日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
1,822 |
1,826 |
1,791 |
1,815 |
-0.66% |
18,600 |
2024/10/23 |
1,856 |
1,860 |
1,821 |
1,827 |
-1.56% |
11,500 |
2024/10/22 |
1,879 |
1,879 |
1,853 |
1,856 |
-0.27% |
19,700 |
2024/10/21 |
1,906 |
1,918 |
1,857 |
1,861 |
-1.43% |
14,500 |
2024/10/18 |
1,859 |
1,895 |
1,849 |
1,888 |
+1.29% |
19,600 |
2024/10/17 |
1,884 |
1,911 |
1,858 |
1,864 |
-1.27% |
21,500 |
2024/10/16 |
1,886 |
1,908 |
1,854 |
1,888 |
-1.41% |
43,900 |
2024/10/15 |
1,926 |
1,927 |
1,879 |
1,915 |
+0.95% |
38,800 |
2024/10/11 |
1,937 |
1,937 |
1,889 |
1,897 |
-2.07% |
29,600 |
2024/10/10 |
1,941 |
1,941 |
1,899 |
1,937 |
+0.36% |
11,100 |
2024/10/9 |
1,970 |
1,987 |
1,910 |
1,930 |
-1.78% |
22,700 |
2024/10/8 |
1,996 |
2,022 |
1,956 |
1,965 |
-3.58% |
17,700 |
2024/10/7 |
2,008 |
2,045 |
1,995 |
2,038 |
+2.46% |
24,500 |
2024/10/4 |
1,936 |
1,999 |
1,925 |
1,989 |
+3.43% |
22,700 |
2024/10/3 |
1,959 |
1,959 |
1,918 |
1,923 |
+1.10% |
17,000 |
2024/10/2 |
1,904 |
1,953 |
1,883 |
1,902 |
-1.55% |
22,300 |
2024/10/1 |
1,866 |
1,945 |
1,866 |
1,932 |
+3.54% |
17,900 |
2024/9/30 |
1,893 |
1,893 |
1,845 |
1,866 |
-2.66% |
25,100 |
2024/9/27 |
1,943 |
1,943 |
1,906 |
1,917 |
-0.57% |
23,400 |
2024/9/26 |
1,902 |
1,942 |
1,878 |
1,928 |
+2.61% |
45,500 |
2024/9/25 |
1,857 |
1,911 |
1,841 |
1,879 |
+1.13% |
22,300 |
2024/9/24 |
1,850 |
1,864 |
1,837 |
1,858 |
+0.65% |
18,600 |
2024/9/20 |
1,870 |
1,870 |
1,832 |
1,846 |
+1.48% |
17,800 |
2024/9/19 |
1,817 |
1,836 |
1,804 |
1,819 |
+1.62% |
18,700 |
2024/9/18 |
1,787 |
1,797 |
1,763 |
1,790 |
+0.67% |
19,100 |
2024/9/17 |
1,771 |
1,794 |
1,741 |
1,778 |
+0.45% |
24,000 |
2024/9/13 |
1,769 |
1,787 |
1,758 |
1,770 |
-0.90% |
34,500 |
2024/9/12 |
1,776 |
1,820 |
1,770 |
1,786 |
+2.35% |
30,000 |
2024/9/11 |
1,789 |
1,813 |
1,713 |
1,745 |
-2.95% |
50,200 |
2024/9/10 |
1,843 |
1,856 |
1,798 |
1,798 |
-2.18% |
40,900 |
2024/9/9 |
1,810 |
1,852 |
1,799 |
1,838 |
-0.27% |
31,800 |
2024/9/6 |
1,869 |
1,913 |
1,837 |
1,843 |
-1.23% |
22,600 |
2024/9/5 |
1,865 |
1,910 |
1,851 |
1,866 |
+0.59% |
21,300 |
2024/9/4 |
1,870 |
1,880 |
1,838 |
1,855 |
-3.74% |
33,800 |
2024/9/3 |
1,934 |
1,950 |
1,918 |
1,927 |
-0.36% |
18,100 |
2024/9/2 |
1,987 |
1,999 |
1,924 |
1,934 |
-2.13% |
28,000 |
2024/8/30 |
1,956 |
1,990 |
1,936 |
1,976 |
+2.07% |
24,700 |
2024/8/29 |
1,914 |
1,955 |
1,914 |
1,936 |
+0.83% |
18,900 |
2024/8/28 |
1,914 |
1,930 |
1,895 |
1,920 |
+0.42% |
13,300 |
2024/8/27 |
1,890 |
1,926 |
1,888 |
1,912 |
+1.81% |
22,300 |
2024/8/26 |
1,918 |
1,918 |
1,855 |
1,878 |
-2.19% |
27,000 |
2024/8/23 |
1,906 |
1,937 |
1,906 |
1,920 |
+0.26% |
9,500 |
2024/8/22 |
1,928 |
1,928 |
1,896 |
1,915 |
+0.16% |
7,000 |
2024/8/21 |
1,904 |
1,935 |
1,887 |
1,912 |
-0.62% |
9,300 |
2024/8/20 |
1,943 |
1,947 |
1,891 |
1,924 |
+0.52% |
29,000 |
2024/8/19 |
1,910 |
1,950 |
1,874 |
1,914 |
+0.00% |
54,600 |
2024/8/16 |
1,861 |
1,922 |
1,855 |
1,914 |
+4.08% |
22,700 |
2024/8/15 |
1,845 |
1,872 |
1,824 |
1,839 |
-0.33% |
31,900 |
2024/8/14 |
1,819 |
1,856 |
1,786 |
1,845 |
+0.27% |
40,700 |
2024/8/13 |
1,812 |
1,844 |
1,778 |
1,840 |
+1.55% |
40,800 |
2024/8/9 |
1,839 |
1,864 |
1,778 |
1,812 |
+0.72% |
50,000 |
2024/8/8 |
1,765 |
1,859 |
1,755 |
1,799 |
+1.30% |
45,300 |
2024/8/7 |
1,770 |
1,872 |
1,681 |
1,776 |
-0.34% |
26,000 |
2024/8/6 |
1,721 |
1,848 |
1,681 |
1,782 |
+11.31% |
59,500 |
2024/8/5 |
1,764 |
1,788 |
1,600 |
1,601 |
-15.60% |
65,000 |
2024/8/2 |
1,988 |
1,998 |
1,897 |
1,897 |
-6.87% |
52,300 |
2024/8/1 |
2,109 |
2,109 |
2,029 |
2,037 |
-5.65% |
40,100 |
2024/7/31 |
2,116 |
2,166 |
2,011 |
2,159 |
+1.12% |
38,600 |
2024/7/30 |
2,154 |
2,245 |
2,042 |
2,135 |
-1.29% |
69,500 |
2024/7/29 |
2,150 |
2,174 |
2,124 |
2,163 |
+2.80% |
30,500 |
2024/7/26 |
2,100 |
2,151 |
2,100 |
2,104 |
+0.62% |
32,800 |
2024/7/25 |
2,147 |
2,179 |
2,073 |
2,091 |
-4.26% |
38,100 |
2024/7/24 |
2,257 |
2,265 |
2,182 |
2,184 |
-3.49% |
29,000 |
2024/7/23 |
2,271 |
2,298 |
2,251 |
2,263 |
-0.53% |
18,400 |
2024/7/22 |
2,350 |
2,350 |
2,262 |
2,275 |
-0.26% |
45,100 |
2024/7/19 |
2,300 |
2,318 |
2,264 |
2,281 |
-0.96% |
25,900 |
2024/7/18 |
2,361 |
2,368 |
2,303 |
2,303 |
-2.54% |
20,300 |
2024/7/17 |
2,370 |
2,386 |
2,338 |
2,363 |
+0.64% |
22,000 |
2024/7/16 |
2,347 |
2,386 |
2,344 |
2,348 |
+1.16% |
20,900 |
2024/7/12 |
2,285 |
2,350 |
2,281 |
2,321 |
+0.56% |
19,700 |
2024/7/11 |
2,313 |
2,331 |
2,268 |
2,308 |
+1.63% |
28,300 |
2024/7/10 |
2,324 |
2,344 |
2,200 |
2,271 |
-2.53% |
50,300 |
2024/7/9 |
2,265 |
2,335 |
2,259 |
2,330 |
+2.87% |
24,700 |
2024/7/8 |
2,281 |
2,293 |
2,240 |
2,265 |
-1.18% |
30,100 |
2024/7/5 |
2,336 |
2,349 |
2,288 |
2,292 |
-2.18% |
19,300 |
2024/7/4 |
2,350 |
2,365 |
2,308 |
2,343 |
-0.42% |
19,700 |
2024/7/3 |
2,344 |
2,366 |
2,341 |
2,353 |
-0.13% |
24,900 |
2024/7/2 |
2,351 |
2,381 |
2,325 |
2,356 |
-0.63% |
34,600 |
2024/7/1 |
2,414 |
2,419 |
2,361 |
2,371 |
-0.71% |
20,900 |
2024/6/28 |
2,520 |
2,520 |
2,361 |
2,388 |
-4.86% |
42,800 |
2024/6/27 |
2,444 |
2,517 |
2,444 |
2,510 |
+1.62% |
56,300 |
2024/6/26 |
2,450 |
2,480 |
2,432 |
2,470 |
+1.02% |
54,100 |
2024/6/25 |
2,464 |
2,475 |
2,423 |
2,445 |
-0.77% |
55,200 |
2024/6/24 |
2,510 |
2,526 |
2,438 |
2,464 |
-2.92% |
68,100 |
2024/6/21 |
2,559 |
2,581 |
2,518 |
2,538 |
-0.12% |
59,400 |
2024/6/20 |
2,474 |
2,541 |
2,473 |
2,541 |
+2.75% |
40,100 |
2024/6/19 |
2,491 |
2,519 |
2,434 |
2,473 |
-0.16% |
46,100 |
2024/6/18 |
2,475 |
2,510 |
2,455 |
2,477 |
+1.10% |
43,900 |
2024/6/17 |
2,390 |
2,462 |
2,367 |
2,450 |
+2.04% |
37,500 |
2024/6/14 |
2,329 |
2,412 |
2,329 |
2,401 |
+2.56% |
60,400 |
2024/6/13 |
2,400 |
2,400 |
2,336 |
2,341 |
-2.09% |
34,700 |
2024/6/12 |
2,408 |
2,442 |
2,373 |
2,391 |
+0.25% |
26,700 |
2024/6/11 |
2,420 |
2,458 |
2,358 |
2,385 |
-0.17% |
34,100 |
2024/6/10 |
2,333 |
2,404 |
2,331 |
2,389 |
+2.40% |
59,800 |
2024/6/7 |
2,207 |
2,337 |
2,207 |
2,333 |
+6.05% |
81,000 |
2024/6/6 |
2,200 |
2,214 |
2,172 |
2,200 |
+1.62% |
35,300 |
2024/6/5 |
2,230 |
2,230 |
2,165 |
2,165 |
-3.00% |
24,600 |
2024/6/4 |
2,217 |
2,238 |
2,197 |
2,232 |
-0.36% |
22,200 |
2024/6/3 |
2,221 |
2,243 |
2,191 |
2,240 |
+0.99% |
30,400 |
2024/5/31 |
2,152 |
2,218 |
2,152 |
2,218 |
+3.79% |
46,000 |
2024/5/30 |
2,118 |
2,163 |
2,118 |
2,137 |
-0.14% |
35,900 |
2024/5/29 |
2,119 |
2,165 |
2,119 |
2,140 |
+1.23% |
30,000 |
2024/5/28 |
2,101 |
2,114 |
2,084 |
2,114 |
+0.86% |
32,000 |
2024/5/27 |
2,107 |
2,117 |
2,081 |
2,096 |
+0.87% |
28,500 |
2024/5/24 |
2,040 |
2,112 |
2,025 |
2,078 |
-0.24% |
23,500 |
2024/5/23 |
2,065 |
2,170 |
2,042 |
2,083 |
+1.21% |
112,200 |
2024/5/22 |
2,045 |
2,060 |
2,019 |
2,058 |
+0.39% |
24,000 |
2024/5/21 |
2,058 |
2,085 |
2,031 |
2,050 |
-0.24% |
24,500 |
2024/5/20 |
2,055 |
2,093 |
2,027 |
2,055 |
+1.18% |
28,500 |
2024/5/17 |
2,042 |
2,067 |
2,024 |
2,031 |
-1.41% |
44,400 |
2024/5/16 |
2,119 |
2,119 |
2,034 |
2,060 |
-1.90% |
35,700 |
2024/5/15 |
2,100 |
2,117 |
2,097 |
2,100 |
+1.11% |
35,300 |
2024/5/14 |
2,071 |
2,109 |
2,057 |
2,077 |
-0.48% |
38,600 |
2024/5/13 |
2,110 |
2,129 |
2,059 |
2,087 |
-0.86% |
52,500 |
2024/5/10 |
2,143 |
2,159 |
2,080 |
2,105 |
-1.82% |
136,200 |
2024/5/9 |
1,960 |
2,160 |
1,886 |
2,144 |
+10.52% |
309,600 |
2024/5/8 |
2,023 |
2,025 |
1,939 |
1,940 |
-3.39% |
91,000 |
2024/5/7 |
2,024 |
2,040 |
1,973 |
2,008 |
-0.20% |
92,300 |
2024/5/2 |
2,045 |
2,080 |
1,996 |
2,012 |
-1.13% |
157,700 |
2024/5/1 |
1,974 |
2,042 |
1,974 |
2,035 |
+0.64% |
60,700 |
2024/4/30 |
1,957 |
2,030 |
1,953 |
2,022 |
+3.96% |
49,300 |
2024/4/26 |
1,904 |
1,948 |
1,893 |
1,945 |
+1.25% |
41,400 |
2024/4/25 |
1,964 |
1,964 |
1,918 |
1,921 |
-2.83% |
30,800 |
|