日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/23 |
1,578 |
1,578 |
1,553 |
1,555 |
-1.83% |
12,400 |
2024/10/22 |
1,583 |
1,589 |
1,577 |
1,584 |
-0.06% |
3,800 |
2024/10/21 |
1,591 |
1,597 |
1,580 |
1,585 |
-0.38% |
2,300 |
2024/10/18 |
1,595 |
1,595 |
1,584 |
1,591 |
+0.44% |
13,500 |
2024/10/17 |
1,583 |
1,587 |
1,578 |
1,584 |
+0.06% |
3,400 |
2024/10/16 |
1,583 |
1,587 |
1,581 |
1,583 |
-0.31% |
4,500 |
2024/10/15 |
1,591 |
1,594 |
1,583 |
1,588 |
-0.19% |
3,900 |
2024/10/11 |
1,585 |
1,592 |
1,583 |
1,591 |
+0.32% |
3,700 |
2024/10/10 |
1,591 |
1,593 |
1,585 |
1,586 |
-0.25% |
4,800 |
2024/10/9 |
1,616 |
1,616 |
1,585 |
1,590 |
-1.61% |
13,700 |
2024/10/8 |
1,632 |
1,632 |
1,601 |
1,616 |
-1.04% |
8,500 |
2024/10/7 |
1,636 |
1,639 |
1,625 |
1,633 |
+0.74% |
3,300 |
2024/10/4 |
1,614 |
1,621 |
1,613 |
1,621 |
+0.43% |
1,300 |
2024/10/3 |
1,622 |
1,627 |
1,613 |
1,614 |
-0.25% |
1,000 |
2024/10/2 |
1,620 |
1,621 |
1,613 |
1,618 |
-0.12% |
2,800 |
2024/10/1 |
1,610 |
1,622 |
1,610 |
1,620 |
+0.68% |
2,800 |
2024/9/30 |
1,601 |
1,630 |
1,601 |
1,609 |
+0.37% |
4,500 |
2024/9/27 |
1,630 |
1,638 |
1,603 |
1,603 |
-2.73% |
7,600 |
2024/9/26 |
1,660 |
1,660 |
1,636 |
1,648 |
+0.30% |
8,400 |
2024/9/25 |
1,641 |
1,649 |
1,632 |
1,643 |
+0.12% |
3,400 |
2024/9/24 |
1,655 |
1,658 |
1,640 |
1,641 |
-0.24% |
2,900 |
2024/9/20 |
1,654 |
1,654 |
1,629 |
1,645 |
+0.98% |
7,900 |
2024/9/19 |
1,628 |
1,651 |
1,611 |
1,629 |
+0.06% |
3,900 |
2024/9/18 |
1,641 |
1,644 |
1,601 |
1,628 |
+0.18% |
6,900 |
2024/9/17 |
1,620 |
1,627 |
1,613 |
1,625 |
+0.43% |
3,200 |
2024/9/13 |
1,611 |
1,618 |
1,604 |
1,618 |
-0.19% |
2,900 |
2024/9/12 |
1,649 |
1,649 |
1,609 |
1,621 |
+0.06% |
1,800 |
2024/9/11 |
1,643 |
1,643 |
1,603 |
1,620 |
-1.46% |
4,000 |
2024/9/10 |
1,648 |
1,648 |
1,633 |
1,644 |
+0.67% |
1,500 |
2024/9/9 |
1,628 |
1,634 |
1,624 |
1,633 |
+0.06% |
3,600 |
2024/9/6 |
1,652 |
1,652 |
1,630 |
1,632 |
-0.18% |
3,500 |
2024/9/5 |
1,641 |
1,660 |
1,630 |
1,635 |
-0.30% |
6,400 |
2024/9/4 |
1,683 |
1,684 |
1,636 |
1,640 |
-2.67% |
14,700 |
2024/9/3 |
1,693 |
1,708 |
1,685 |
1,685 |
-0.47% |
1,400 |
2024/9/2 |
1,708 |
1,708 |
1,685 |
1,693 |
+0.06% |
2,200 |
2024/8/30 |
1,707 |
1,707 |
1,692 |
1,692 |
-0.35% |
3,200 |
2024/8/29 |
1,710 |
1,710 |
1,697 |
1,698 |
+0.18% |
1,700 |
2024/8/28 |
1,698 |
1,709 |
1,694 |
1,695 |
-0.29% |
2,700 |
2024/8/27 |
1,684 |
1,705 |
1,684 |
1,700 |
+1.01% |
2,000 |
2024/8/26 |
1,687 |
1,703 |
1,682 |
1,683 |
-1.69% |
6,000 |
2024/8/23 |
1,700 |
1,714 |
1,700 |
1,712 |
+0.35% |
1,800 |
2024/8/22 |
1,731 |
1,731 |
1,701 |
1,706 |
-0.93% |
3,700 |
2024/8/21 |
1,721 |
1,734 |
1,705 |
1,722 |
+0.06% |
3,500 |
2024/8/20 |
1,737 |
1,740 |
1,721 |
1,721 |
+0.06% |
2,000 |
2024/8/19 |
1,734 |
1,734 |
1,712 |
1,720 |
-0.81% |
700 |
2024/8/16 |
1,740 |
1,767 |
1,730 |
1,734 |
+0.17% |
7,800 |
2024/8/15 |
1,755 |
1,755 |
1,729 |
1,731 |
-0.80% |
2,900 |
2024/8/14 |
1,740 |
1,745 |
1,720 |
1,745 |
+0.69% |
3,500 |
2024/8/13 |
1,710 |
1,767 |
1,710 |
1,733 |
+2.36% |
6,400 |
2024/8/9 |
1,671 |
1,705 |
1,653 |
1,693 |
+3.80% |
16,600 |
2024/8/8 |
1,644 |
1,670 |
1,631 |
1,631 |
-0.91% |
4,300 |
2024/8/7 |
1,611 |
1,678 |
1,600 |
1,646 |
+2.17% |
9,800 |
2024/8/6 |
1,599 |
1,669 |
1,557 |
1,611 |
+7.76% |
19,800 |
2024/8/5 |
1,650 |
1,650 |
1,495 |
1,495 |
-9.50% |
28,500 |
2024/8/2 |
1,700 |
1,716 |
1,651 |
1,652 |
-4.18% |
21,700 |
2024/8/1 |
1,779 |
1,797 |
1,700 |
1,724 |
-1.88% |
13,800 |
2024/7/31 |
1,720 |
1,775 |
1,710 |
1,757 |
+4.03% |
33,200 |
2024/7/30 |
1,793 |
1,793 |
1,689 |
1,689 |
-4.85% |
46,400 |
2024/7/29 |
1,753 |
1,775 |
1,753 |
1,775 |
+1.37% |
6,900 |
2024/7/26 |
1,752 |
1,776 |
1,749 |
1,751 |
+0.63% |
3,500 |
2024/7/25 |
1,753 |
1,763 |
1,740 |
1,740 |
-1.47% |
6,900 |
2024/7/24 |
1,769 |
1,776 |
1,757 |
1,766 |
-0.62% |
4,700 |
2024/7/23 |
1,778 |
1,778 |
1,766 |
1,777 |
-0.06% |
2,900 |
2024/7/22 |
1,780 |
1,780 |
1,761 |
1,778 |
-0.11% |
2,300 |
2024/7/19 |
1,801 |
1,801 |
1,767 |
1,780 |
-0.22% |
4,900 |
2024/7/18 |
1,760 |
1,794 |
1,757 |
1,784 |
+1.31% |
6,000 |
2024/7/17 |
1,765 |
1,778 |
1,753 |
1,761 |
+0.57% |
2,300 |
2024/7/16 |
1,766 |
1,780 |
1,747 |
1,751 |
-0.85% |
8,500 |
2024/7/12 |
1,748 |
1,791 |
1,748 |
1,766 |
+0.51% |
5,600 |
2024/7/11 |
1,758 |
1,763 |
1,746 |
1,757 |
+0.63% |
3,900 |
2024/7/10 |
1,750 |
1,760 |
1,743 |
1,746 |
-0.34% |
3,700 |
2024/7/9 |
1,760 |
1,768 |
1,739 |
1,752 |
-1.13% |
23,300 |
2024/7/8 |
1,771 |
1,790 |
1,771 |
1,772 |
-0.17% |
3,000 |
2024/7/5 |
1,816 |
1,819 |
1,752 |
1,775 |
-1.83% |
7,700 |
2024/7/4 |
1,792 |
1,821 |
1,792 |
1,808 |
+0.84% |
3,800 |
2024/7/3 |
1,831 |
1,831 |
1,791 |
1,793 |
-2.13% |
9,200 |
2024/7/2 |
1,832 |
1,836 |
1,820 |
1,832 |
+0.44% |
4,800 |
2024/7/1 |
1,820 |
1,824 |
1,810 |
1,824 |
+0.88% |
3,800 |
2024/6/28 |
1,807 |
1,820 |
1,803 |
1,808 |
+0.78% |
5,200 |
2024/6/27 |
1,800 |
1,809 |
1,793 |
1,794 |
+0.28% |
4,000 |
2024/6/26 |
1,798 |
1,809 |
1,771 |
1,789 |
+0.34% |
7,600 |
2024/6/25 |
1,755 |
1,789 |
1,755 |
1,783 |
+1.13% |
5,700 |
2024/6/24 |
1,722 |
1,763 |
1,722 |
1,763 |
+2.50% |
4,800 |
2024/6/21 |
1,750 |
1,758 |
1,716 |
1,720 |
-1.09% |
14,500 |
2024/6/20 |
1,765 |
1,765 |
1,721 |
1,739 |
-0.51% |
4,900 |
2024/6/19 |
1,739 |
1,748 |
1,739 |
1,748 |
+0.92% |
1,000 |
2024/6/18 |
1,725 |
1,743 |
1,725 |
1,732 |
+0.52% |
1,800 |
2024/6/17 |
1,763 |
1,763 |
1,720 |
1,723 |
-2.60% |
13,500 |
2024/6/14 |
1,759 |
1,780 |
1,758 |
1,769 |
-0.34% |
3,700 |
2024/6/13 |
1,784 |
1,784 |
1,764 |
1,775 |
-0.39% |
1,900 |
2024/6/12 |
1,769 |
1,782 |
1,769 |
1,782 |
+0.73% |
2,900 |
2024/6/11 |
1,790 |
1,791 |
1,764 |
1,769 |
-0.23% |
5,500 |
2024/6/10 |
1,744 |
1,782 |
1,744 |
1,773 |
+1.26% |
14,000 |
2024/6/7 |
1,768 |
1,769 |
1,750 |
1,751 |
-0.79% |
7,100 |
2024/6/6 |
1,757 |
1,782 |
1,752 |
1,765 |
+0.46% |
7,000 |
2024/6/5 |
1,780 |
1,789 |
1,750 |
1,757 |
-1.73% |
15,500 |
2024/6/4 |
1,838 |
1,838 |
1,763 |
1,788 |
-2.56% |
16,300 |
2024/6/3 |
1,821 |
1,842 |
1,821 |
1,835 |
+1.21% |
4,500 |
2024/5/31 |
1,783 |
1,813 |
1,783 |
1,813 |
+1.97% |
5,400 |
2024/5/30 |
1,818 |
1,818 |
1,743 |
1,778 |
-2.09% |
16,000 |
2024/5/29 |
1,815 |
1,831 |
1,809 |
1,816 |
+0.06% |
3,200 |
2024/5/28 |
1,834 |
1,834 |
1,810 |
1,815 |
-0.33% |
5,300 |
2024/5/27 |
1,817 |
1,835 |
1,810 |
1,821 |
+0.22% |
1,000 |
2024/5/24 |
1,825 |
1,831 |
1,814 |
1,817 |
-0.49% |
2,700 |
2024/5/23 |
1,820 |
1,826 |
1,805 |
1,826 |
+0.11% |
5,900 |
2024/5/22 |
1,829 |
1,840 |
1,811 |
1,824 |
+0.11% |
3,200 |
2024/5/21 |
1,843 |
1,843 |
1,818 |
1,822 |
-1.19% |
4,000 |
2024/5/20 |
1,860 |
1,867 |
1,830 |
1,844 |
+0.16% |
6,000 |
2024/5/17 |
1,803 |
1,849 |
1,803 |
1,841 |
+1.94% |
3,200 |
2024/5/16 |
1,839 |
1,842 |
1,805 |
1,806 |
-1.95% |
6,800 |
2024/5/15 |
1,868 |
1,868 |
1,840 |
1,842 |
-1.39% |
6,700 |
2024/5/14 |
1,867 |
1,868 |
1,847 |
1,868 |
+0.05% |
4,800 |
2024/5/13 |
1,833 |
1,876 |
1,833 |
1,867 |
+0.54% |
7,100 |
2024/5/10 |
1,847 |
1,857 |
1,826 |
1,857 |
+1.48% |
7,300 |
2024/5/9 |
1,812 |
1,830 |
1,806 |
1,830 |
+1.95% |
13,700 |
2024/5/8 |
1,796 |
1,816 |
1,785 |
1,795 |
+0.17% |
4,500 |
2024/5/7 |
1,818 |
1,819 |
1,792 |
1,792 |
-1.38% |
6,800 |
2024/5/2 |
1,827 |
1,827 |
1,800 |
1,817 |
+0.83% |
4,000 |
2024/5/1 |
1,828 |
1,834 |
1,801 |
1,802 |
-1.10% |
7,000 |
2024/4/30 |
1,840 |
1,841 |
1,802 |
1,822 |
-0.05% |
14,000 |
2024/4/26 |
1,898 |
1,898 |
1,823 |
1,823 |
-3.85% |
39,000 |
2024/4/25 |
1,898 |
1,926 |
1,880 |
1,896 |
+0.37% |
7,700 |
2024/4/24 |
1,937 |
1,958 |
1,887 |
1,889 |
-2.48% |
14,900 |
|