日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
1,575 |
1,596 |
1,558 |
1,593 |
+1.66% |
23,100 |
2024/10/23 |
1,554 |
1,577 |
1,546 |
1,567 |
+1.42% |
17,300 |
2024/10/22 |
1,543 |
1,557 |
1,535 |
1,545 |
-0.19% |
11,800 |
2024/10/21 |
1,552 |
1,555 |
1,535 |
1,548 |
+0.58% |
10,500 |
2024/10/18 |
1,541 |
1,557 |
1,534 |
1,539 |
+0.72% |
7,600 |
2024/10/17 |
1,542 |
1,559 |
1,523 |
1,528 |
+0.13% |
15,500 |
2024/10/16 |
1,516 |
1,543 |
1,516 |
1,526 |
+0.00% |
7,900 |
2024/10/15 |
1,537 |
1,537 |
1,522 |
1,526 |
-0.07% |
9,900 |
2024/10/11 |
1,540 |
1,547 |
1,526 |
1,527 |
-1.04% |
8,400 |
2024/10/10 |
1,532 |
1,548 |
1,519 |
1,543 |
+1.18% |
10,100 |
2024/10/9 |
1,536 |
1,546 |
1,509 |
1,525 |
-0.07% |
6,800 |
2024/10/8 |
1,539 |
1,551 |
1,517 |
1,526 |
-2.49% |
8,200 |
2024/10/7 |
1,551 |
1,576 |
1,546 |
1,565 |
+1.76% |
24,900 |
2024/10/4 |
1,529 |
1,549 |
1,529 |
1,538 |
+0.52% |
13,500 |
2024/10/3 |
1,525 |
1,535 |
1,514 |
1,530 |
+2.55% |
11,200 |
2024/10/2 |
1,505 |
1,523 |
1,483 |
1,492 |
-1.91% |
13,500 |
2024/10/1 |
1,495 |
1,522 |
1,495 |
1,521 |
+2.42% |
17,100 |
2024/9/30 |
1,500 |
1,517 |
1,483 |
1,485 |
-3.57% |
14,000 |
2024/9/27 |
1,507 |
1,543 |
1,497 |
1,540 |
+0.79% |
36,200 |
2024/9/26 |
1,507 |
1,537 |
1,486 |
1,528 |
+1.39% |
41,400 |
2024/9/25 |
1,501 |
1,507 |
1,485 |
1,507 |
+0.33% |
16,700 |
2024/9/24 |
1,505 |
1,511 |
1,496 |
1,502 |
+1.21% |
19,000 |
2024/9/20 |
1,468 |
1,488 |
1,468 |
1,484 |
+1.64% |
25,100 |
2024/9/19 |
1,450 |
1,468 |
1,443 |
1,460 |
+1.67% |
23,600 |
2024/9/18 |
1,456 |
1,456 |
1,421 |
1,436 |
+0.35% |
12,000 |
2024/9/17 |
1,415 |
1,435 |
1,404 |
1,431 |
+1.49% |
22,500 |
2024/9/13 |
1,428 |
1,432 |
1,410 |
1,410 |
-1.81% |
15,000 |
2024/9/12 |
1,435 |
1,448 |
1,419 |
1,436 |
+2.13% |
19,100 |
2024/9/11 |
1,429 |
1,447 |
1,393 |
1,406 |
-1.68% |
18,400 |
2024/9/10 |
1,426 |
1,439 |
1,417 |
1,430 |
+0.28% |
9,600 |
2024/9/9 |
1,402 |
1,428 |
1,385 |
1,426 |
+0.14% |
17,800 |
2024/9/6 |
1,420 |
1,437 |
1,416 |
1,424 |
+0.28% |
15,100 |
2024/9/5 |
1,409 |
1,435 |
1,408 |
1,420 |
+0.35% |
23,000 |
2024/9/4 |
1,410 |
1,434 |
1,400 |
1,415 |
-1.74% |
19,200 |
2024/9/3 |
1,442 |
1,452 |
1,426 |
1,440 |
+0.56% |
15,500 |
2024/9/2 |
1,448 |
1,448 |
1,420 |
1,432 |
-0.35% |
8,800 |
2024/8/30 |
1,439 |
1,443 |
1,425 |
1,437 |
+0.49% |
23,100 |
2024/8/29 |
1,440 |
1,440 |
1,407 |
1,430 |
-0.69% |
17,000 |
2024/8/28 |
1,440 |
1,440 |
1,427 |
1,440 |
+0.00% |
12,600 |
2024/8/27 |
1,420 |
1,448 |
1,411 |
1,440 |
+3.00% |
41,500 |
2024/8/26 |
1,410 |
1,415 |
1,388 |
1,398 |
-0.85% |
33,900 |
2024/8/23 |
1,388 |
1,410 |
1,388 |
1,410 |
+0.57% |
14,500 |
2024/8/22 |
1,405 |
1,417 |
1,386 |
1,402 |
+0.14% |
23,300 |
2024/8/21 |
1,386 |
1,401 |
1,386 |
1,400 |
+0.57% |
24,900 |
2024/8/20 |
1,392 |
1,404 |
1,377 |
1,392 |
+0.00% |
10,700 |
2024/8/19 |
1,399 |
1,434 |
1,392 |
1,392 |
+0.07% |
24,300 |
2024/8/16 |
1,391 |
1,398 |
1,377 |
1,391 |
+0.29% |
9,000 |
2024/8/15 |
1,361 |
1,395 |
1,361 |
1,387 |
+1.17% |
23,300 |
2024/8/14 |
1,374 |
1,374 |
1,342 |
1,371 |
+1.03% |
14,100 |
2024/8/13 |
1,335 |
1,360 |
1,329 |
1,357 |
+4.63% |
22,300 |
2024/8/9 |
1,297 |
1,311 |
1,279 |
1,297 |
+2.37% |
25,800 |
2024/8/8 |
1,273 |
1,310 |
1,267 |
1,267 |
-1.93% |
27,800 |
2024/8/7 |
1,285 |
1,331 |
1,265 |
1,292 |
-1.30% |
25,800 |
2024/8/6 |
1,303 |
1,345 |
1,277 |
1,309 |
+6.77% |
45,500 |
2024/8/5 |
1,357 |
1,357 |
1,181 |
1,226 |
-12.30% |
57,900 |
2024/8/2 |
1,401 |
1,465 |
1,390 |
1,398 |
-1.27% |
133,600 |
2024/8/1 |
1,464 |
1,464 |
1,402 |
1,416 |
-4.58% |
23,200 |
2024/7/31 |
1,417 |
1,484 |
1,417 |
1,484 |
+3.78% |
22,800 |
2024/7/30 |
1,421 |
1,430 |
1,418 |
1,430 |
-0.49% |
19,500 |
2024/7/29 |
1,401 |
1,438 |
1,401 |
1,437 |
+2.72% |
16,900 |
2024/7/26 |
1,405 |
1,417 |
1,396 |
1,399 |
+0.36% |
16,500 |
2024/7/25 |
1,402 |
1,417 |
1,386 |
1,394 |
-1.13% |
47,600 |
2024/7/24 |
1,437 |
1,439 |
1,410 |
1,410 |
-0.70% |
17,500 |
2024/7/23 |
1,436 |
1,439 |
1,417 |
1,420 |
+1.00% |
16,900 |
2024/7/22 |
1,430 |
1,430 |
1,406 |
1,406 |
-1.82% |
14,700 |
2024/7/19 |
1,442 |
1,448 |
1,421 |
1,432 |
-0.49% |
16,200 |
2024/7/18 |
1,453 |
1,460 |
1,437 |
1,439 |
-1.77% |
22,100 |
2024/7/17 |
1,442 |
1,466 |
1,442 |
1,465 |
+1.60% |
12,800 |
2024/7/16 |
1,444 |
1,474 |
1,441 |
1,442 |
+0.14% |
23,800 |
2024/7/12 |
1,443 |
1,461 |
1,432 |
1,440 |
-0.76% |
27,300 |
2024/7/11 |
1,453 |
1,456 |
1,447 |
1,451 |
-0.14% |
22,700 |
2024/7/10 |
1,440 |
1,457 |
1,433 |
1,453 |
+0.69% |
29,800 |
2024/7/9 |
1,442 |
1,457 |
1,429 |
1,443 |
+0.00% |
29,300 |
2024/7/8 |
1,460 |
1,460 |
1,443 |
1,443 |
-1.23% |
17,200 |
2024/7/5 |
1,489 |
1,495 |
1,461 |
1,461 |
-1.75% |
10,000 |
2024/7/4 |
1,464 |
1,487 |
1,463 |
1,487 |
+1.57% |
12,000 |
2024/7/3 |
1,470 |
1,470 |
1,450 |
1,464 |
-0.61% |
20,000 |
2024/7/2 |
1,486 |
1,486 |
1,466 |
1,473 |
+0.20% |
16,300 |
2024/7/1 |
1,499 |
1,499 |
1,464 |
1,470 |
+0.00% |
11,900 |
2024/6/28 |
1,501 |
1,501 |
1,464 |
1,470 |
-2.07% |
10,500 |
2024/6/27 |
1,494 |
1,509 |
1,487 |
1,501 |
-0.99% |
23,100 |
2024/6/26 |
1,511 |
1,516 |
1,493 |
1,516 |
+0.53% |
24,100 |
2024/6/25 |
1,473 |
1,508 |
1,473 |
1,508 |
+2.86% |
25,200 |
2024/6/24 |
1,479 |
1,480 |
1,451 |
1,466 |
-0.88% |
24,700 |
2024/6/21 |
1,492 |
1,504 |
1,467 |
1,479 |
-0.80% |
23,700 |
2024/6/20 |
1,465 |
1,497 |
1,465 |
1,491 |
+0.40% |
24,700 |
2024/6/19 |
1,476 |
1,490 |
1,475 |
1,485 |
+0.95% |
12,500 |
2024/6/18 |
1,464 |
1,478 |
1,454 |
1,471 |
+1.38% |
17,300 |
2024/6/17 |
1,474 |
1,474 |
1,441 |
1,451 |
-2.16% |
19,200 |
2024/6/14 |
1,433 |
1,483 |
1,432 |
1,483 |
+2.99% |
41,400 |
2024/6/13 |
1,452 |
1,453 |
1,435 |
1,440 |
-1.10% |
35,000 |
2024/6/12 |
1,455 |
1,458 |
1,444 |
1,456 |
+0.69% |
18,800 |
2024/6/11 |
1,464 |
1,468 |
1,446 |
1,446 |
-1.16% |
12,000 |
2024/6/10 |
1,434 |
1,463 |
1,434 |
1,463 |
+2.02% |
26,100 |
2024/6/7 |
1,440 |
1,440 |
1,418 |
1,434 |
+0.56% |
32,000 |
2024/6/6 |
1,444 |
1,444 |
1,419 |
1,426 |
+0.78% |
34,500 |
2024/6/5 |
1,435 |
1,435 |
1,403 |
1,415 |
-1.80% |
34,800 |
2024/6/4 |
1,428 |
1,475 |
1,425 |
1,441 |
+1.12% |
102,600 |
2024/6/3 |
1,390 |
1,431 |
1,389 |
1,425 |
+3.26% |
103,000 |
2024/5/31 |
1,350 |
1,380 |
1,350 |
1,380 |
+1.69% |
21,500 |
2024/5/30 |
1,342 |
1,357 |
1,333 |
1,357 |
+0.82% |
30,100 |
2024/5/29 |
1,371 |
1,385 |
1,343 |
1,346 |
-1.82% |
19,000 |
2024/5/28 |
1,362 |
1,385 |
1,362 |
1,371 |
+0.96% |
32,800 |
2024/5/27 |
1,358 |
1,358 |
1,346 |
1,358 |
+0.37% |
13,400 |
2024/5/24 |
1,332 |
1,354 |
1,328 |
1,353 |
+0.59% |
16,800 |
2024/5/23 |
1,336 |
1,348 |
1,324 |
1,345 |
+0.67% |
13,700 |
2024/5/22 |
1,358 |
1,358 |
1,336 |
1,336 |
-1.40% |
15,600 |
2024/5/21 |
1,368 |
1,368 |
1,347 |
1,355 |
+0.00% |
18,000 |
2024/5/20 |
1,340 |
1,355 |
1,340 |
1,355 |
+1.12% |
23,700 |
2024/5/17 |
1,340 |
1,340 |
1,327 |
1,340 |
+0.68% |
14,000 |
2024/5/16 |
1,337 |
1,339 |
1,317 |
1,331 |
-0.97% |
19,100 |
2024/5/15 |
1,334 |
1,350 |
1,331 |
1,344 |
+1.05% |
21,900 |
2024/5/14 |
1,325 |
1,332 |
1,315 |
1,330 |
+0.53% |
23,500 |
2024/5/13 |
1,330 |
1,330 |
1,312 |
1,323 |
-0.53% |
23,700 |
2024/5/10 |
1,381 |
1,381 |
1,319 |
1,330 |
-3.76% |
127,600 |
2024/5/9 |
1,352 |
1,385 |
1,350 |
1,382 |
+1.39% |
21,000 |
2024/5/8 |
1,348 |
1,377 |
1,348 |
1,363 |
+1.11% |
29,000 |
2024/5/7 |
1,350 |
1,355 |
1,340 |
1,348 |
+0.00% |
14,600 |
2024/5/2 |
1,347 |
1,359 |
1,347 |
1,348 |
-0.37% |
14,400 |
2024/5/1 |
1,336 |
1,356 |
1,335 |
1,353 |
+0.07% |
14,100 |
2024/4/30 |
1,342 |
1,352 |
1,330 |
1,352 |
+1.35% |
25,000 |
2024/4/26 |
1,320 |
1,335 |
1,315 |
1,334 |
+0.68% |
19,500 |
2024/4/25 |
1,333 |
1,334 |
1,325 |
1,325 |
-0.90% |
9,900 |
|