日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/14 |
1,524 |
1,524 |
1,498 |
1,499 |
-0.99% |
220,700 |
2024/11/13 |
1,516 |
1,535 |
1,511 |
1,514 |
-0.13% |
254,700 |
2024/11/12 |
1,525 |
1,525 |
1,501 |
1,516 |
-0.59% |
294,600 |
2024/11/11 |
1,500 |
1,533 |
1,494 |
1,525 |
+1.67% |
500,900 |
2024/11/8 |
1,568 |
1,569 |
1,492 |
1,500 |
+4.75% |
1,224,400 |
2024/11/7 |
1,414 |
1,436 |
1,414 |
1,432 |
+2.58% |
318,100 |
2024/11/6 |
1,397 |
1,413 |
1,391 |
1,396 |
+0.94% |
201,000 |
2024/11/5 |
1,388 |
1,395 |
1,375 |
1,383 |
-0.07% |
136,300 |
2024/11/1 |
1,396 |
1,399 |
1,382 |
1,384 |
-1.49% |
159,000 |
2024/10/31 |
1,401 |
1,409 |
1,395 |
1,405 |
+0.36% |
134,500 |
2024/10/30 |
1,393 |
1,408 |
1,393 |
1,400 |
+0.50% |
520,100 |
2024/10/29 |
1,387 |
1,397 |
1,382 |
1,393 |
+0.43% |
146,600 |
2024/10/28 |
1,370 |
1,395 |
1,367 |
1,387 |
+1.31% |
123,700 |
2024/10/25 |
1,390 |
1,395 |
1,365 |
1,369 |
-1.58% |
173,200 |
2024/10/24 |
1,390 |
1,394 |
1,378 |
1,391 |
-0.22% |
161,500 |
2024/10/23 |
1,390 |
1,407 |
1,387 |
1,394 |
+0.14% |
135,300 |
2024/10/22 |
1,401 |
1,402 |
1,379 |
1,392 |
-0.57% |
242,100 |
2024/10/21 |
1,402 |
1,406 |
1,398 |
1,400 |
-0.43% |
126,300 |
2024/10/18 |
1,410 |
1,411 |
1,402 |
1,406 |
-0.28% |
143,200 |
2024/10/17 |
1,421 |
1,422 |
1,410 |
1,410 |
-0.77% |
143,100 |
2024/10/16 |
1,420 |
1,436 |
1,415 |
1,421 |
-1.32% |
122,300 |
2024/10/15 |
1,430 |
1,445 |
1,429 |
1,440 |
+1.41% |
192,100 |
2024/10/11 |
1,416 |
1,426 |
1,410 |
1,420 |
+0.07% |
117,400 |
2024/10/10 |
1,430 |
1,431 |
1,410 |
1,419 |
-0.49% |
196,700 |
2024/10/9 |
1,425 |
1,433 |
1,416 |
1,426 |
+0.71% |
193,100 |
2024/10/8 |
1,442 |
1,442 |
1,411 |
1,416 |
-3.67% |
413,800 |
2024/10/7 |
1,475 |
1,478 |
1,465 |
1,470 |
+0.48% |
138,500 |
2024/10/4 |
1,450 |
1,465 |
1,446 |
1,463 |
+1.04% |
76,400 |
2024/10/3 |
1,464 |
1,465 |
1,448 |
1,448 |
+0.35% |
103,900 |
2024/10/2 |
1,441 |
1,461 |
1,435 |
1,443 |
-0.96% |
106,900 |
2024/10/1 |
1,432 |
1,462 |
1,431 |
1,457 |
+2.46% |
156,600 |
2024/9/30 |
1,415 |
1,425 |
1,406 |
1,422 |
-2.20% |
239,400 |
2024/9/27 |
1,436 |
1,462 |
1,436 |
1,454 |
-1.56% |
319,600 |
2024/9/26 |
1,468 |
1,477 |
1,461 |
1,477 |
+0.68% |
401,500 |
2024/9/25 |
1,480 |
1,484 |
1,460 |
1,467 |
-0.61% |
303,800 |
2024/9/24 |
1,493 |
1,494 |
1,475 |
1,476 |
+0.07% |
180,000 |
2024/9/20 |
1,473 |
1,490 |
1,466 |
1,475 |
+1.30% |
220,300 |
2024/9/19 |
1,457 |
1,467 |
1,453 |
1,456 |
+1.11% |
169,000 |
2024/9/18 |
1,444 |
1,449 |
1,428 |
1,440 |
+0.28% |
134,000 |
2024/9/17 |
1,459 |
1,460 |
1,418 |
1,436 |
-0.83% |
179,300 |
2024/9/13 |
1,440 |
1,453 |
1,439 |
1,448 |
-0.07% |
117,200 |
2024/9/12 |
1,458 |
1,465 |
1,440 |
1,449 |
+2.04% |
152,400 |
2024/9/11 |
1,456 |
1,456 |
1,412 |
1,420 |
-2.47% |
260,600 |
2024/9/10 |
1,459 |
1,467 |
1,454 |
1,456 |
-0.21% |
118,400 |
2024/9/9 |
1,427 |
1,460 |
1,425 |
1,459 |
+0.14% |
168,300 |
2024/9/6 |
1,484 |
1,486 |
1,450 |
1,457 |
-1.82% |
230,600 |
2024/9/5 |
1,465 |
1,501 |
1,465 |
1,484 |
+0.88% |
189,000 |
2024/9/4 |
1,481 |
1,495 |
1,467 |
1,471 |
-2.58% |
339,900 |
2024/9/3 |
1,516 |
1,520 |
1,508 |
1,510 |
-0.40% |
134,300 |
2024/9/2 |
1,535 |
1,538 |
1,504 |
1,516 |
-0.46% |
228,600 |
2024/8/30 |
1,517 |
1,526 |
1,511 |
1,523 |
+0.46% |
134,100 |
2024/8/29 |
1,507 |
1,519 |
1,504 |
1,516 |
+0.00% |
100,400 |
2024/8/28 |
1,509 |
1,516 |
1,501 |
1,516 |
+0.20% |
101,900 |
2024/8/27 |
1,497 |
1,516 |
1,495 |
1,513 |
+1.07% |
92,300 |
2024/8/26 |
1,515 |
1,516 |
1,491 |
1,497 |
-1.19% |
145,300 |
2024/8/23 |
1,508 |
1,516 |
1,503 |
1,515 |
+0.33% |
115,600 |
2024/8/22 |
1,520 |
1,524 |
1,504 |
1,510 |
-0.20% |
145,300 |
2024/8/21 |
1,515 |
1,521 |
1,502 |
1,513 |
-0.26% |
126,900 |
2024/8/20 |
1,519 |
1,520 |
1,501 |
1,517 |
+1.13% |
144,200 |
2024/8/19 |
1,534 |
1,536 |
1,500 |
1,500 |
-1.57% |
312,700 |
2024/8/16 |
1,531 |
1,531 |
1,503 |
1,524 |
+1.60% |
239,900 |
2024/8/15 |
1,483 |
1,502 |
1,476 |
1,500 |
+1.76% |
153,900 |
2024/8/14 |
1,475 |
1,479 |
1,456 |
1,474 |
+0.27% |
171,300 |
2024/8/13 |
1,425 |
1,476 |
1,424 |
1,470 |
+3.67% |
293,000 |
2024/8/9 |
1,492 |
1,492 |
1,388 |
1,418 |
-0.98% |
693,600 |
2024/8/8 |
1,413 |
1,464 |
1,395 |
1,432 |
-0.21% |
310,900 |
2024/8/7 |
1,433 |
1,476 |
1,412 |
1,435 |
-1.31% |
276,100 |
2024/8/6 |
1,401 |
1,483 |
1,371 |
1,454 |
+10.91% |
359,300 |
2024/8/5 |
1,396 |
1,413 |
1,297 |
1,311 |
-11.30% |
575,100 |
2024/8/2 |
1,476 |
1,501 |
1,460 |
1,478 |
-2.51% |
330,500 |
2024/8/1 |
1,570 |
1,570 |
1,516 |
1,516 |
-3.75% |
208,800 |
2024/7/31 |
1,545 |
1,578 |
1,532 |
1,575 |
+2.01% |
135,200 |
2024/7/30 |
1,570 |
1,571 |
1,540 |
1,544 |
-0.90% |
117,800 |
2024/7/29 |
1,562 |
1,569 |
1,542 |
1,558 |
+0.97% |
122,300 |
2024/7/26 |
1,555 |
1,555 |
1,527 |
1,543 |
-1.03% |
213,000 |
2024/7/25 |
1,552 |
1,565 |
1,530 |
1,559 |
-0.45% |
209,600 |
2024/7/24 |
1,633 |
1,633 |
1,561 |
1,566 |
-4.34% |
393,600 |
2024/7/23 |
1,629 |
1,646 |
1,628 |
1,637 |
+0.74% |
114,800 |
2024/7/22 |
1,633 |
1,640 |
1,620 |
1,625 |
-1.46% |
144,400 |
2024/7/19 |
1,655 |
1,655 |
1,638 |
1,649 |
+0.55% |
95,100 |
2024/7/18 |
1,663 |
1,669 |
1,640 |
1,640 |
-2.73% |
198,000 |
2024/7/17 |
1,696 |
1,704 |
1,682 |
1,686 |
+0.00% |
107,100 |
2024/7/16 |
1,689 |
1,706 |
1,685 |
1,686 |
-0.18% |
149,500 |
2024/7/12 |
1,671 |
1,698 |
1,667 |
1,689 |
+0.00% |
159,000 |
2024/7/11 |
1,684 |
1,705 |
1,677 |
1,689 |
+1.14% |
231,800 |
2024/7/10 |
1,673 |
1,675 |
1,650 |
1,670 |
-0.42% |
175,300 |
2024/7/9 |
1,642 |
1,687 |
1,642 |
1,677 |
+2.82% |
247,800 |
2024/7/8 |
1,636 |
1,636 |
1,608 |
1,631 |
-0.37% |
179,600 |
2024/7/5 |
1,625 |
1,648 |
1,621 |
1,637 |
+0.92% |
177,300 |
2024/7/4 |
1,610 |
1,622 |
1,603 |
1,622 |
+1.00% |
117,100 |
2024/7/3 |
1,593 |
1,606 |
1,583 |
1,606 |
+1.32% |
176,300 |
2024/7/2 |
1,583 |
1,595 |
1,575 |
1,585 |
-0.94% |
208,900 |
2024/7/1 |
1,632 |
1,637 |
1,587 |
1,600 |
-1.66% |
250,900 |
2024/6/28 |
1,662 |
1,665 |
1,625 |
1,627 |
-1.99% |
280,800 |
2024/6/27 |
1,600 |
1,660 |
1,595 |
1,660 |
+3.69% |
355,800 |
2024/6/26 |
1,602 |
1,603 |
1,591 |
1,601 |
+0.25% |
125,200 |
2024/6/25 |
1,600 |
1,604 |
1,587 |
1,597 |
+0.06% |
165,500 |
2024/6/24 |
1,591 |
1,605 |
1,587 |
1,596 |
+0.82% |
156,700 |
2024/6/21 |
1,573 |
1,588 |
1,565 |
1,583 |
+1.21% |
187,900 |
2024/6/20 |
1,574 |
1,583 |
1,548 |
1,564 |
-1.20% |
156,000 |
2024/6/19 |
1,582 |
1,600 |
1,568 |
1,583 |
+0.38% |
183,000 |
2024/6/18 |
1,570 |
1,592 |
1,561 |
1,577 |
+1.41% |
162,400 |
2024/6/17 |
1,557 |
1,559 |
1,528 |
1,555 |
-0.13% |
146,600 |
2024/6/14 |
1,526 |
1,572 |
1,525 |
1,557 |
+2.10% |
193,100 |
2024/6/13 |
1,554 |
1,559 |
1,518 |
1,525 |
-1.42% |
164,800 |
2024/6/12 |
1,543 |
1,567 |
1,543 |
1,547 |
-0.64% |
133,400 |
2024/6/11 |
1,564 |
1,578 |
1,556 |
1,557 |
-0.19% |
160,600 |
2024/6/10 |
1,533 |
1,560 |
1,530 |
1,560 |
+1.69% |
171,800 |
2024/6/7 |
1,501 |
1,538 |
1,501 |
1,534 |
+1.86% |
185,900 |
2024/6/6 |
1,512 |
1,512 |
1,497 |
1,506 |
+0.27% |
167,100 |
2024/6/5 |
1,513 |
1,513 |
1,498 |
1,502 |
-0.99% |
256,100 |
2024/6/4 |
1,518 |
1,528 |
1,513 |
1,517 |
-0.46% |
126,800 |
2024/6/3 |
1,553 |
1,558 |
1,520 |
1,524 |
-1.87% |
159,500 |
2024/5/31 |
1,529 |
1,555 |
1,521 |
1,553 |
+1.97% |
224,300 |
2024/5/30 |
1,497 |
1,525 |
1,495 |
1,523 |
+1.13% |
209,000 |
2024/5/29 |
1,526 |
1,535 |
1,500 |
1,506 |
-1.63% |
230,200 |
2024/5/28 |
1,526 |
1,547 |
1,524 |
1,531 |
+0.26% |
133,300 |
2024/5/27 |
1,519 |
1,545 |
1,511 |
1,527 |
+0.99% |
216,300 |
2024/5/24 |
1,493 |
1,522 |
1,492 |
1,512 |
-0.26% |
137,600 |
2024/5/23 |
1,513 |
1,522 |
1,500 |
1,516 |
+0.66% |
206,000 |
2024/5/22 |
1,558 |
1,565 |
1,503 |
1,506 |
-4.02% |
360,900 |
2024/5/21 |
1,551 |
1,591 |
1,550 |
1,569 |
+0.71% |
199,400 |
2024/5/20 |
1,540 |
1,580 |
1,533 |
1,558 |
+1.63% |
218,400 |
|