日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
1,800 |
1,805 |
1,778 |
1,790 |
-2.03% |
103,200 |
2024/10/23 |
1,830 |
1,859 |
1,824 |
1,827 |
+0.72% |
77,300 |
2024/10/22 |
1,807 |
1,822 |
1,804 |
1,814 |
-0.49% |
78,500 |
2024/10/21 |
1,861 |
1,861 |
1,820 |
1,823 |
-0.11% |
165,400 |
2024/10/18 |
1,839 |
1,845 |
1,821 |
1,825 |
+0.00% |
67,900 |
2024/10/17 |
1,834 |
1,845 |
1,814 |
1,825 |
-0.27% |
113,500 |
2024/10/16 |
1,819 |
1,841 |
1,805 |
1,830 |
-0.65% |
89,800 |
2024/10/15 |
1,798 |
1,844 |
1,798 |
1,842 |
+3.43% |
175,400 |
2024/10/11 |
1,776 |
1,792 |
1,767 |
1,781 |
+0.23% |
88,200 |
2024/10/10 |
1,779 |
1,780 |
1,755 |
1,777 |
+0.91% |
136,300 |
2024/10/9 |
1,789 |
1,798 |
1,756 |
1,761 |
-1.57% |
173,700 |
2024/10/8 |
1,826 |
1,833 |
1,751 |
1,789 |
-6.14% |
356,300 |
2024/10/7 |
1,900 |
1,911 |
1,867 |
1,906 |
+2.25% |
159,400 |
2024/10/4 |
1,800 |
1,872 |
1,787 |
1,864 |
+3.50% |
151,800 |
2024/10/3 |
1,817 |
1,826 |
1,795 |
1,801 |
+0.39% |
72,800 |
2024/10/2 |
1,813 |
1,829 |
1,789 |
1,794 |
-1.37% |
97,200 |
2024/10/1 |
1,813 |
1,819 |
1,794 |
1,819 |
+0.78% |
63,600 |
2024/9/30 |
1,777 |
1,812 |
1,767 |
1,805 |
+0.00% |
96,400 |
2024/9/27 |
1,800 |
1,814 |
1,795 |
1,805 |
-0.88% |
115,200 |
2024/9/26 |
1,760 |
1,830 |
1,747 |
1,821 |
+5.02% |
193,900 |
2024/9/25 |
1,725 |
1,748 |
1,706 |
1,734 |
+2.00% |
134,500 |
2024/9/24 |
1,711 |
1,713 |
1,687 |
1,700 |
-0.29% |
99,100 |
2024/9/20 |
1,671 |
1,718 |
1,667 |
1,705 |
+3.33% |
204,800 |
2024/9/19 |
1,670 |
1,675 |
1,640 |
1,650 |
-0.30% |
106,200 |
2024/9/18 |
1,671 |
1,671 |
1,637 |
1,655 |
+1.47% |
64,100 |
2024/9/17 |
1,649 |
1,654 |
1,617 |
1,631 |
-0.24% |
81,400 |
2024/9/13 |
1,597 |
1,642 |
1,597 |
1,635 |
+3.09% |
131,000 |
2024/9/12 |
1,601 |
1,605 |
1,577 |
1,586 |
+1.34% |
167,700 |
2024/9/11 |
1,619 |
1,619 |
1,551 |
1,565 |
-4.51% |
117,300 |
2024/9/10 |
1,672 |
1,677 |
1,639 |
1,639 |
-1.80% |
77,900 |
2024/9/9 |
1,650 |
1,675 |
1,625 |
1,669 |
-0.48% |
58,200 |
2024/9/6 |
1,700 |
1,705 |
1,665 |
1,677 |
-0.42% |
42,400 |
2024/9/5 |
1,708 |
1,720 |
1,668 |
1,684 |
-1.64% |
150,100 |
2024/9/4 |
1,756 |
1,765 |
1,701 |
1,712 |
-4.25% |
94,800 |
2024/9/3 |
1,779 |
1,811 |
1,779 |
1,788 |
+0.51% |
48,500 |
2024/9/2 |
1,829 |
1,830 |
1,727 |
1,779 |
-2.09% |
188,800 |
2024/8/30 |
1,798 |
1,832 |
1,793 |
1,817 |
+1.40% |
245,300 |
2024/8/29 |
1,782 |
1,801 |
1,778 |
1,792 |
+1.13% |
68,100 |
2024/8/28 |
1,778 |
1,788 |
1,759 |
1,772 |
-0.67% |
37,300 |
2024/8/27 |
1,769 |
1,793 |
1,766 |
1,784 |
+1.31% |
75,000 |
2024/8/26 |
1,732 |
1,768 |
1,724 |
1,761 |
+2.09% |
115,400 |
2024/8/23 |
1,706 |
1,731 |
1,706 |
1,725 |
+1.11% |
42,900 |
2024/8/22 |
1,700 |
1,718 |
1,687 |
1,706 |
+0.35% |
37,200 |
2024/8/21 |
1,704 |
1,711 |
1,697 |
1,700 |
-1.62% |
47,300 |
2024/8/20 |
1,725 |
1,730 |
1,708 |
1,728 |
+1.23% |
67,900 |
2024/8/19 |
1,706 |
1,721 |
1,702 |
1,707 |
-0.64% |
46,100 |
2024/8/16 |
1,705 |
1,732 |
1,701 |
1,718 |
+1.66% |
87,300 |
2024/8/15 |
1,680 |
1,697 |
1,677 |
1,690 |
+1.02% |
97,600 |
2024/8/14 |
1,661 |
1,679 |
1,634 |
1,673 |
+2.58% |
100,800 |
2024/8/13 |
1,631 |
1,643 |
1,619 |
1,631 |
+1.81% |
80,100 |
2024/8/9 |
1,599 |
1,614 |
1,577 |
1,602 |
+3.22% |
160,900 |
2024/8/8 |
1,529 |
1,572 |
1,521 |
1,552 |
-1.08% |
125,500 |
2024/8/7 |
1,521 |
1,613 |
1,502 |
1,569 |
+0.51% |
180,800 |
2024/8/6 |
1,566 |
1,612 |
1,484 |
1,561 |
+6.48% |
274,200 |
2024/8/5 |
1,600 |
1,608 |
1,444 |
1,466 |
-11.95% |
202,000 |
2024/8/2 |
1,705 |
1,714 |
1,644 |
1,665 |
-4.58% |
235,700 |
2024/8/1 |
1,738 |
1,759 |
1,706 |
1,745 |
-0.11% |
168,700 |
2024/7/31 |
1,672 |
1,756 |
1,670 |
1,747 |
+5.69% |
238,500 |
2024/7/30 |
1,640 |
1,662 |
1,640 |
1,653 |
-1.14% |
162,000 |
2024/7/29 |
1,649 |
1,672 |
1,637 |
1,672 |
+2.51% |
92,700 |
2024/7/26 |
1,639 |
1,643 |
1,624 |
1,631 |
+0.55% |
132,100 |
2024/7/25 |
1,612 |
1,637 |
1,610 |
1,622 |
-1.10% |
107,700 |
2024/7/24 |
1,651 |
1,655 |
1,635 |
1,640 |
-1.38% |
109,200 |
2024/7/23 |
1,664 |
1,675 |
1,654 |
1,663 |
+1.28% |
122,000 |
2024/7/22 |
1,653 |
1,659 |
1,638 |
1,642 |
-0.67% |
90,600 |
2024/7/19 |
1,646 |
1,664 |
1,634 |
1,653 |
+0.06% |
180,600 |
2024/7/18 |
1,692 |
1,692 |
1,652 |
1,652 |
-3.45% |
198,700 |
2024/7/17 |
1,730 |
1,736 |
1,704 |
1,711 |
-0.18% |
102,600 |
2024/7/16 |
1,690 |
1,733 |
1,686 |
1,714 |
+0.23% |
101,800 |
2024/7/12 |
1,738 |
1,752 |
1,708 |
1,710 |
-2.84% |
159,200 |
2024/7/11 |
1,790 |
1,794 |
1,758 |
1,760 |
-0.06% |
87,500 |
2024/7/10 |
1,794 |
1,810 |
1,732 |
1,761 |
+0.40% |
354,400 |
2024/7/9 |
1,705 |
1,762 |
1,700 |
1,754 |
+3.54% |
130,400 |
2024/7/8 |
1,701 |
1,708 |
1,672 |
1,694 |
-1.05% |
122,200 |
2024/7/5 |
1,745 |
1,748 |
1,708 |
1,712 |
-2.17% |
48,400 |
2024/7/4 |
1,750 |
1,750 |
1,716 |
1,750 |
+0.29% |
53,700 |
2024/7/3 |
1,729 |
1,755 |
1,729 |
1,745 |
+0.63% |
62,000 |
2024/7/2 |
1,721 |
1,753 |
1,716 |
1,734 |
+0.17% |
68,400 |
2024/7/1 |
1,762 |
1,766 |
1,728 |
1,731 |
-1.70% |
66,700 |
2024/6/28 |
1,756 |
1,779 |
1,749 |
1,761 |
+0.86% |
72,700 |
2024/6/27 |
1,720 |
1,750 |
1,720 |
1,746 |
+1.04% |
81,800 |
2024/6/26 |
1,703 |
1,731 |
1,691 |
1,728 |
+0.93% |
138,300 |
2024/6/25 |
1,744 |
1,764 |
1,711 |
1,712 |
-1.78% |
155,500 |
2024/6/24 |
1,735 |
1,752 |
1,716 |
1,743 |
+0.40% |
114,900 |
2024/6/21 |
1,759 |
1,789 |
1,729 |
1,736 |
-1.03% |
287,800 |
2024/6/20 |
1,806 |
1,823 |
1,741 |
1,754 |
-3.09% |
204,200 |
2024/6/19 |
1,733 |
1,810 |
1,732 |
1,810 |
+5.79% |
184,100 |
2024/6/18 |
1,695 |
1,722 |
1,675 |
1,711 |
+2.46% |
107,800 |
2024/6/17 |
1,697 |
1,699 |
1,634 |
1,670 |
-2.45% |
152,400 |
2024/6/14 |
1,680 |
1,735 |
1,670 |
1,712 |
+0.77% |
201,100 |
2024/6/13 |
1,716 |
1,725 |
1,695 |
1,699 |
-0.99% |
84,300 |
2024/6/12 |
1,685 |
1,717 |
1,611 |
1,716 |
+1.30% |
147,800 |
2024/6/11 |
1,769 |
1,769 |
1,694 |
1,694 |
-3.80% |
110,900 |
2024/6/10 |
1,772 |
1,781 |
1,751 |
1,761 |
-0.68% |
106,200 |
2024/6/7 |
1,775 |
1,787 |
1,760 |
1,773 |
-0.11% |
90,600 |
2024/6/6 |
1,788 |
1,799 |
1,755 |
1,775 |
-0.67% |
74,000 |
2024/6/5 |
1,816 |
1,823 |
1,782 |
1,787 |
-1.54% |
83,000 |
2024/6/4 |
1,792 |
1,822 |
1,788 |
1,815 |
+1.28% |
65,500 |
2024/6/3 |
1,827 |
1,831 |
1,781 |
1,792 |
-1.32% |
97,500 |
2024/5/31 |
1,770 |
1,817 |
1,758 |
1,816 |
+3.48% |
213,800 |
2024/5/30 |
1,731 |
1,761 |
1,727 |
1,755 |
+0.75% |
115,900 |
2024/5/29 |
1,750 |
1,761 |
1,734 |
1,742 |
-0.29% |
104,600 |
2024/5/28 |
1,762 |
1,767 |
1,738 |
1,747 |
-1.24% |
115,700 |
2024/5/27 |
1,747 |
1,784 |
1,740 |
1,769 |
+1.96% |
113,900 |
2024/5/24 |
1,714 |
1,740 |
1,702 |
1,735 |
-0.46% |
114,100 |
2024/5/23 |
1,717 |
1,749 |
1,687 |
1,743 |
+2.65% |
158,400 |
2024/5/22 |
1,689 |
1,707 |
1,666 |
1,698 |
+0.53% |
107,500 |
2024/5/21 |
1,710 |
1,710 |
1,678 |
1,689 |
-0.65% |
96,300 |
2024/5/20 |
1,701 |
1,718 |
1,689 |
1,700 |
+0.00% |
98,500 |
2024/5/17 |
1,680 |
1,700 |
1,665 |
1,700 |
+0.65% |
116,200 |
2024/5/16 |
1,685 |
1,705 |
1,666 |
1,689 |
+0.54% |
154,200 |
2024/5/15 |
1,665 |
1,710 |
1,665 |
1,680 |
+0.96% |
214,700 |
2024/5/14 |
1,781 |
1,789 |
1,652 |
1,664 |
-6.15% |
177,000 |
2024/5/13 |
1,750 |
1,781 |
1,750 |
1,773 |
+1.78% |
115,800 |
2024/5/10 |
1,734 |
1,744 |
1,720 |
1,742 |
+0.99% |
90,100 |
2024/5/9 |
1,708 |
1,737 |
1,686 |
1,725 |
+1.71% |
69,500 |
2024/5/8 |
1,705 |
1,724 |
1,685 |
1,696 |
-0.47% |
71,700 |
2024/5/7 |
1,714 |
1,714 |
1,693 |
1,704 |
-0.23% |
74,700 |
2024/5/2 |
1,682 |
1,724 |
1,663 |
1,708 |
+1.55% |
101,900 |
2024/5/1 |
1,700 |
1,700 |
1,670 |
1,682 |
-1.18% |
47,500 |
2024/4/30 |
1,700 |
1,709 |
1,685 |
1,702 |
+2.53% |
112,700 |
2024/4/26 |
1,624 |
1,669 |
1,615 |
1,660 |
+2.60% |
116,400 |
2024/4/25 |
1,620 |
1,641 |
1,609 |
1,618 |
-0.43% |
81,100 |
|