2,883 |
-1.54% |
39,300 |
2024/7/2 |
2,920 |
2,935 |
2,877 |
2,928 |
-0.31% |
40,000 |
2024/7/1 |
3,065 |
3,065 |
2,933 |
2,937 |
-2.59% |
100,800 |
2024/6/28 |
3,050 |
3,075 |
3,005 |
3,015 |
-1.15% |
52,500 |
2024/6/27 |
2,987 |
3,065 |
2,974 |
3,050 |
+2.11% |
90,400 |
2024/6/26 |
2,998 |
3,000 |
2,973 |
2,987 |
+0.47% |
19,000 |
2024/6/25 |
2,954 |
2,985 |
2,897 |
2,973 |
+0.64% |
32,700 |
2024/6/24 |
2,981 |
2,983 |
2,918 |
2,954 |
-0.91% |
49,900 |
2024/6/21 |
3,015 |
3,040 |
2,976 |
2,981 |
-0.60% |
66,600 |
2024/6/20 |
2,984 |
3,010 |
2,960 |
2,999 |
+0.50% |
51,400 |
2024/6/19 |
3,050 |
3,055 |
2,970 |
2,984 |
+0.34% |
51,900 |
2024/6/18 |
2,960 |
3,050 |
2,956 |
2,974 |
+0.98% |
95,800 |
2024/6/17 |
2,904 |
2,945 |
2,865 |
2,945 |
+1.06% |
80,800 |
2024/6/14 |
2,827 |
2,928 |
2,805 |
2,914 |
+2.57% |
68,300 |
2024/6/13 |
2,930 |
2,941 |
2,835 |
2,841 |
-2.10% |
92,600 |
2024/6/12 |
2,853 |
2,914 |
2,853 |
2,902 |
+1.72% |
68,700 |
2024/6/11 |
2,844 |
2,928 |
2,835 |
2,853 |
+2.11% |
102,600 |
2024/6/10 |
2,745 |
2,797 |
2,723 |
2,794 |
+0.94% |
28,100 |
2024/6/7 |
2,716 |
2,779 |
2,715 |
2,768 |
+1.17% |
38,200 |
2024/6/6 |
2,722 |
2,755 |
2,720 |
2,736 |
-0.04% |
30,300 |
2024/6/5 |
2,726 |
2,740 |
2,693 |
2,737 |
-1.62% |
31,800 |
2024/6/4 |
2,729 |
2,796 |
2,729 |
2,782 |
+1.20% |
32,500 |
2024/6/3 |
2,750 |
2,759 |
2,726 |
2,749 |
+0.81% |
24,200 |
2024/5/31 |
2,662 |
2,735 |
2,650 |
2,727 |
+2.83% |
38,400 |
2024/5/30 |
2,688 |
2,700 |
2,641 |
2,652 |
-2.61% |
57,000 |
2024/5/29 |
2,719 |
2,757 |
2,711 |
2,723 |
-0.44% |
54,500 |
2024/5/28 |
2,706 |
2,745 |
2,690 |
2,735 |
+1.07% |
43,000 |
2024/5/27 |
2,670 |
2,706 |
2,666 |
2,706 |
+0.86% |
38,800 |
2024/5/24 |
2,641 |
2,696 |
2,627 |
2,683 |
-0.30% |
37,100 |
2024/5/23 |
2,695 |
2,708 |
2,643 |
2,691 |
-0.26% |
34,500 |
2024/5/22 |
2,730 |
2,738 |
2,681 |
2,698 |
-0.63% |
43,700 |
2024/5/21 |
2,760 |
2,780 |
2,709 |
2,715 |
-1.09% |
64,600 |
2024/5/20 |
2,700 |
2,770 |
2,683 |
2,745 |
+2.92% |
90,600 |
2024/5/17 |
2,600 |
2,690 |
2,568 |
2,667 |
+2.50% |
98,000 |
2024/5/16 |
2,640 |
2,664 |
2,581 |
2,602 |
-1.33% |
62,100 |
2024/5/15 |
2,639 |
2,656 |
2,610 |
2,637 |
+0.46% |
61,100 |
2024/5/14 |
2,591 |
2,638 |
2,561 |
2,625 |
+1.59% |
106,800 |
2024/5/13 |
2,618 |
2,626 |
2,537 |
2,584 |
-1.45% |
135,900 |
2024/5/10 |
2,490 |
2,636 |
2,470 |
2,622 |
+6.41% |
267,300 |
2024/5/9 |
2,386 |
2,520 |
2,381 |
2,464 |
+10.34% |
468,000 |
2024/5/8 |
2,289 |
2,308 |
2,231 |
2,233 |
-2.45% |
102,600 |
2024/5/7 |
2,330 |
2,330 |
2,279 |
2,289 |
-0.65% |
63,900 |
2024/5/2 |
2,291 |
2,317 |
2,291 |
2,304 |
+0.57% |
44,500 |
2024/5/1 |
2,304 |
2,309 |
2,269 |
2,291 |
-1.12% |
47,900 |
2024/4/30 |
2,288 |
2,317 |
2,261 |
2,317 |
+1.27% |
83,600 |
2024/4/26 |
2,290 |
2,338 |
2,278 |
2,288 |
-0.44% |
151,900 |
2024/4/25 |
2,348 |
2,348 |
2,297 |
2,298 |
-2.42% |
91,900 |
|