日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/12 |
1,528 |
1,530 |
1,502 |
1,524 |
+0.59% |
129,000 |
2024/11/11 |
1,511 |
1,530 |
1,502 |
1,515 |
+0.53% |
136,200 |
2024/11/8 |
1,490 |
1,528 |
1,489 |
1,507 |
+1.28% |
234,200 |
2024/11/7 |
1,490 |
1,513 |
1,459 |
1,488 |
+1.22% |
248,600 |
2024/11/6 |
1,406 |
1,489 |
1,406 |
1,470 |
+5.00% |
251,300 |
2024/11/5 |
1,380 |
1,411 |
1,373 |
1,400 |
+2.94% |
224,000 |
2024/11/1 |
1,339 |
1,380 |
1,316 |
1,360 |
+6.33% |
341,900 |
2024/10/31 |
1,254 |
1,282 |
1,250 |
1,279 |
+1.51% |
132,200 |
2024/10/30 |
1,250 |
1,283 |
1,250 |
1,260 |
+1.04% |
135,800 |
2024/10/29 |
1,255 |
1,262 |
1,235 |
1,247 |
+0.16% |
61,000 |
2024/10/28 |
1,214 |
1,253 |
1,209 |
1,245 |
+1.97% |
76,900 |
2024/10/25 |
1,251 |
1,251 |
1,209 |
1,221 |
-2.01% |
86,400 |
2024/10/24 |
1,241 |
1,254 |
1,230 |
1,246 |
+0.08% |
53,400 |
2024/10/23 |
1,263 |
1,264 |
1,237 |
1,245 |
-0.72% |
76,500 |
2024/10/22 |
1,270 |
1,285 |
1,252 |
1,254 |
-1.26% |
64,800 |
2024/10/21 |
1,277 |
1,284 |
1,270 |
1,270 |
-0.55% |
24,600 |
2024/10/18 |
1,280 |
1,288 |
1,272 |
1,277 |
+0.39% |
44,800 |
2024/10/17 |
1,285 |
1,285 |
1,260 |
1,272 |
+0.32% |
52,000 |
2024/10/16 |
1,263 |
1,288 |
1,255 |
1,268 |
-0.16% |
56,400 |
2024/10/15 |
1,273 |
1,279 |
1,262 |
1,270 |
+0.16% |
54,400 |
2024/10/11 |
1,277 |
1,284 |
1,268 |
1,268 |
-1.01% |
36,300 |
2024/10/10 |
1,285 |
1,285 |
1,263 |
1,281 |
+0.71% |
51,400 |
2024/10/9 |
1,290 |
1,296 |
1,263 |
1,272 |
-1.17% |
65,900 |
2024/10/8 |
1,300 |
1,301 |
1,278 |
1,287 |
-1.76% |
60,200 |
2024/10/7 |
1,310 |
1,324 |
1,300 |
1,310 |
+0.77% |
64,200 |
2024/10/4 |
1,291 |
1,308 |
1,281 |
1,300 |
-0.31% |
85,900 |
2024/10/3 |
1,279 |
1,305 |
1,270 |
1,304 |
+4.15% |
69,100 |
2024/10/2 |
1,254 |
1,274 |
1,245 |
1,252 |
-1.11% |
78,100 |
2024/10/1 |
1,298 |
1,300 |
1,255 |
1,266 |
-0.31% |
78,900 |
2024/9/30 |
1,255 |
1,295 |
1,255 |
1,270 |
-1.78% |
69,300 |
2024/9/27 |
1,273 |
1,324 |
1,270 |
1,293 |
-2.66% |
92,600 |
2024/9/26 |
1,303.3 |
1,328.3 |
1,293.3 |
1,328.3 |
+3.10% |
38,600 |
2024/9/25 |
1,316.6 |
1,316.6 |
1,285 |
1,288.3 |
-1.78% |
30,500 |
2024/9/24 |
1,316.6 |
1,331.6 |
1,309.9 |
1,311.6 |
+1.41% |
30,200 |
2024/9/20 |
1,315 |
1,316.6 |
1,290 |
1,293.3 |
-1.02% |
28,000 |
2024/9/19 |
1,294.9 |
1,311.6 |
1,294.9 |
1,306.6 |
+0.64% |
25,100 |
2024/9/18 |
1,315 |
1,315 |
1,295 |
1,298.3 |
+0.39% |
26,200 |
2024/9/17 |
1,300 |
1,308.3 |
1,283.3 |
1,293.3 |
+0.13% |
18,700 |
2024/9/13 |
1,269.9 |
1,296.6 |
1,269.9 |
1,291.6 |
+1.84% |
25,800 |
2024/9/12 |
1,295 |
1,298.3 |
1,268.3 |
1,268.3 |
-0.26% |
24,700 |
2024/9/11 |
1,293.3 |
1,293.3 |
1,259.9 |
1,271.6 |
-1.17% |
20,600 |
2024/9/10 |
1,283.3 |
1,304.9 |
1,283.3 |
1,286.6 |
+0.78% |
21,200 |
2024/9/9 |
1,259.9 |
1,294.9 |
1,233.3 |
1,276.6 |
-1.16% |
43,900 |
2024/9/6 |
1,304.9 |
1,308.3 |
1,283.3 |
1,291.6 |
-0.13% |
19,600 |
2024/9/5 |
1,305 |
1,310 |
1,285 |
1,293.3 |
+0.65% |
26,300 |
2024/9/4 |
1,281.7 |
1,298.3 |
1,275 |
1,285 |
-1.53% |
36,700 |
2024/9/3 |
1,288.3 |
1,306.7 |
1,286.7 |
1,305 |
+2.09% |
37,100 |
2024/9/2 |
1,281.6 |
1,285 |
1,268.3 |
1,278.3 |
-0.26% |
17,500 |
2024/8/30 |
1,269.9 |
1,286.6 |
1,268.3 |
1,281.6 |
+1.05% |
22,900 |
2024/8/29 |
1,268.3 |
1,273.3 |
1,258.3 |
1,268.3 |
+0.00% |
20,900 |
2024/8/28 |
1,266.6 |
1,276.6 |
1,263.3 |
1,268.3 |
+0.13% |
17,100 |
2024/8/27 |
1,244.9 |
1,281.6 |
1,238.3 |
1,266.6 |
+1.73% |
28,200 |
2024/8/26 |
1,236.7 |
1,253.3 |
1,235 |
1,245 |
+0.68% |
17,200 |
2024/8/23 |
1,243.3 |
1,243.3 |
1,224.9 |
1,236.6 |
+0.00% |
20,600 |
2024/8/22 |
1,248.3 |
1,249.9 |
1,223.3 |
1,236.6 |
-0.94% |
13,000 |
2024/8/21 |
1,243.3 |
1,251.6 |
1,210 |
1,248.3 |
-0.53% |
32,700 |
2024/8/20 |
1,238.3 |
1,256.7 |
1,238.3 |
1,255 |
+1.35% |
32,100 |
2024/8/19 |
1,236.6 |
1,256.6 |
1,228.3 |
1,238.3 |
+0.95% |
29,900 |
2024/8/16 |
1,219.9 |
1,229.9 |
1,218.3 |
1,226.6 |
+0.68% |
23,100 |
2024/8/15 |
1,210 |
1,221.6 |
1,200 |
1,218.3 |
+0.97% |
18,700 |
2024/8/14 |
1,211.6 |
1,223.3 |
1,196.6 |
1,206.6 |
+0.13% |
17,800 |
2024/8/13 |
1,166.7 |
1,205 |
1,165 |
1,205 |
+2.99% |
26,200 |
2024/8/9 |
1,170 |
1,196.7 |
1,155 |
1,170 |
+1.60% |
36,600 |
2024/8/8 |
1,133.3 |
1,161.6 |
1,121.6 |
1,151.6 |
+1.17% |
32,500 |
2024/8/7 |
1,106.6 |
1,166.6 |
1,106.6 |
1,138.3 |
+1.94% |
45,500 |
2024/8/6 |
1,079.9 |
1,143.3 |
1,076.6 |
1,116.6 |
+1.21% |
56,800 |
2024/8/5 |
1,156.6 |
1,160 |
1,033.3 |
1,103.3 |
-8.31% |
67,400 |
2024/8/2 |
1,195 |
1,246.6 |
1,190 |
1,203.3 |
-4.37% |
54,600 |
2024/8/1 |
1,330 |
1,330 |
1,238.3 |
1,258.3 |
-1.95% |
93,700 |
2024/7/31 |
1,225 |
1,283.3 |
1,221.6 |
1,283.3 |
+2.94% |
52,300 |
2024/7/30 |
1,214.9 |
1,264.9 |
1,204.9 |
1,246.6 |
+3.32% |
55,300 |
2024/7/29 |
1,193.3 |
1,214.9 |
1,184.9 |
1,206.6 |
+2.40% |
19,200 |
2024/7/26 |
1,193.3 |
1,200 |
1,178.3 |
1,178.3 |
-0.57% |
23,100 |
2024/7/25 |
1,198.3 |
1,200 |
1,183.3 |
1,185 |
-1.66% |
15,900 |
2024/7/24 |
1,230 |
1,233.3 |
1,205 |
1,205 |
-2.29% |
10,600 |
2024/7/23 |
1,231.6 |
1,241.6 |
1,226.6 |
1,233.3 |
+0.14% |
8,200 |
2024/7/22 |
1,258.3 |
1,258.3 |
1,231.6 |
1,231.6 |
-2.12% |
12,900 |
2024/7/19 |
1,271.6 |
1,271.6 |
1,235 |
1,258.3 |
-0.26% |
21,200 |
2024/7/18 |
1,258.3 |
1,271.6 |
1,258.3 |
1,261.6 |
-0.66% |
9,600 |
2024/7/17 |
1,278.3 |
1,278.3 |
1,265 |
1,270 |
+0.40% |
10,800 |
2024/7/16 |
1,258.3 |
1,281.7 |
1,258.3 |
1,265 |
+0.67% |
17,100 |
2024/7/12 |
1,238.3 |
1,261.6 |
1,229.9 |
1,256.6 |
+1.34% |
32,000 |
2024/7/11 |
1,228.3 |
1,240 |
1,220 |
1,240 |
+1.92% |
15,500 |
2024/7/10 |
1,221.6 |
1,223.3 |
1,204.9 |
1,216.6 |
+0.00% |
18,300 |
2024/7/9 |
1,221.6 |
1,228.3 |
1,208.3 |
1,216.6 |
+0.13% |
17,500 |
2024/7/8 |
1,221.7 |
1,223.3 |
1,208.3 |
1,215 |
-0.54% |
18,200 |
2024/7/5 |
1,246.6 |
1,249.9 |
1,221.6 |
1,221.6 |
-2.01% |
14,100 |
2024/7/4 |
1,219.9 |
1,246.6 |
1,219.9 |
1,246.6 |
+1.76% |
27,000 |
2024/7/3 |
1,226.7 |
1,243.3 |
1,223.3 |
1,225 |
-0.54% |
22,100 |
2024/7/2 |
1,244.9 |
1,246.6 |
1,231.6 |
1,231.6 |
-1.47% |
29,700 |
2024/7/1 |
1,255 |
1,266.7 |
1,245 |
1,250 |
-0.53% |
19,900 |
2024/6/28 |
1,264.9 |
1,268.3 |
1,248.3 |
1,256.6 |
+0.26% |
44,000 |
2024/6/27 |
1,238.3 |
1,258.3 |
1,231.6 |
1,253.3 |
+2.04% |
27,200 |
2024/6/26 |
1,223.3 |
1,236.6 |
1,223.3 |
1,228.3 |
+0.41% |
23,600 |
2024/6/25 |
1,206.6 |
1,225 |
1,206.6 |
1,223.3 |
+1.38% |
21,700 |
2024/6/24 |
1,219.9 |
1,219.9 |
1,194.9 |
1,206.6 |
-0.28% |
25,200 |
2024/6/21 |
1,218.3 |
1,230 |
1,206.7 |
1,210 |
-0.54% |
55,900 |
2024/6/20 |
1,209.9 |
1,224.9 |
1,198.3 |
1,216.6 |
+0.00% |
34,200 |
2024/6/19 |
1,183.3 |
1,233.3 |
1,183.3 |
1,216.6 |
+2.10% |
39,100 |
2024/6/18 |
1,193.3 |
1,193.3 |
1,181.6 |
1,191.6 |
+0.98% |
11,700 |
2024/6/17 |
1,205 |
1,205 |
1,173.3 |
1,180 |
-2.07% |
18,100 |
2024/6/14 |
1,178.3 |
1,210 |
1,173.3 |
1,205 |
+2.27% |
24,900 |
2024/6/13 |
1,200 |
1,211.6 |
1,176.6 |
1,178.3 |
-3.02% |
23,800 |
2024/6/12 |
1,225 |
1,225 |
1,211.7 |
1,215 |
+0.00% |
7,300 |
2024/6/11 |
1,220 |
1,228.3 |
1,208.3 |
1,215 |
+0.55% |
32,400 |
2024/6/10 |
1,168.3 |
1,215 |
1,168.3 |
1,208.3 |
+2.98% |
29,300 |
2024/6/7 |
1,180 |
1,180 |
1,168.3 |
1,173.3 |
+0.00% |
11,900 |
2024/6/6 |
1,181.6 |
1,185 |
1,168.3 |
1,173.3 |
+0.15% |
18,500 |
2024/6/5 |
1,186.6 |
1,191.6 |
1,171.6 |
1,171.6 |
-1.26% |
23,200 |
2024/6/4 |
1,213.3 |
1,213.3 |
1,186.6 |
1,186.6 |
-2.74% |
26,000 |
2024/6/3 |
1,230 |
1,231.7 |
1,215 |
1,220 |
+0.00% |
21,000 |
2024/5/31 |
1,208.3 |
1,223.3 |
1,200 |
1,220 |
+1.96% |
34,900 |
2024/5/30 |
1,179.9 |
1,199.9 |
1,171.6 |
1,196.6 |
+1.27% |
27,400 |
2024/5/29 |
1,183.3 |
1,196.6 |
1,181.6 |
1,181.6 |
-0.14% |
17,600 |
2024/5/28 |
1,183.3 |
1,191.6 |
1,176.6 |
1,183.3 |
+0.00% |
12,000 |
2024/5/27 |
1,175 |
1,183.3 |
1,170 |
1,183.3 |
+0.71% |
8,600 |
2024/5/24 |
1,170 |
1,183.3 |
1,170 |
1,175 |
-0.42% |
13,500 |
2024/5/23 |
1,180 |
1,190 |
1,168.3 |
1,180 |
+0.00% |
12,200 |
2024/5/22 |
1,190 |
1,196.7 |
1,180 |
1,180 |
-0.84% |
14,600 |
2024/5/21 |
1,193.3 |
1,210 |
1,190 |
1,190 |
-0.28% |
26,800 |
2024/5/20 |
1,180 |
1,198.3 |
1,180 |
1,193.3 |
+0.14% |
21,500 |
2024/5/17 |
1,173.3 |
1,191.6 |
1,166.6 |
1,191.6 |
+1.71% |
23,500 |
2024/5/16 |
1,176.6 |
1,183.3 |
1,166.6 |
1,171.6 |
-0.99% |
37,100 |
|