日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/23 |
2,517 |
2,536 |
2,490 |
2,501 |
-0.91% |
16,100 |
2024/10/22 |
2,560 |
2,560 |
2,509 |
2,524 |
-2.44% |
29,900 |
2024/10/21 |
2,629 |
2,635 |
2,580 |
2,587 |
-1.11% |
14,500 |
2024/10/18 |
2,640 |
2,652 |
2,601 |
2,616 |
-0.83% |
17,100 |
2024/10/17 |
2,682 |
2,687 |
2,638 |
2,638 |
-1.35% |
16,700 |
2024/10/16 |
2,670 |
2,714 |
2,669 |
2,674 |
-0.96% |
19,100 |
2024/10/15 |
2,680 |
2,712 |
2,660 |
2,700 |
+2.27% |
27,200 |
2024/10/11 |
2,670 |
2,670 |
2,627 |
2,640 |
-1.05% |
23,100 |
2024/10/10 |
2,696 |
2,696 |
2,647 |
2,668 |
-0.85% |
17,200 |
2024/10/9 |
2,742 |
2,742 |
2,673 |
2,691 |
-1.14% |
19,100 |
2024/10/8 |
2,702 |
2,740 |
2,691 |
2,722 |
-0.84% |
19,300 |
2024/10/7 |
2,765 |
2,774 |
2,732 |
2,745 |
+1.10% |
25,700 |
2024/10/4 |
2,686 |
2,730 |
2,660 |
2,715 |
+2.03% |
33,000 |
2024/10/3 |
2,726 |
2,732 |
2,650 |
2,661 |
-0.56% |
25,000 |
2024/10/2 |
2,751 |
2,784 |
2,671 |
2,676 |
-2.66% |
42,700 |
2024/10/1 |
2,772 |
2,797 |
2,717 |
2,749 |
+0.99% |
71,900 |
2024/9/30 |
2,648 |
2,767 |
2,648 |
2,722 |
+2.79% |
89,900 |
2024/9/27 |
2,659 |
2,668 |
2,625 |
2,648 |
-0.41% |
26,200 |
2024/9/26 |
2,660 |
2,677 |
2,598 |
2,659 |
+1.06% |
48,300 |
2024/9/25 |
2,663 |
2,681 |
2,608 |
2,631 |
-1.53% |
30,700 |
2024/9/24 |
2,651 |
2,691 |
2,651 |
2,672 |
+2.41% |
42,600 |
2024/9/20 |
2,574 |
2,613 |
2,561 |
2,609 |
+1.52% |
50,200 |
2024/9/19 |
2,578 |
2,579 |
2,525 |
2,570 |
+0.74% |
19,000 |
2024/9/18 |
2,556 |
2,556 |
2,506 |
2,551 |
+1.63% |
18,700 |
2024/9/17 |
2,510 |
2,523 |
2,460 |
2,510 |
+0.16% |
21,000 |
2024/9/13 |
2,534 |
2,560 |
2,506 |
2,506 |
-1.84% |
29,400 |
2024/9/12 |
2,508 |
2,567 |
2,508 |
2,553 |
+3.11% |
23,300 |
2024/9/11 |
2,440 |
2,541 |
2,416 |
2,476 |
+0.53% |
33,800 |
2024/9/10 |
2,446 |
2,496 |
2,446 |
2,463 |
-0.32% |
10,100 |
2024/9/9 |
2,405 |
2,494 |
2,405 |
2,471 |
-1.08% |
16,800 |
2024/9/6 |
2,521 |
2,521 |
2,458 |
2,498 |
-0.36% |
19,500 |
2024/9/5 |
2,475 |
2,530 |
2,450 |
2,507 |
+0.93% |
19,400 |
2024/9/4 |
2,548 |
2,554 |
2,470 |
2,484 |
-4.39% |
39,600 |
2024/9/3 |
2,570 |
2,625 |
2,570 |
2,598 |
+1.01% |
18,500 |
2024/9/2 |
2,660 |
2,690 |
2,545 |
2,572 |
-2.21% |
53,100 |
2024/8/30 |
2,599 |
2,638 |
2,585 |
2,630 |
+1.15% |
42,000 |
2024/8/29 |
2,531 |
2,600 |
2,523 |
2,600 |
+3.79% |
39,600 |
2024/8/28 |
2,468 |
2,530 |
2,459 |
2,505 |
+3.00% |
44,100 |
2024/8/27 |
2,375 |
2,447 |
2,371 |
2,432 |
+2.40% |
40,900 |
2024/8/26 |
2,339 |
2,390 |
2,334 |
2,375 |
+3.17% |
27,900 |
2024/8/23 |
2,319 |
2,335 |
2,302 |
2,302 |
-0.13% |
22,700 |
2024/8/22 |
2,267 |
2,305 |
2,267 |
2,305 |
+1.99% |
11,400 |
2024/8/21 |
2,288 |
2,312 |
2,260 |
2,260 |
-1.22% |
17,200 |
2024/8/20 |
2,264 |
2,288 |
2,253 |
2,288 |
+2.51% |
14,700 |
2024/8/19 |
2,303 |
2,303 |
2,232 |
2,232 |
-3.08% |
24,600 |
2024/8/16 |
2,243 |
2,303 |
2,243 |
2,303 |
+2.86% |
30,200 |
2024/8/15 |
2,254 |
2,264 |
2,232 |
2,239 |
-0.67% |
17,400 |
2024/8/14 |
2,262 |
2,266 |
2,202 |
2,254 |
+0.00% |
26,200 |
2024/8/13 |
2,180 |
2,255 |
2,111 |
2,254 |
+3.39% |
65,100 |
2024/8/9 |
2,250 |
2,250 |
2,149 |
2,180 |
+3.76% |
79,100 |
2024/8/8 |
2,136 |
2,186 |
2,095 |
2,101 |
-3.27% |
30,100 |
2024/8/7 |
2,061 |
2,270 |
2,023 |
2,172 |
+3.23% |
42,000 |
2024/8/6 |
1,953 |
2,136 |
1,953 |
2,104 |
+8.90% |
58,600 |
2024/8/5 |
2,082 |
2,107 |
1,888 |
1,932 |
-13.44% |
78,700 |
2024/8/2 |
2,350 |
2,357 |
2,232 |
2,232 |
-7.73% |
45,300 |
2024/8/1 |
2,504 |
2,504 |
2,410 |
2,419 |
-3.39% |
33,500 |
2024/7/31 |
2,400 |
2,519 |
2,395 |
2,504 |
+1.62% |
28,400 |
2024/7/30 |
2,532 |
2,532 |
2,442 |
2,464 |
-2.69% |
33,800 |
2024/7/29 |
2,528 |
2,536 |
2,504 |
2,532 |
+1.73% |
24,800 |
2024/7/26 |
2,475 |
2,515 |
2,455 |
2,489 |
+0.36% |
30,500 |
2024/7/25 |
2,525 |
2,525 |
2,475 |
2,480 |
-2.36% |
54,000 |
2024/7/24 |
2,549 |
2,587 |
2,540 |
2,540 |
-0.39% |
26,300 |
2024/7/23 |
2,546 |
2,561 |
2,537 |
2,550 |
+0.16% |
27,500 |
2024/7/22 |
2,601 |
2,604 |
2,534 |
2,546 |
-2.49% |
31,800 |
2024/7/19 |
2,590 |
2,625 |
2,581 |
2,611 |
+0.19% |
27,400 |
2024/7/18 |
2,620 |
2,659 |
2,581 |
2,606 |
-1.10% |
65,900 |
2024/7/17 |
2,704 |
2,717 |
2,627 |
2,635 |
-2.30% |
66,100 |
2024/7/16 |
2,645 |
2,719 |
2,640 |
2,697 |
+1.93% |
41,300 |
2024/7/12 |
2,688 |
2,688 |
2,626 |
2,646 |
-2.18% |
76,500 |
2024/7/11 |
2,710 |
2,726 |
2,688 |
2,705 |
-0.59% |
39,100 |
2024/7/10 |
2,761 |
2,763 |
2,698 |
2,721 |
-1.45% |
44,100 |
2024/7/9 |
2,750 |
2,778 |
2,700 |
2,761 |
+0.95% |
58,900 |
2024/7/8 |
2,706 |
2,750 |
2,695 |
2,735 |
+1.07% |
63,300 |
2024/7/5 |
2,732 |
2,760 |
2,703 |
2,706 |
-1.24% |
48,400 |
2024/7/4 |
2,618 |
2,740 |
2,610 |
2,740 |
+4.66% |
56,700 |
2024/7/3 |
2,638 |
2,638 |
2,605 |
2,618 |
-1.06% |
64,300 |
2024/7/2 |
2,713 |
2,724 |
2,630 |
2,646 |
-2.72% |
125,000 |
2024/7/1 |
2,849 |
2,849 |
2,720 |
2,720 |
-3.55% |
93,200 |
2024/6/28 |
2,814 |
2,821 |
2,700 |
2,820 |
-1.54% |
140,400 |
2024/6/27 |
2,850 |
2,864 |
2,801 |
2,864 |
+0.85% |
41,900 |
2024/6/26 |
2,742 |
2,844 |
2,721 |
2,840 |
+4.41% |
87,700 |
2024/6/25 |
2,706 |
2,738 |
2,694 |
2,720 |
+1.83% |
34,200 |
2024/6/24 |
2,671 |
2,690 |
2,647 |
2,671 |
+1.60% |
31,400 |
2024/6/21 |
2,683 |
2,700 |
2,628 |
2,629 |
-1.24% |
57,400 |
2024/6/20 |
2,660 |
2,695 |
2,638 |
2,662 |
-0.11% |
36,900 |
2024/6/19 |
2,635 |
2,667 |
2,632 |
2,665 |
+1.18% |
23,700 |
2024/6/18 |
2,674 |
2,710 |
2,634 |
2,634 |
+0.27% |
34,900 |
2024/6/17 |
2,662 |
2,662 |
2,580 |
2,627 |
-1.50% |
26,000 |
2024/6/14 |
2,560 |
2,675 |
2,560 |
2,667 |
+3.86% |
46,700 |
2024/6/13 |
2,666 |
2,670 |
2,560 |
2,568 |
-3.68% |
29,900 |
2024/6/12 |
2,630 |
2,693 |
2,620 |
2,666 |
+1.37% |
23,700 |
2024/6/11 |
2,624 |
2,642 |
2,600 |
2,630 |
-0.53% |
17,800 |
2024/6/10 |
2,594 |
2,652 |
2,594 |
2,644 |
+1.93% |
18,900 |
2024/6/7 |
2,557 |
2,599 |
2,548 |
2,594 |
+1.73% |
14,400 |
2024/6/6 |
2,544 |
2,570 |
2,520 |
2,550 |
+0.24% |
25,200 |
2024/6/5 |
2,620 |
2,620 |
2,527 |
2,544 |
-3.53% |
48,600 |
2024/6/4 |
2,726 |
2,726 |
2,635 |
2,637 |
-3.37% |
47,300 |
2024/6/3 |
2,700 |
2,741 |
2,693 |
2,729 |
+1.07% |
37,900 |
2024/5/31 |
2,608 |
2,700 |
2,603 |
2,700 |
+5.39% |
54,300 |
2024/5/30 |
2,520 |
2,563 |
2,491 |
2,562 |
+0.27% |
35,900 |
2024/5/29 |
2,590 |
2,601 |
2,555 |
2,555 |
-0.27% |
15,800 |
2024/5/28 |
2,551 |
2,577 |
2,551 |
2,562 |
+0.67% |
16,000 |
2024/5/27 |
2,533 |
2,565 |
2,531 |
2,545 |
-1.28% |
19,800 |
2024/5/24 |
2,530 |
2,599 |
2,526 |
2,578 |
+0.78% |
28,400 |
2024/5/23 |
2,552 |
2,566 |
2,525 |
2,558 |
+0.75% |
24,400 |
2024/5/22 |
2,524 |
2,551 |
2,520 |
2,539 |
+0.99% |
17,800 |
2024/5/21 |
2,572 |
2,581 |
2,507 |
2,514 |
-2.26% |
23,700 |
2024/5/20 |
2,545 |
2,604 |
2,545 |
2,572 |
+1.06% |
27,900 |
2024/5/17 |
2,500 |
2,545 |
2,480 |
2,545 |
+1.84% |
23,600 |
2024/5/16 |
2,530 |
2,566 |
2,476 |
2,499 |
-1.07% |
39,400 |
2024/5/15 |
2,590 |
2,610 |
2,522 |
2,526 |
-2.47% |
89,200 |
2024/5/14 |
2,352 |
2,592 |
2,333 |
2,590 |
+11.16% |
227,000 |
2024/5/13 |
2,373 |
2,374 |
2,330 |
2,330 |
-1.85% |
18,300 |
2024/5/10 |
2,392 |
2,392 |
2,361 |
2,374 |
-0.13% |
9,900 |
2024/5/9 |
2,352 |
2,391 |
2,350 |
2,377 |
+1.06% |
14,100 |
2024/5/8 |
2,396 |
2,396 |
2,352 |
2,352 |
-1.84% |
24,000 |
2024/5/7 |
2,415 |
2,420 |
2,385 |
2,396 |
-0.75% |
22,300 |
2024/5/2 |
2,415 |
2,440 |
2,406 |
2,414 |
+0.00% |
8,500 |
2024/5/1 |
2,449 |
2,460 |
2,405 |
2,414 |
-1.83% |
10,300 |
2024/4/30 |
2,415 |
2,459 |
2,405 |
2,459 |
+2.25% |
18,300 |
2024/4/26 |
2,415 |
2,415 |
2,374 |
2,405 |
-0.41% |
27,200 |
2024/4/25 |
2,437 |
2,455 |
2,415 |
2,415 |
-0.04% |
38,900 |
2024/4/24 |
2,400 |
2,439 |
2,376 |
2,416 |
+1.51% |
32,700 |
|