日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
1,710 |
1,732 |
1,700 |
1,724 |
-0.06% |
42,000 |
2024/10/23 |
1,730 |
1,747 |
1,718 |
1,725 |
-0.69% |
33,400 |
2024/10/22 |
1,756 |
1,759 |
1,732 |
1,737 |
-0.97% |
53,200 |
2024/10/21 |
1,765 |
1,773 |
1,754 |
1,754 |
-1.02% |
38,000 |
2024/10/18 |
1,768 |
1,776 |
1,763 |
1,772 |
+0.68% |
33,000 |
2024/10/17 |
1,765 |
1,779 |
1,760 |
1,760 |
-0.28% |
29,100 |
2024/10/16 |
1,773 |
1,790 |
1,755 |
1,765 |
-0.73% |
62,300 |
2024/10/15 |
1,785 |
1,798 |
1,770 |
1,778 |
+0.11% |
89,800 |
2024/10/11 |
1,780 |
1,789 |
1,765 |
1,776 |
+0.57% |
41,900 |
2024/10/10 |
1,770 |
1,770 |
1,748 |
1,766 |
+0.11% |
28,900 |
2024/10/9 |
1,776 |
1,776 |
1,752 |
1,764 |
-0.17% |
67,100 |
2024/10/8 |
1,756 |
1,773 |
1,748 |
1,767 |
-0.06% |
83,800 |
2024/10/7 |
1,793 |
1,793 |
1,768 |
1,768 |
-0.51% |
57,000 |
2024/10/4 |
1,761 |
1,784 |
1,757 |
1,777 |
+1.54% |
102,100 |
2024/10/3 |
1,757 |
1,781 |
1,745 |
1,750 |
+1.45% |
75,100 |
2024/10/2 |
1,720 |
1,754 |
1,715 |
1,725 |
-1.15% |
137,800 |
2024/10/1 |
1,716 |
1,745 |
1,705 |
1,745 |
+2.71% |
102,000 |
2024/9/30 |
1,680 |
1,712 |
1,680 |
1,699 |
-2.30% |
87,900 |
2024/9/27 |
1,740 |
1,754 |
1,724 |
1,739 |
-1.81% |
101,200 |
2024/9/26 |
1,758 |
1,774 |
1,747 |
1,771 |
+1.49% |
184,700 |
2024/9/25 |
1,741 |
1,754 |
1,727 |
1,745 |
+0.29% |
92,400 |
2024/9/24 |
1,755 |
1,757 |
1,735 |
1,740 |
+0.52% |
66,700 |
2024/9/20 |
1,729 |
1,753 |
1,716 |
1,731 |
+1.88% |
95,000 |
2024/9/19 |
1,695 |
1,712 |
1,687 |
1,699 |
+1.25% |
56,900 |
2024/9/18 |
1,673 |
1,687 |
1,663 |
1,678 |
+1.15% |
55,600 |
2024/9/17 |
1,665 |
1,673 |
1,634 |
1,659 |
+0.12% |
83,900 |
2024/9/13 |
1,676 |
1,676 |
1,657 |
1,657 |
-2.18% |
90,600 |
2024/9/12 |
1,674 |
1,698 |
1,650 |
1,694 |
+3.67% |
93,200 |
2024/9/11 |
1,690 |
1,690 |
1,625 |
1,634 |
-3.37% |
160,500 |
2024/9/10 |
1,698 |
1,709 |
1,691 |
1,691 |
-0.65% |
89,900 |
2024/9/9 |
1,675 |
1,704 |
1,660 |
1,702 |
+0.47% |
77,800 |
2024/9/6 |
1,703 |
1,705 |
1,686 |
1,694 |
-0.35% |
76,300 |
2024/9/5 |
1,692 |
1,725 |
1,685 |
1,700 |
-0.23% |
80,200 |
2024/9/4 |
1,702 |
1,719 |
1,695 |
1,704 |
-2.91% |
161,400 |
2024/9/3 |
1,763 |
1,776 |
1,753 |
1,755 |
-0.11% |
81,800 |
2024/9/2 |
1,759 |
1,760 |
1,737 |
1,757 |
+1.04% |
102,500 |
2024/8/30 |
1,744 |
1,750 |
1,737 |
1,739 |
-0.06% |
93,500 |
2024/8/29 |
1,729 |
1,741 |
1,724 |
1,740 |
+0.29% |
71,700 |
2024/8/28 |
1,719 |
1,735 |
1,718 |
1,735 |
+0.81% |
54,900 |
2024/8/27 |
1,708 |
1,725 |
1,699 |
1,721 |
+0.94% |
68,400 |
2024/8/26 |
1,707 |
1,707 |
1,690 |
1,705 |
-0.29% |
55,700 |
2024/8/23 |
1,717 |
1,719 |
1,698 |
1,710 |
+0.12% |
61,200 |
2024/8/22 |
1,713 |
1,717 |
1,692 |
1,708 |
+0.71% |
90,500 |
2024/8/21 |
1,685 |
1,698 |
1,676 |
1,696 |
-0.24% |
53,600 |
2024/8/20 |
1,694 |
1,705 |
1,681 |
1,700 |
+1.74% |
78,600 |
2024/8/19 |
1,695 |
1,716 |
1,667 |
1,671 |
-2.34% |
95,500 |
2024/8/16 |
1,696 |
1,712 |
1,678 |
1,711 |
+3.26% |
129,900 |
2024/8/15 |
1,642 |
1,676 |
1,633 |
1,657 |
+0.36% |
137,500 |
2024/8/14 |
1,634 |
1,674 |
1,619 |
1,651 |
+1.10% |
104,600 |
2024/8/13 |
1,611 |
1,633 |
1,602 |
1,633 |
+3.95% |
135,500 |
2024/8/9 |
1,604 |
1,610 |
1,540 |
1,571 |
+0.45% |
159,900 |
2024/8/8 |
1,580 |
1,605 |
1,556 |
1,564 |
-2.92% |
219,000 |
2024/8/7 |
1,484 |
1,640 |
1,484 |
1,611 |
+8.56% |
329,600 |
2024/8/6 |
1,512 |
1,559 |
1,448 |
1,484 |
+2.63% |
382,400 |
2024/8/5 |
1,545 |
1,554 |
1,396 |
1,446 |
-11.67% |
432,100 |
2024/8/2 |
1,650 |
1,682 |
1,621 |
1,637 |
-5.16% |
240,700 |
2024/8/1 |
1,841 |
1,847 |
1,719 |
1,726 |
-6.55% |
460,200 |
2024/7/31 |
1,819 |
1,856 |
1,815 |
1,847 |
+0.54% |
89,800 |
2024/7/30 |
1,852 |
1,852 |
1,833 |
1,837 |
-1.29% |
87,900 |
2024/7/29 |
1,839 |
1,873 |
1,839 |
1,861 |
+2.53% |
88,400 |
2024/7/26 |
1,804 |
1,832 |
1,792 |
1,815 |
+0.55% |
116,300 |
2024/7/25 |
1,824 |
1,827 |
1,798 |
1,805 |
-1.96% |
153,200 |
2024/7/24 |
1,863 |
1,868 |
1,840 |
1,841 |
-1.71% |
120,200 |
2024/7/23 |
1,860 |
1,892 |
1,855 |
1,873 |
+1.52% |
80,700 |
2024/7/22 |
1,887 |
1,890 |
1,843 |
1,845 |
-1.86% |
140,700 |
2024/7/19 |
1,884 |
1,892 |
1,869 |
1,880 |
-0.58% |
96,300 |
2024/7/18 |
1,914 |
1,915 |
1,887 |
1,891 |
-1.61% |
139,700 |
2024/7/17 |
1,944 |
1,949 |
1,921 |
1,922 |
-0.26% |
77,200 |
2024/7/16 |
1,925 |
1,952 |
1,920 |
1,927 |
+0.47% |
73,000 |
2024/7/12 |
1,941 |
1,965 |
1,914 |
1,918 |
-1.64% |
126,800 |
2024/7/11 |
1,958 |
1,958 |
1,930 |
1,950 |
+0.78% |
109,700 |
2024/7/10 |
1,937 |
1,943 |
1,916 |
1,935 |
-0.31% |
73,200 |
2024/7/9 |
1,949 |
1,961 |
1,908 |
1,941 |
-0.41% |
180,400 |
2024/7/8 |
2,005 |
2,005 |
1,949 |
1,949 |
-2.55% |
119,000 |
2024/7/5 |
2,026 |
2,026 |
1,995 |
2,000 |
-1.14% |
65,400 |
2024/7/4 |
2,047 |
2,049 |
2,021 |
2,023 |
-1.03% |
61,300 |
2024/7/3 |
2,034 |
2,044 |
2,016 |
2,044 |
+0.89% |
94,500 |
2024/7/2 |
2,017 |
2,035 |
2,003 |
2,026 |
+1.05% |
90,100 |
2024/7/1 |
1,999 |
2,024 |
1,990 |
2,005 |
+1.01% |
120,900 |
2024/6/28 |
1,996 |
1,999 |
1,973 |
1,985 |
+0.15% |
61,700 |
2024/6/27 |
1,972 |
1,995 |
1,972 |
1,982 |
+0.30% |
73,300 |
2024/6/26 |
1,982 |
1,991 |
1,973 |
1,976 |
-0.45% |
58,600 |
2024/6/25 |
1,987 |
2,000 |
1,975 |
1,985 |
+0.00% |
76,200 |
2024/6/24 |
2,025 |
2,030 |
1,977 |
1,985 |
-0.55% |
113,100 |
2024/6/21 |
2,067 |
2,077 |
1,992 |
1,996 |
-3.43% |
171,700 |
2024/6/20 |
2,067 |
2,117 |
2,067 |
2,067 |
+0.00% |
156,100 |
2024/6/19 |
2,080 |
2,088 |
2,046 |
2,067 |
+0.34% |
77,400 |
2024/6/18 |
2,007 |
2,077 |
2,000 |
2,060 |
+3.62% |
149,300 |
2024/6/17 |
2,036 |
2,036 |
1,977 |
1,988 |
-2.41% |
75,400 |
2024/6/14 |
1,949 |
2,037 |
1,935 |
2,037 |
+4.57% |
177,200 |
2024/6/13 |
2,020 |
2,020 |
1,948 |
1,948 |
-3.47% |
151,200 |
2024/6/12 |
1,985 |
2,029 |
1,985 |
2,018 |
+1.41% |
68,300 |
2024/6/11 |
2,026 |
2,030 |
1,988 |
1,990 |
-1.49% |
49,400 |
2024/6/10 |
1,994 |
2,023 |
1,984 |
2,020 |
+2.02% |
61,000 |
2024/6/7 |
1,998 |
2,007 |
1,978 |
1,980 |
-0.15% |
43,400 |
2024/6/6 |
1,966 |
1,984 |
1,949 |
1,983 |
+1.59% |
80,400 |
2024/6/5 |
2,012 |
2,015 |
1,951 |
1,952 |
-3.94% |
81,900 |
2024/6/4 |
2,001 |
2,038 |
1,999 |
2,032 |
+1.14% |
107,200 |
2024/6/3 |
2,021 |
2,024 |
1,982 |
2,009 |
-0.69% |
111,100 |
2024/5/31 |
1,957 |
2,031 |
1,944 |
2,023 |
+4.44% |
229,100 |
2024/5/30 |
1,919 |
1,944 |
1,900 |
1,937 |
-0.21% |
54,000 |
2024/5/29 |
1,960 |
1,980 |
1,938 |
1,941 |
-1.32% |
49,000 |
2024/5/28 |
1,980 |
1,990 |
1,950 |
1,967 |
-0.66% |
66,100 |
2024/5/27 |
1,926 |
1,980 |
1,925 |
1,980 |
+2.86% |
117,000 |
2024/5/24 |
1,893 |
1,935 |
1,888 |
1,925 |
+0.68% |
63,300 |
2024/5/23 |
1,929 |
1,929 |
1,883 |
1,912 |
-0.10% |
75,600 |
2024/5/22 |
1,928 |
1,939 |
1,912 |
1,914 |
-0.83% |
72,000 |
2024/5/21 |
1,952 |
1,959 |
1,929 |
1,930 |
-0.82% |
102,200 |
2024/5/20 |
1,930 |
1,974 |
1,924 |
1,946 |
+1.67% |
151,300 |
2024/5/17 |
1,903 |
1,921 |
1,889 |
1,914 |
+0.58% |
124,000 |
2024/5/16 |
1,931 |
1,931 |
1,867 |
1,903 |
-1.91% |
209,200 |
2024/5/15 |
1,891 |
1,947 |
1,848 |
1,940 |
+3.63% |
322,900 |
2024/5/14 |
1,902 |
1,904 |
1,823 |
1,872 |
+0.54% |
458,200 |
2024/5/13 |
1,880 |
1,907 |
1,845 |
1,862 |
-0.96% |
279,900 |
2024/5/10 |
1,888 |
1,896 |
1,867 |
1,880 |
-0.32% |
180,800 |
2024/5/9 |
1,871 |
1,906 |
1,855 |
1,886 |
+1.67% |
136,800 |
2024/5/8 |
1,909 |
1,909 |
1,854 |
1,855 |
-1.70% |
134,600 |
2024/5/7 |
1,901 |
1,903 |
1,883 |
1,887 |
+0.32% |
75,700 |
2024/5/2 |
1,886 |
1,902 |
1,875 |
1,881 |
-0.48% |
56,600 |
2024/5/1 |
1,919 |
1,919 |
1,860 |
1,890 |
-1.97% |
142,900 |
2024/4/30 |
1,874 |
1,931 |
1,863 |
1,928 |
+3.88% |
129,500 |
2024/4/26 |
1,838 |
1,858 |
1,814 |
1,856 |
+2.15% |
121,600 |
2024/4/25 |
1,830 |
1,837 |
1,816 |
1,817 |
-1.41% |
68,400 |
|