日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/12 |
9,500 |
9,558 |
9,317 |
9,341 |
-1.10% |
986,300 |
2024/11/11 |
9,580 |
9,605 |
9,430 |
9,445 |
-0.56% |
994,000 |
2024/11/8 |
9,516 |
9,612 |
9,444 |
9,498 |
-0.02% |
1,338,900 |
2024/11/7 |
9,657 |
9,669 |
9,401 |
9,500 |
-1.15% |
1,416,200 |
2024/11/6 |
9,402 |
9,647 |
9,338 |
9,611 |
+2.11% |
1,233,300 |
2024/11/5 |
9,454 |
9,454 |
9,234 |
9,412 |
+2.23% |
1,545,000 |
2024/11/1 |
9,090 |
9,294 |
9,084 |
9,207 |
-0.70% |
1,622,500 |
2024/10/31 |
9,171 |
9,338 |
8,900 |
9,272 |
+1.23% |
2,338,000 |
2024/10/30 |
9,160 |
9,277 |
9,145 |
9,159 |
-0.26% |
2,673,800 |
2024/10/29 |
9,051 |
9,222 |
9,007 |
9,183 |
+0.36% |
1,035,000 |
2024/10/28 |
9,063 |
9,178 |
9,022 |
9,150 |
+1.26% |
867,600 |
2024/10/25 |
9,170 |
9,180 |
8,982 |
9,036 |
-1.73% |
826,500 |
2024/10/24 |
9,034 |
9,244 |
9,004 |
9,195 |
+1.00% |
1,446,500 |
2024/10/23 |
9,087 |
9,267 |
9,070 |
9,104 |
+1.08% |
1,886,100 |
2024/10/22 |
9,042 |
9,081 |
8,941 |
9,007 |
-0.55% |
1,069,200 |
2024/10/21 |
8,978 |
9,125 |
8,905 |
9,057 |
+0.09% |
855,100 |
2024/10/18 |
8,860 |
9,126 |
8,854 |
9,049 |
+3.37% |
1,285,300 |
2024/10/17 |
8,719 |
8,783 |
8,617 |
8,754 |
+0.59% |
1,208,900 |
2024/10/16 |
8,766 |
8,869 |
8,693 |
8,703 |
-0.72% |
1,140,300 |
2024/10/15 |
8,880 |
8,948 |
8,766 |
8,766 |
-0.58% |
1,265,200 |
2024/10/11 |
8,829 |
8,860 |
8,752 |
8,817 |
-0.12% |
1,192,700 |
2024/10/10 |
8,733 |
8,873 |
8,689 |
8,828 |
+1.35% |
1,032,900 |
2024/10/9 |
8,650 |
8,756 |
8,580 |
8,710 |
+1.88% |
1,293,600 |
2024/10/8 |
8,349 |
8,549 |
8,309 |
8,549 |
+0.59% |
754,000 |
2024/10/7 |
8,628 |
8,674 |
8,472 |
8,499 |
-0.28% |
1,000,500 |
2024/10/4 |
8,415 |
8,531 |
8,403 |
8,523 |
+1.40% |
1,072,500 |
2024/10/3 |
8,350 |
8,413 |
8,296 |
8,405 |
+2.30% |
1,055,100 |
2024/10/2 |
8,260 |
8,335 |
8,193 |
8,216 |
-0.48% |
1,142,200 |
2024/10/1 |
8,107 |
8,263 |
8,073 |
8,256 |
+2.14% |
859,100 |
2024/9/30 |
7,900 |
8,096 |
7,869 |
8,083 |
-2.27% |
1,713,600 |
2024/9/27 |
8,263 |
8,276 |
8,117 |
8,271 |
+0.33% |
1,143,700 |
2024/9/26 |
8,040 |
8,244 |
8,005 |
8,244 |
+3.32% |
1,599,300 |
2024/9/25 |
8,122 |
8,160 |
7,936 |
7,979 |
-0.93% |
1,224,500 |
2024/9/24 |
8,001 |
8,079 |
7,915 |
8,054 |
+1.67% |
1,273,600 |
2024/9/20 |
7,989 |
8,043 |
7,877 |
7,922 |
+0.00% |
2,026,500 |
2024/9/19 |
8,003 |
8,087 |
7,908 |
7,922 |
+0.69% |
1,218,300 |
2024/9/18 |
8,028 |
8,081 |
7,783 |
7,868 |
-2.19% |
1,263,600 |
2024/9/17 |
8,075 |
8,097 |
7,920 |
8,044 |
+0.25% |
1,276,800 |
2024/9/13 |
8,189 |
8,189 |
7,940 |
8,024 |
-2.01% |
1,340,600 |
2024/9/12 |
8,269 |
8,279 |
8,154 |
8,189 |
+0.40% |
1,018,000 |
2024/9/11 |
8,306 |
8,324 |
8,125 |
8,156 |
+0.00% |
1,474,100 |
2024/9/10 |
8,209 |
8,398 |
8,142 |
8,156 |
+0.59% |
1,286,500 |
2024/9/9 |
8,023 |
8,128 |
7,972 |
8,108 |
-0.80% |
917,800 |
2024/9/6 |
8,224 |
8,245 |
8,091 |
8,173 |
-1.38% |
1,152,800 |
2024/9/5 |
8,403 |
8,419 |
8,227 |
8,287 |
-1.15% |
1,519,900 |
2024/9/4 |
8,342 |
8,494 |
8,320 |
8,383 |
-1.84% |
1,481,500 |
2024/9/3 |
8,490 |
8,617 |
8,485 |
8,540 |
+0.59% |
1,136,000 |
2024/9/2 |
8,554 |
8,634 |
8,401 |
8,490 |
-0.75% |
1,239,200 |
2024/8/30 |
8,675 |
8,708 |
8,516 |
8,554 |
-1.58% |
1,928,900 |
2024/8/29 |
8,720 |
8,786 |
8,654 |
8,691 |
+0.60% |
1,070,900 |
2024/8/28 |
8,529 |
8,678 |
8,510 |
8,639 |
+1.14% |
897,500 |
2024/8/27 |
8,463 |
8,595 |
8,461 |
8,542 |
+1.26% |
939,800 |
2024/8/26 |
8,505 |
8,538 |
8,242 |
8,436 |
-1.88% |
1,092,800 |
2024/8/23 |
8,556 |
8,598 |
8,472 |
8,598 |
+0.93% |
1,015,200 |
2024/8/22 |
8,410 |
8,575 |
8,410 |
8,519 |
+1.34% |
971,900 |
2024/8/21 |
8,323 |
8,468 |
8,303 |
8,406 |
+0.67% |
945,700 |
2024/8/20 |
8,210 |
8,369 |
8,153 |
8,350 |
+2.45% |
911,700 |
2024/8/19 |
8,232 |
8,236 |
8,105 |
8,150 |
-1.04% |
909,300 |
2024/8/16 |
8,225 |
8,272 |
8,078 |
8,236 |
+1.99% |
1,274,400 |
2024/8/15 |
8,003 |
8,075 |
7,988 |
8,075 |
+0.89% |
1,075,100 |
2024/8/14 |
8,000 |
8,051 |
7,921 |
8,004 |
+1.19% |
1,162,500 |
2024/8/13 |
7,572 |
7,928 |
7,554 |
7,910 |
+2.81% |
1,510,600 |
2024/8/9 |
7,695 |
7,786 |
7,596 |
7,694 |
+1.22% |
1,866,600 |
2024/8/8 |
7,447 |
7,682 |
7,418 |
7,601 |
-1.22% |
1,411,300 |
2024/8/7 |
7,301 |
7,809 |
7,220 |
7,695 |
+3.27% |
1,818,200 |
2024/8/6 |
7,572 |
7,574 |
7,200 |
7,451 |
+5.24% |
2,673,500 |
2024/8/5 |
7,338 |
7,368 |
6,984 |
7,080 |
-3.67% |
2,462,600 |
2024/8/2 |
7,572 |
7,609 |
7,330 |
7,350 |
-1.84% |
2,122,700 |
2024/8/1 |
7,463 |
7,748 |
7,370 |
7,488 |
-3.54% |
2,174,000 |
2024/7/31 |
7,712 |
7,810 |
7,677 |
7,763 |
-0.33% |
2,016,100 |
2024/7/30 |
7,665 |
7,804 |
7,640 |
7,789 |
+1.71% |
9,853,000 |
2024/7/29 |
7,723 |
7,785 |
7,632 |
7,658 |
+2.22% |
1,671,800 |
2024/7/26 |
7,375 |
7,577 |
7,363 |
7,492 |
+1.15% |
2,012,000 |
2024/7/25 |
7,277 |
7,433 |
7,255 |
7,407 |
+0.09% |
1,386,000 |
2024/7/24 |
7,380 |
7,467 |
7,345 |
7,400 |
-0.60% |
1,294,900 |
2024/7/23 |
7,403 |
7,549 |
7,403 |
7,445 |
+0.09% |
1,213,800 |
2024/7/22 |
7,398 |
7,470 |
7,375 |
7,438 |
+1.20% |
1,111,800 |
2024/7/19 |
7,282 |
7,352 |
7,273 |
7,350 |
+0.34% |
984,100 |
2024/7/18 |
7,230 |
7,404 |
7,229 |
7,325 |
+0.08% |
1,457,200 |
2024/7/17 |
7,198 |
7,319 |
7,174 |
7,319 |
+2.87% |
1,118,900 |
2024/7/16 |
7,102 |
7,165 |
7,080 |
7,115 |
-0.24% |
733,500 |
2024/7/12 |
7,103 |
7,227 |
7,069 |
7,132 |
-0.93% |
1,505,300 |
2024/7/11 |
7,100 |
7,228 |
7,100 |
7,199 |
+2.08% |
1,141,400 |
2024/7/10 |
6,999 |
7,088 |
6,990 |
7,052 |
+0.18% |
1,604,400 |
2024/7/9 |
6,945 |
7,127 |
6,906 |
7,039 |
+1.72% |
1,608,100 |
2024/7/8 |
7,017 |
7,058 |
6,910 |
6,920 |
-0.12% |
1,957,600 |
2024/7/5 |
6,950 |
6,989 |
6,919 |
6,928 |
+0.73% |
1,001,900 |
2024/7/4 |
6,963 |
6,978 |
6,832 |
6,878 |
-0.28% |
1,108,300 |
2024/7/3 |
6,838 |
6,897 |
6,792 |
6,897 |
+0.58% |
1,307,200 |
2024/7/2 |
6,909 |
6,936 |
6,740 |
6,857 |
-0.39% |
1,263,000 |
2024/7/1 |
6,794 |
6,890 |
6,719 |
6,884 |
+1.68% |
1,217,600 |
2024/6/28 |
6,679 |
6,806 |
6,670 |
6,770 |
+1.42% |
1,496,300 |
2024/6/27 |
6,627 |
6,677 |
6,574 |
6,675 |
-1.13% |
1,095,800 |
2024/6/26 |
6,615 |
6,781 |
6,599 |
6,751 |
+2.47% |
1,698,300 |
2024/6/25 |
6,550 |
6,652 |
6,522 |
6,588 |
+1.01% |
1,133,800 |
2024/6/24 |
6,388 |
6,566 |
6,388 |
6,522 |
+2.10% |
1,198,900 |
2024/6/21 |
6,377 |
6,534 |
6,348 |
6,388 |
+2.82% |
2,525,800 |
2024/6/20 |
6,250 |
6,326 |
6,161 |
6,213 |
-1.18% |
618,600 |
2024/6/19 |
6,252 |
6,307 |
6,241 |
6,287 |
+0.21% |
651,800 |
2024/6/18 |
6,258 |
6,278 |
6,197 |
6,274 |
+0.27% |
841,400 |
2024/6/17 |
6,317 |
6,353 |
6,216 |
6,257 |
-0.95% |
754,100 |
2024/6/14 |
6,267 |
6,351 |
6,260 |
6,317 |
-0.79% |
1,610,000 |
2024/6/13 |
6,489 |
6,516 |
6,355 |
6,367 |
-2.81% |
861,400 |
2024/6/12 |
6,481 |
6,569 |
6,457 |
6,551 |
-0.46% |
866,000 |
2024/6/11 |
6,541 |
6,655 |
6,521 |
6,581 |
+0.61% |
920,600 |
2024/6/10 |
6,493 |
6,616 |
6,405 |
6,541 |
+2.00% |
1,478,800 |
2024/6/7 |
6,483 |
6,543 |
6,287 |
6,413 |
-0.77% |
1,687,700 |
2024/6/6 |
6,608 |
6,629 |
6,417 |
6,463 |
-1.58% |
1,196,100 |
2024/6/5 |
6,447 |
6,590 |
6,432 |
6,567 |
+1.61% |
976,300 |
2024/6/4 |
6,383 |
6,465 |
6,371 |
6,463 |
-0.29% |
888,900 |
2024/6/3 |
6,498 |
6,577 |
6,452 |
6,482 |
+0.12% |
855,200 |
2024/5/31 |
6,206 |
6,485 |
6,190 |
6,474 |
+3.48% |
3,029,000 |
2024/5/30 |
6,132 |
6,256 |
6,079 |
6,256 |
+2.52% |
1,140,000 |
2024/5/29 |
6,105 |
6,154 |
6,080 |
6,102 |
-0.81% |
770,400 |
2024/5/28 |
6,164 |
6,208 |
6,124 |
6,152 |
+0.00% |
669,000 |
2024/5/27 |
6,184 |
6,184 |
6,075 |
6,152 |
-0.52% |
543,600 |
2024/5/24 |
6,101 |
6,252 |
6,088 |
6,184 |
-0.74% |
864,900 |
2024/5/23 |
6,283 |
6,344 |
6,176 |
6,230 |
-1.91% |
1,954,800 |
2024/5/22 |
6,444 |
6,444 |
6,346 |
6,351 |
-1.75% |
697,900 |
2024/5/21 |
6,521 |
6,546 |
6,457 |
6,464 |
-0.63% |
515,200 |
2024/5/20 |
6,470 |
6,588 |
6,465 |
6,505 |
-0.03% |
775,300 |
2024/5/17 |
6,455 |
6,544 |
6,455 |
6,507 |
-1.23% |
873,500 |
2024/5/16 |
6,590 |
6,641 |
6,558 |
6,588 |
-0.03% |
768,800 |
|