日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
1,173 |
1,173 |
1,157 |
1,158 |
-1.28% |
15,500 |
2024/10/23 |
1,195 |
1,200 |
1,171 |
1,173 |
-1.84% |
20,100 |
2024/10/22 |
1,215 |
1,215 |
1,194 |
1,195 |
-1.65% |
14,800 |
2024/10/21 |
1,197 |
1,220 |
1,197 |
1,215 |
+1.59% |
31,600 |
2024/10/18 |
1,203 |
1,206 |
1,196 |
1,196 |
-0.58% |
6,900 |
2024/10/17 |
1,212 |
1,216 |
1,203 |
1,203 |
-0.25% |
8,200 |
2024/10/16 |
1,193 |
1,222 |
1,193 |
1,206 |
+0.33% |
14,000 |
2024/10/15 |
1,211 |
1,211 |
1,191 |
1,202 |
+0.17% |
7,800 |
2024/10/11 |
1,198 |
1,200 |
1,193 |
1,200 |
+0.17% |
6,000 |
2024/10/10 |
1,207 |
1,207 |
1,192 |
1,198 |
-0.75% |
8,000 |
2024/10/9 |
1,215 |
1,219 |
1,204 |
1,207 |
+0.00% |
9,500 |
2024/10/8 |
1,223 |
1,223 |
1,204 |
1,207 |
-1.31% |
15,500 |
2024/10/7 |
1,224 |
1,224 |
1,208 |
1,223 |
-0.08% |
16,100 |
2024/10/4 |
1,215 |
1,227 |
1,213 |
1,224 |
+1.24% |
17,700 |
2024/10/3 |
1,217 |
1,223 |
1,209 |
1,209 |
+1.00% |
21,100 |
2024/10/2 |
1,194 |
1,208 |
1,193 |
1,197 |
-0.58% |
13,900 |
2024/10/1 |
1,221 |
1,221 |
1,196 |
1,204 |
-0.25% |
25,200 |
2024/9/30 |
1,195 |
1,234 |
1,192 |
1,207 |
-0.58% |
29,400 |
2024/9/27 |
1,202 |
1,228 |
1,201 |
1,214 |
-0.49% |
33,900 |
2024/9/26 |
1,188 |
1,220 |
1,183 |
1,220 |
+3.30% |
42,700 |
2024/9/25 |
1,193 |
1,195 |
1,178 |
1,181 |
-1.25% |
17,800 |
2024/9/24 |
1,207 |
1,216 |
1,177 |
1,196 |
+1.61% |
58,200 |
2024/9/20 |
1,195 |
1,199 |
1,175 |
1,177 |
-1.51% |
35,100 |
2024/9/19 |
1,194 |
1,204 |
1,189 |
1,195 |
+0.93% |
20,200 |
2024/9/18 |
1,176 |
1,184 |
1,162 |
1,184 |
+0.85% |
12,500 |
2024/9/17 |
1,161 |
1,174 |
1,154 |
1,174 |
+2.00% |
14,200 |
2024/9/13 |
1,166 |
1,166 |
1,151 |
1,151 |
-0.95% |
19,700 |
2024/9/12 |
1,163 |
1,172 |
1,151 |
1,162 |
+0.17% |
19,100 |
2024/9/11 |
1,178 |
1,180 |
1,156 |
1,160 |
-2.11% |
21,400 |
2024/9/10 |
1,179 |
1,194 |
1,178 |
1,185 |
-0.08% |
15,700 |
2024/9/9 |
1,158 |
1,191 |
1,151 |
1,186 |
+0.76% |
21,100 |
2024/9/6 |
1,188 |
1,194 |
1,174 |
1,177 |
+0.09% |
21,300 |
2024/9/5 |
1,174 |
1,197 |
1,167 |
1,176 |
+0.09% |
14,200 |
2024/9/4 |
1,168 |
1,196 |
1,168 |
1,175 |
-1.59% |
28,000 |
2024/9/3 |
1,193 |
1,199 |
1,187 |
1,194 |
+0.51% |
15,600 |
2024/9/2 |
1,190 |
1,190 |
1,175 |
1,188 |
+0.00% |
13,300 |
2024/8/30 |
1,186 |
1,193 |
1,179 |
1,188 |
+0.17% |
7,700 |
2024/8/29 |
1,207 |
1,207 |
1,164 |
1,186 |
-1.74% |
40,300 |
2024/8/28 |
1,212 |
1,225 |
1,201 |
1,207 |
-0.41% |
26,900 |
2024/8/27 |
1,188 |
1,213 |
1,188 |
1,212 |
+2.62% |
39,000 |
2024/8/26 |
1,176 |
1,194 |
1,176 |
1,181 |
+0.25% |
19,600 |
2024/8/23 |
1,175 |
1,212 |
1,170 |
1,178 |
+0.86% |
46,400 |
2024/8/22 |
1,159 |
1,176 |
1,143 |
1,168 |
+0.78% |
33,300 |
2024/8/21 |
1,119 |
1,159 |
1,119 |
1,159 |
+3.57% |
67,100 |
2024/8/20 |
1,102 |
1,124 |
1,102 |
1,119 |
+2.75% |
22,200 |
2024/8/19 |
1,093 |
1,106 |
1,089 |
1,089 |
-1.45% |
20,100 |
2024/8/16 |
1,097 |
1,105 |
1,083 |
1,105 |
+2.03% |
20,100 |
2024/8/15 |
1,080 |
1,085 |
1,070 |
1,083 |
+1.21% |
22,400 |
2024/8/14 |
1,071 |
1,081 |
1,064 |
1,070 |
+0.19% |
21,100 |
2024/8/13 |
1,070 |
1,078 |
1,061 |
1,068 |
+1.62% |
18,000 |
2024/8/9 |
1,041 |
1,059 |
1,034 |
1,051 |
+3.96% |
33,700 |
2024/8/8 |
1,010 |
1,026 |
997 |
1,011 |
-1.17% |
38,200 |
2024/8/7 |
1,006 |
1,065 |
998 |
1,023 |
+0.20% |
39,700 |
2024/8/6 |
989 |
1,052 |
989 |
1,021 |
+4.83% |
52,100 |
2024/8/5 |
1,011 |
1,016 |
941 |
974 |
-9.06% |
109,800 |
2024/8/2 |
1,104 |
1,109 |
1,071 |
1,071 |
-9.39% |
114,000 |
2024/8/1 |
1,210 |
1,218 |
1,150 |
1,182 |
-2.39% |
72,700 |
2024/7/31 |
1,187 |
1,214 |
1,170 |
1,211 |
-1.54% |
75,100 |
2024/7/30 |
1,165 |
1,230 |
1,145 |
1,230 |
+8.37% |
260,400 |
2024/7/29 |
1,115 |
1,143 |
1,115 |
1,135 |
+2.90% |
46,600 |
2024/7/26 |
1,113 |
1,118 |
1,100 |
1,103 |
-0.18% |
20,500 |
2024/7/25 |
1,107 |
1,119 |
1,098 |
1,105 |
-0.90% |
32,900 |
2024/7/24 |
1,142 |
1,142 |
1,115 |
1,115 |
-2.36% |
26,200 |
2024/7/23 |
1,148 |
1,161 |
1,138 |
1,142 |
-0.44% |
16,000 |
2024/7/22 |
1,192 |
1,200 |
1,144 |
1,147 |
-2.96% |
52,900 |
2024/7/19 |
1,179 |
1,188 |
1,163 |
1,182 |
-0.51% |
29,300 |
2024/7/18 |
1,200 |
1,221 |
1,188 |
1,188 |
-1.33% |
42,100 |
2024/7/17 |
1,182 |
1,204 |
1,181 |
1,204 |
+2.29% |
42,900 |
2024/7/16 |
1,157 |
1,180 |
1,157 |
1,177 |
+1.99% |
22,500 |
2024/7/12 |
1,149 |
1,167 |
1,149 |
1,154 |
-0.09% |
17,400 |
2024/7/11 |
1,144 |
1,160 |
1,140 |
1,155 |
+1.58% |
25,400 |
2024/7/10 |
1,126 |
1,137 |
1,120 |
1,137 |
+0.35% |
22,800 |
2024/7/9 |
1,118 |
1,137 |
1,117 |
1,133 |
+1.34% |
26,800 |
2024/7/8 |
1,140 |
1,140 |
1,118 |
1,118 |
-2.02% |
31,100 |
2024/7/5 |
1,156 |
1,163 |
1,141 |
1,141 |
-1.89% |
42,200 |
2024/7/4 |
1,154 |
1,168 |
1,154 |
1,163 |
+0.26% |
33,800 |
2024/7/3 |
1,164 |
1,164 |
1,157 |
1,160 |
-0.34% |
13,000 |
2024/7/2 |
1,175 |
1,175 |
1,161 |
1,164 |
-0.34% |
16,700 |
2024/7/1 |
1,170 |
1,178 |
1,159 |
1,168 |
+0.00% |
19,600 |
2024/6/28 |
1,200 |
1,200 |
1,155 |
1,168 |
-2.67% |
84,100 |
2024/6/27 |
1,192 |
1,200 |
1,186 |
1,200 |
+1.10% |
37,700 |
2024/6/26 |
1,190 |
1,196 |
1,181 |
1,187 |
-0.08% |
23,500 |
2024/6/25 |
1,178 |
1,199 |
1,176 |
1,188 |
+1.19% |
42,600 |
2024/6/24 |
1,177 |
1,180 |
1,167 |
1,174 |
+0.17% |
34,000 |
2024/6/21 |
1,171 |
1,187 |
1,170 |
1,172 |
+0.43% |
36,900 |
2024/6/20 |
1,178 |
1,183 |
1,157 |
1,167 |
-0.93% |
29,800 |
2024/6/19 |
1,182 |
1,188 |
1,169 |
1,178 |
+0.86% |
21,300 |
2024/6/18 |
1,157 |
1,186 |
1,157 |
1,168 |
+0.43% |
45,400 |
2024/6/17 |
1,158 |
1,164 |
1,144 |
1,163 |
+0.78% |
38,100 |
2024/6/14 |
1,102 |
1,154 |
1,102 |
1,154 |
+4.06% |
55,200 |
2024/6/13 |
1,135 |
1,135 |
1,109 |
1,109 |
-2.29% |
36,800 |
2024/6/12 |
1,136 |
1,143 |
1,135 |
1,135 |
-0.09% |
14,800 |
2024/6/11 |
1,140 |
1,152 |
1,134 |
1,136 |
+0.98% |
44,400 |
2024/6/10 |
1,096 |
1,130 |
1,096 |
1,125 |
+2.93% |
27,100 |
2024/6/7 |
1,103 |
1,109 |
1,090 |
1,093 |
-1.89% |
42,600 |
2024/6/6 |
1,120 |
1,123 |
1,108 |
1,114 |
+0.63% |
27,400 |
2024/6/5 |
1,122 |
1,132 |
1,107 |
1,107 |
-2.29% |
27,500 |
2024/6/4 |
1,139 |
1,142 |
1,119 |
1,133 |
-0.44% |
34,900 |
2024/6/3 |
1,162 |
1,164 |
1,138 |
1,138 |
-0.87% |
40,700 |
2024/5/31 |
1,152 |
1,153 |
1,131 |
1,148 |
-0.35% |
63,800 |
2024/5/30 |
1,160 |
1,171 |
1,133 |
1,152 |
-2.21% |
102,700 |
2024/5/29 |
1,168 |
1,225 |
1,165 |
1,178 |
+5.18% |
313,300 |
2024/5/28 |
1,100 |
1,128 |
1,088 |
1,120 |
+1.91% |
65,200 |
2024/5/27 |
1,093 |
1,099 |
1,073 |
1,099 |
+2.52% |
35,400 |
2024/5/24 |
1,083 |
1,085 |
1,071 |
1,072 |
-1.38% |
30,300 |
2024/5/23 |
1,075 |
1,090 |
1,055 |
1,087 |
+0.83% |
52,800 |
2024/5/22 |
1,109 |
1,109 |
1,078 |
1,078 |
-2.36% |
41,900 |
2024/5/21 |
1,114 |
1,126 |
1,102 |
1,104 |
+0.18% |
30,900 |
2024/5/20 |
1,092 |
1,109 |
1,092 |
1,102 |
+1.29% |
20,700 |
2024/5/17 |
1,082 |
1,092 |
1,071 |
1,088 |
+0.09% |
26,000 |
2024/5/16 |
1,118 |
1,119 |
1,078 |
1,087 |
-2.77% |
46,200 |
2024/5/15 |
1,120 |
1,130 |
1,118 |
1,118 |
-0.18% |
21,100 |
2024/5/14 |
1,144 |
1,144 |
1,112 |
1,120 |
-1.75% |
29,200 |
2024/5/13 |
1,133 |
1,145 |
1,129 |
1,140 |
+0.18% |
22,900 |
2024/5/10 |
1,143 |
1,152 |
1,138 |
1,138 |
-0.70% |
23,100 |
2024/5/9 |
1,143 |
1,157 |
1,141 |
1,146 |
-0.26% |
26,800 |
2024/5/8 |
1,163 |
1,164 |
1,149 |
1,149 |
-0.95% |
23,100 |
2024/5/7 |
1,163 |
1,167 |
1,155 |
1,160 |
-0.26% |
27,300 |
2024/5/2 |
1,144 |
1,171 |
1,144 |
1,163 |
+1.48% |
41,100 |
2024/5/1 |
1,170 |
1,186 |
1,140 |
1,146 |
-4.26% |
78,600 |
2024/4/30 |
1,190 |
1,201 |
1,180 |
1,197 |
+0.76% |
72,600 |
2024/4/26 |
1,179 |
1,190 |
1,169 |
1,188 |
+0.76% |
30,500 |
2024/4/25 |
1,192 |
1,195 |
1,178 |
1,179 |
-2.08% |
44,800 |
|