日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/23 |
1,028 |
1,030 |
1,007 |
1,007 |
-1.18% |
62,400 |
2024/10/22 |
1,045 |
1,045 |
1,018 |
1,019 |
-2.58% |
76,800 |
2024/10/21 |
1,059 |
1,059 |
1,040 |
1,046 |
-1.23% |
68,000 |
2024/10/18 |
1,058 |
1,066 |
1,052 |
1,059 |
+0.86% |
40,000 |
2024/10/17 |
1,045 |
1,058 |
1,045 |
1,050 |
+0.57% |
40,800 |
2024/10/16 |
1,050 |
1,064 |
1,044 |
1,044 |
-1.04% |
46,300 |
2024/10/15 |
1,060 |
1,063 |
1,045 |
1,055 |
+0.48% |
59,200 |
2024/10/11 |
1,057 |
1,063 |
1,046 |
1,050 |
-0.19% |
33,700 |
2024/10/10 |
1,062 |
1,062 |
1,041 |
1,052 |
-0.09% |
27,900 |
2024/10/9 |
1,071 |
1,072 |
1,043 |
1,053 |
-1.50% |
60,400 |
2024/10/8 |
1,100 |
1,100 |
1,063 |
1,069 |
-3.26% |
71,900 |
2024/10/7 |
1,092 |
1,116 |
1,087 |
1,105 |
+3.27% |
85,100 |
2024/10/4 |
1,062 |
1,076 |
1,056 |
1,070 |
+1.13% |
52,200 |
2024/10/3 |
1,060 |
1,065 |
1,050 |
1,058 |
+1.24% |
53,800 |
2024/10/2 |
1,037 |
1,051 |
1,035 |
1,045 |
-0.67% |
79,800 |
2024/10/1 |
1,039 |
1,054 |
1,033 |
1,052 |
+1.25% |
62,800 |
2024/9/30 |
1,046 |
1,062 |
1,026 |
1,039 |
-0.76% |
59,700 |
2024/9/27 |
1,052 |
1,059 |
1,044 |
1,047 |
-2.06% |
58,300 |
2024/9/26 |
1,050 |
1,075 |
1,044 |
1,069 |
+2.39% |
74,500 |
2024/9/25 |
1,040 |
1,044 |
1,023 |
1,044 |
-1.23% |
74,800 |
2024/9/24 |
1,069 |
1,076 |
1,053 |
1,057 |
-0.09% |
39,200 |
2024/9/20 |
1,068 |
1,081 |
1,057 |
1,058 |
+0.00% |
69,900 |
2024/9/19 |
1,057 |
1,062 |
1,045 |
1,058 |
+1.05% |
75,300 |
2024/9/18 |
1,051 |
1,060 |
1,033 |
1,047 |
-0.85% |
79,800 |
2024/9/17 |
1,075 |
1,081 |
1,030 |
1,056 |
-1.68% |
139,500 |
2024/9/13 |
1,110 |
1,119 |
1,074 |
1,074 |
-3.85% |
143,200 |
2024/9/12 |
1,123 |
1,127 |
1,088 |
1,117 |
+0.18% |
220,400 |
2024/9/11 |
1,170 |
1,173 |
1,113 |
1,115 |
-5.51% |
146,500 |
2024/9/10 |
1,174 |
1,198 |
1,174 |
1,180 |
+0.60% |
71,700 |
2024/9/9 |
1,165 |
1,176 |
1,153 |
1,173 |
-0.59% |
74,700 |
2024/9/6 |
1,190 |
1,215 |
1,172 |
1,180 |
+0.08% |
115,400 |
2024/9/5 |
1,146 |
1,195 |
1,136 |
1,179 |
+1.64% |
85,800 |
2024/9/4 |
1,190 |
1,198 |
1,157 |
1,160 |
-4.21% |
119,200 |
2024/9/3 |
1,190 |
1,215 |
1,184 |
1,211 |
+2.98% |
87,700 |
2024/9/2 |
1,136 |
1,180 |
1,136 |
1,176 |
+3.70% |
88,000 |
2024/8/30 |
1,135 |
1,144 |
1,132 |
1,134 |
+0.80% |
72,000 |
2024/8/29 |
1,132 |
1,145 |
1,123 |
1,125 |
-0.44% |
58,200 |
2024/8/28 |
1,120 |
1,131 |
1,111 |
1,130 |
+1.35% |
63,000 |
2024/8/27 |
1,103 |
1,115 |
1,092 |
1,115 |
+3.05% |
66,100 |
2024/8/26 |
1,083 |
1,093 |
1,076 |
1,082 |
+0.19% |
50,200 |
2024/8/23 |
1,103 |
1,104 |
1,080 |
1,080 |
-1.37% |
25,400 |
2024/8/22 |
1,103 |
1,103 |
1,087 |
1,095 |
-0.27% |
30,000 |
2024/8/21 |
1,111 |
1,111 |
1,098 |
1,098 |
-1.44% |
24,000 |
2024/8/20 |
1,133 |
1,133 |
1,110 |
1,114 |
-0.89% |
37,900 |
2024/8/19 |
1,135 |
1,135 |
1,114 |
1,124 |
-0.97% |
38,700 |
2024/8/16 |
1,122 |
1,136 |
1,120 |
1,135 |
+2.53% |
32,200 |
2024/8/15 |
1,101 |
1,113 |
1,095 |
1,107 |
+0.73% |
28,900 |
2024/8/14 |
1,090 |
1,108 |
1,086 |
1,099 |
+0.83% |
30,200 |
2024/8/13 |
1,074 |
1,090 |
1,065 |
1,090 |
+2.54% |
23,600 |
2024/8/9 |
1,063 |
1,080 |
1,047 |
1,063 |
+2.90% |
79,600 |
2024/8/8 |
1,045 |
1,067 |
1,033 |
1,033 |
-2.91% |
68,900 |
2024/8/7 |
1,026 |
1,096 |
1,017 |
1,064 |
+0.76% |
81,200 |
2024/8/6 |
1,025 |
1,090 |
1,014 |
1,056 |
+3.83% |
122,800 |
2024/8/5 |
1,068 |
1,072 |
955 |
1,017 |
-9.84% |
104,600 |
2024/8/2 |
1,178 |
1,200 |
1,126 |
1,128 |
-8.89% |
93,700 |
2024/8/1 |
1,261 |
1,261 |
1,225 |
1,238 |
-0.48% |
80,700 |
2024/7/31 |
1,201 |
1,244 |
1,200 |
1,244 |
+3.93% |
67,400 |
2024/7/30 |
1,202 |
1,205 |
1,183 |
1,197 |
-1.48% |
55,400 |
2024/7/29 |
1,205 |
1,216 |
1,195 |
1,215 |
+1.93% |
47,700 |
2024/7/26 |
1,203 |
1,210 |
1,192 |
1,192 |
-1.08% |
29,900 |
2024/7/25 |
1,200 |
1,213 |
1,193 |
1,205 |
-0.82% |
59,400 |
2024/7/24 |
1,230 |
1,230 |
1,215 |
1,215 |
-1.30% |
27,000 |
2024/7/23 |
1,227 |
1,232 |
1,218 |
1,231 |
+0.90% |
23,900 |
2024/7/22 |
1,236 |
1,248 |
1,212 |
1,220 |
-1.29% |
71,200 |
2024/7/19 |
1,236 |
1,244 |
1,227 |
1,236 |
-0.40% |
20,800 |
2024/7/18 |
1,246 |
1,250 |
1,231 |
1,241 |
-1.12% |
26,100 |
2024/7/17 |
1,263 |
1,270 |
1,252 |
1,255 |
+0.08% |
27,200 |
2024/7/16 |
1,239 |
1,263 |
1,239 |
1,254 |
+1.21% |
29,400 |
2024/7/12 |
1,225 |
1,240 |
1,220 |
1,239 |
+0.08% |
30,800 |
2024/7/11 |
1,241 |
1,244 |
1,229 |
1,238 |
+0.81% |
34,900 |
2024/7/10 |
1,243 |
1,247 |
1,223 |
1,228 |
-1.13% |
61,000 |
2024/7/9 |
1,261 |
1,261 |
1,234 |
1,242 |
-1.51% |
60,100 |
2024/7/8 |
1,289 |
1,289 |
1,260 |
1,261 |
-2.25% |
45,400 |
2024/7/5 |
1,320 |
1,320 |
1,288 |
1,290 |
-2.12% |
43,700 |
2024/7/4 |
1,303 |
1,318 |
1,295 |
1,318 |
+1.15% |
46,200 |
2024/7/3 |
1,301 |
1,314 |
1,296 |
1,303 |
-0.23% |
41,400 |
2024/7/2 |
1,314 |
1,333 |
1,305 |
1,306 |
-0.61% |
76,300 |
2024/7/1 |
1,315 |
1,315 |
1,294 |
1,314 |
+0.00% |
56,800 |
2024/6/28 |
1,310 |
1,318 |
1,301 |
1,314 |
+0.46% |
63,800 |
2024/6/27 |
1,285 |
1,309 |
1,281 |
1,308 |
+1.95% |
71,900 |
2024/6/26 |
1,277 |
1,287 |
1,263 |
1,283 |
+0.47% |
59,600 |
2024/6/25 |
1,254 |
1,290 |
1,245 |
1,277 |
+2.57% |
75,500 |
2024/6/24 |
1,238 |
1,245 |
1,223 |
1,245 |
+0.89% |
65,400 |
2024/6/21 |
1,264 |
1,271 |
1,226 |
1,234 |
-0.96% |
87,800 |
2024/6/20 |
1,265 |
1,268 |
1,231 |
1,246 |
-2.20% |
69,300 |
2024/6/19 |
1,267 |
1,281 |
1,252 |
1,274 |
+1.76% |
49,500 |
2024/6/18 |
1,256 |
1,267 |
1,243 |
1,252 |
+1.62% |
62,900 |
2024/6/17 |
1,227 |
1,239 |
1,223 |
1,232 |
+0.33% |
34,700 |
2024/6/14 |
1,219 |
1,240 |
1,218 |
1,228 |
+0.49% |
78,700 |
2024/6/13 |
1,251 |
1,255 |
1,221 |
1,222 |
-2.63% |
41,300 |
2024/6/12 |
1,258 |
1,259 |
1,251 |
1,255 |
-0.16% |
26,700 |
2024/6/11 |
1,272 |
1,280 |
1,256 |
1,257 |
-1.72% |
29,400 |
2024/6/10 |
1,273 |
1,290 |
1,273 |
1,279 |
+0.79% |
43,000 |
2024/6/7 |
1,255 |
1,287 |
1,255 |
1,269 |
+1.36% |
41,000 |
2024/6/6 |
1,243 |
1,271 |
1,242 |
1,252 |
+0.72% |
45,000 |
2024/6/5 |
1,267 |
1,267 |
1,243 |
1,243 |
-2.28% |
64,600 |
2024/6/4 |
1,310 |
1,310 |
1,272 |
1,272 |
-2.60% |
76,000 |
2024/6/3 |
1,312 |
1,318 |
1,296 |
1,306 |
+0.46% |
66,800 |
2024/5/31 |
1,266 |
1,300 |
1,266 |
1,300 |
+3.34% |
72,000 |
2024/5/30 |
1,203 |
1,258 |
1,189 |
1,258 |
+4.23% |
128,300 |
2024/5/29 |
1,200 |
1,216 |
1,199 |
1,207 |
+1.26% |
86,900 |
2024/5/28 |
1,188 |
1,204 |
1,183 |
1,192 |
+0.42% |
50,500 |
2024/5/27 |
1,174 |
1,188 |
1,174 |
1,187 |
+1.71% |
36,000 |
2024/5/24 |
1,153 |
1,170 |
1,153 |
1,167 |
-0.26% |
31,600 |
2024/5/23 |
1,170 |
1,170 |
1,157 |
1,170 |
+0.00% |
32,500 |
2024/5/22 |
1,174 |
1,177 |
1,163 |
1,170 |
-0.26% |
30,300 |
2024/5/21 |
1,172 |
1,181 |
1,166 |
1,173 |
-0.42% |
36,000 |
2024/5/20 |
1,159 |
1,181 |
1,159 |
1,178 |
+2.43% |
34,500 |
2024/5/17 |
1,147 |
1,156 |
1,140 |
1,150 |
+0.88% |
33,400 |
2024/5/16 |
1,166 |
1,166 |
1,138 |
1,140 |
-2.23% |
42,400 |
2024/5/15 |
1,185 |
1,189 |
1,160 |
1,166 |
-1.27% |
42,600 |
2024/5/14 |
1,166 |
1,183 |
1,160 |
1,181 |
-0.08% |
45,400 |
2024/5/13 |
1,160 |
1,208 |
1,158 |
1,182 |
+1.98% |
144,900 |
2024/5/10 |
1,145 |
1,159 |
1,138 |
1,159 |
+1.13% |
29,100 |
2024/5/9 |
1,135 |
1,152 |
1,135 |
1,146 |
+0.97% |
21,200 |
2024/5/8 |
1,136 |
1,142 |
1,132 |
1,135 |
-0.09% |
26,700 |
2024/5/7 |
1,165 |
1,165 |
1,129 |
1,136 |
-1.82% |
35,800 |
2024/5/2 |
1,177 |
1,177 |
1,157 |
1,157 |
-1.62% |
29,300 |
2024/5/1 |
1,175 |
1,176 |
1,162 |
1,176 |
-0.08% |
18,700 |
2024/4/30 |
1,162 |
1,177 |
1,162 |
1,177 |
+0.34% |
43,600 |
2024/4/26 |
1,168 |
1,179 |
1,161 |
1,173 |
+0.51% |
35,000 |
2024/4/25 |
1,168 |
1,177 |
1,161 |
1,167 |
-0.60% |
45,000 |
2024/4/24 |
1,170 |
1,178 |
1,157 |
1,174 |
+1.12% |
43,800 |
|