日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/14 |
1,316 |
1,325 |
1,299 |
1,312 |
+0.46% |
148,300 |
2024/11/13 |
1,315 |
1,320 |
1,300 |
1,306 |
-0.84% |
87,100 |
2024/11/12 |
1,307 |
1,326 |
1,307 |
1,317 |
+0.77% |
139,600 |
2024/11/11 |
1,300 |
1,307 |
1,295 |
1,307 |
+0.54% |
132,600 |
2024/11/8 |
1,335 |
1,339 |
1,300 |
1,300 |
-2.62% |
112,300 |
2024/11/7 |
1,310 |
1,339 |
1,309 |
1,335 |
+2.61% |
243,200 |
2024/11/6 |
1,296 |
1,312 |
1,288 |
1,301 |
+1.48% |
294,600 |
2024/11/5 |
1,270 |
1,287 |
1,264 |
1,282 |
+1.75% |
116,900 |
2024/11/1 |
1,268 |
1,270 |
1,215 |
1,260 |
-1.79% |
202,600 |
2024/10/31 |
1,294 |
1,311 |
1,275 |
1,283 |
-1.38% |
214,200 |
2024/10/30 |
1,304 |
1,339 |
1,283 |
1,301 |
-0.46% |
542,500 |
2024/10/29 |
1,295 |
1,313 |
1,288 |
1,307 |
+1.32% |
189,700 |
2024/10/28 |
1,264 |
1,295 |
1,259 |
1,290 |
+1.42% |
202,400 |
2024/10/25 |
1,288 |
1,296 |
1,266 |
1,272 |
-0.62% |
237,200 |
2024/10/24 |
1,274 |
1,287 |
1,264 |
1,280 |
-0.70% |
217,800 |
2024/10/23 |
1,296 |
1,302 |
1,273 |
1,289 |
-0.85% |
277,900 |
2024/10/22 |
1,328 |
1,328 |
1,295 |
1,300 |
-2.11% |
228,300 |
2024/10/21 |
1,346 |
1,346 |
1,320 |
1,328 |
-1.56% |
179,900 |
2024/10/18 |
1,354 |
1,362 |
1,343 |
1,349 |
+0.67% |
133,400 |
2024/10/17 |
1,357 |
1,364 |
1,340 |
1,340 |
-1.76% |
240,100 |
2024/10/16 |
1,432 |
1,453 |
1,355 |
1,364 |
-5.54% |
331,600 |
2024/10/15 |
1,440 |
1,453 |
1,426 |
1,444 |
+1.33% |
144,700 |
2024/10/11 |
1,454 |
1,461 |
1,425 |
1,425 |
-1.93% |
143,300 |
2024/10/10 |
1,449 |
1,457 |
1,435 |
1,453 |
+1.04% |
114,700 |
2024/10/9 |
1,460 |
1,460 |
1,432 |
1,438 |
-0.83% |
123,900 |
2024/10/8 |
1,482 |
1,483 |
1,441 |
1,450 |
-2.29% |
135,100 |
2024/10/7 |
1,474 |
1,492 |
1,460 |
1,484 |
+2.27% |
193,900 |
2024/10/4 |
1,443 |
1,462 |
1,443 |
1,451 |
+1.11% |
141,800 |
2024/10/3 |
1,448 |
1,448 |
1,431 |
1,435 |
+1.20% |
142,700 |
2024/10/2 |
1,436 |
1,455 |
1,416 |
1,418 |
-1.53% |
149,600 |
2024/10/1 |
1,403 |
1,448 |
1,399 |
1,440 |
+3.60% |
185,100 |
2024/9/30 |
1,398 |
1,415 |
1,381 |
1,390 |
-4.14% |
263,000 |
2024/9/27 |
1,434 |
1,453 |
1,408 |
1,450 |
-1.16% |
364,100 |
2024/9/26 |
1,474 |
1,476 |
1,443 |
1,467 |
+0.27% |
456,800 |
2024/9/25 |
1,488 |
1,496 |
1,447 |
1,463 |
-2.27% |
378,800 |
2024/9/24 |
1,539 |
1,539 |
1,492 |
1,497 |
-1.06% |
166,400 |
2024/9/20 |
1,483 |
1,526 |
1,468 |
1,513 |
+3.35% |
320,300 |
2024/9/19 |
1,473 |
1,494 |
1,464 |
1,464 |
-0.34% |
156,800 |
2024/9/18 |
1,455 |
1,474 |
1,455 |
1,469 |
+2.23% |
85,900 |
2024/9/17 |
1,478 |
1,478 |
1,415 |
1,437 |
-1.78% |
148,300 |
2024/9/13 |
1,467 |
1,476 |
1,458 |
1,463 |
-1.22% |
115,200 |
2024/9/12 |
1,469 |
1,492 |
1,464 |
1,481 |
+2.99% |
86,700 |
2024/9/11 |
1,466 |
1,475 |
1,425 |
1,438 |
-1.57% |
113,700 |
2024/9/10 |
1,496 |
1,496 |
1,461 |
1,461 |
-1.22% |
83,300 |
2024/9/9 |
1,463 |
1,483 |
1,451 |
1,479 |
-1.60% |
116,100 |
2024/9/6 |
1,524 |
1,527 |
1,486 |
1,503 |
-0.66% |
100,000 |
2024/9/5 |
1,512 |
1,545 |
1,501 |
1,513 |
-1.43% |
114,800 |
2024/9/4 |
1,557 |
1,582 |
1,533 |
1,535 |
-3.88% |
150,500 |
2024/9/3 |
1,590 |
1,615 |
1,583 |
1,597 |
+0.44% |
159,100 |
2024/9/2 |
1,565 |
1,592 |
1,563 |
1,590 |
+2.12% |
136,500 |
2024/8/30 |
1,551 |
1,563 |
1,544 |
1,557 |
+0.78% |
68,100 |
2024/8/29 |
1,548 |
1,550 |
1,533 |
1,545 |
-0.19% |
57,800 |
2024/8/28 |
1,551 |
1,562 |
1,533 |
1,548 |
-1.09% |
107,000 |
2024/8/27 |
1,482 |
1,565 |
1,477 |
1,565 |
+6.17% |
270,800 |
2024/8/26 |
1,487 |
1,487 |
1,467 |
1,474 |
-0.61% |
63,800 |
2024/8/23 |
1,478 |
1,490 |
1,467 |
1,483 |
+0.14% |
48,700 |
2024/8/22 |
1,497 |
1,497 |
1,475 |
1,481 |
-0.20% |
87,500 |
2024/8/21 |
1,480 |
1,490 |
1,466 |
1,484 |
-0.93% |
98,600 |
2024/8/20 |
1,507 |
1,507 |
1,490 |
1,498 |
+1.15% |
79,500 |
2024/8/19 |
1,493 |
1,521 |
1,478 |
1,481 |
-1.99% |
101,300 |
2024/8/16 |
1,487 |
1,515 |
1,475 |
1,511 |
+3.71% |
155,800 |
2024/8/15 |
1,459 |
1,484 |
1,445 |
1,457 |
+0.28% |
126,200 |
2024/8/14 |
1,438 |
1,457 |
1,411 |
1,453 |
+2.76% |
126,000 |
2024/8/13 |
1,405 |
1,414 |
1,378 |
1,414 |
+0.64% |
133,200 |
2024/8/9 |
1,393 |
1,418 |
1,376 |
1,405 |
+5.09% |
187,200 |
2024/8/8 |
1,326 |
1,370 |
1,320 |
1,337 |
-0.96% |
168,500 |
2024/8/7 |
1,329 |
1,392 |
1,311 |
1,350 |
-0.07% |
270,300 |
2024/8/6 |
1,300 |
1,375 |
1,295 |
1,351 |
+11.47% |
317,300 |
2024/8/5 |
1,291 |
1,321 |
1,180 |
1,212 |
-13.74% |
455,100 |
2024/8/2 |
1,465 |
1,471 |
1,405 |
1,405 |
-8.47% |
414,600 |
2024/8/1 |
1,585 |
1,585 |
1,517 |
1,535 |
-3.34% |
184,800 |
2024/7/31 |
1,517 |
1,588 |
1,513 |
1,588 |
+3.45% |
203,300 |
2024/7/30 |
1,545 |
1,558 |
1,526 |
1,535 |
-0.78% |
134,600 |
2024/7/29 |
1,502 |
1,553 |
1,495 |
1,547 |
+4.53% |
179,200 |
2024/7/26 |
1,507 |
1,550 |
1,462 |
1,480 |
-1.20% |
478,200 |
2024/7/25 |
1,526 |
1,528 |
1,498 |
1,498 |
-3.48% |
255,800 |
2024/7/24 |
1,590 |
1,591 |
1,552 |
1,552 |
-2.70% |
154,200 |
2024/7/23 |
1,612 |
1,620 |
1,593 |
1,595 |
-0.44% |
88,900 |
2024/7/22 |
1,625 |
1,625 |
1,602 |
1,602 |
-1.35% |
104,200 |
2024/7/19 |
1,636 |
1,637 |
1,607 |
1,624 |
-0.73% |
159,800 |
2024/7/18 |
1,645 |
1,658 |
1,634 |
1,636 |
-1.56% |
97,000 |
2024/7/17 |
1,669 |
1,684 |
1,653 |
1,662 |
-0.66% |
170,400 |
2024/7/16 |
1,667 |
1,690 |
1,650 |
1,673 |
+0.84% |
426,900 |
2024/7/12 |
1,484 |
1,734 |
1,482 |
1,659 |
+10.90% |
1,003,600 |
2024/7/11 |
1,496 |
1,504 |
1,485 |
1,496 |
+0.47% |
92,700 |
2024/7/10 |
1,482 |
1,505 |
1,470 |
1,489 |
+0.47% |
116,500 |
2024/7/9 |
1,471 |
1,488 |
1,466 |
1,482 |
+1.23% |
88,700 |
2024/7/8 |
1,462 |
1,470 |
1,450 |
1,464 |
+0.14% |
77,900 |
2024/7/5 |
1,491 |
1,494 |
1,462 |
1,462 |
-1.55% |
94,600 |
2024/7/4 |
1,491 |
1,495 |
1,480 |
1,485 |
-0.34% |
81,600 |
2024/7/3 |
1,486 |
1,497 |
1,480 |
1,490 |
+0.27% |
119,400 |
2024/7/2 |
1,464 |
1,490 |
1,461 |
1,486 |
+2.06% |
142,000 |
2024/7/1 |
1,470 |
1,471 |
1,455 |
1,456 |
-0.95% |
106,800 |
2024/6/28 |
1,477 |
1,494 |
1,461 |
1,470 |
+0.34% |
187,900 |
2024/6/27 |
1,470 |
1,472 |
1,450 |
1,465 |
-0.68% |
101,500 |
2024/6/26 |
1,480 |
1,480 |
1,468 |
1,475 |
+0.34% |
138,600 |
2024/6/25 |
1,430 |
1,470 |
1,430 |
1,470 |
+3.01% |
161,900 |
2024/6/24 |
1,418 |
1,429 |
1,406 |
1,427 |
+0.99% |
108,100 |
2024/6/21 |
1,430 |
1,431 |
1,407 |
1,413 |
-0.91% |
241,600 |
2024/6/20 |
1,441 |
1,453 |
1,421 |
1,426 |
-2.33% |
104,000 |
2024/6/19 |
1,421 |
1,460 |
1,421 |
1,460 |
+2.31% |
179,400 |
2024/6/18 |
1,428 |
1,443 |
1,418 |
1,427 |
+0.71% |
138,200 |
2024/6/17 |
1,435 |
1,435 |
1,403 |
1,417 |
-2.21% |
160,900 |
2024/6/14 |
1,418 |
1,454 |
1,414 |
1,449 |
+2.55% |
180,100 |
2024/6/13 |
1,427 |
1,430 |
1,407 |
1,413 |
-0.91% |
116,100 |
2024/6/12 |
1,456 |
1,456 |
1,417 |
1,426 |
-1.72% |
157,600 |
2024/6/11 |
1,475 |
1,480 |
1,450 |
1,451 |
-1.49% |
114,900 |
2024/6/10 |
1,455 |
1,475 |
1,455 |
1,473 |
+1.94% |
90,600 |
2024/6/7 |
1,443 |
1,447 |
1,431 |
1,445 |
-0.21% |
115,000 |
2024/6/6 |
1,474 |
1,481 |
1,445 |
1,448 |
-1.30% |
100,800 |
2024/6/5 |
1,455 |
1,472 |
1,445 |
1,467 |
+0.07% |
128,600 |
2024/6/4 |
1,455 |
1,473 |
1,450 |
1,466 |
+0.34% |
146,900 |
2024/6/3 |
1,471 |
1,471 |
1,451 |
1,461 |
+0.41% |
99,900 |
2024/5/31 |
1,430 |
1,459 |
1,430 |
1,455 |
+1.96% |
161,200 |
2024/5/30 |
1,410 |
1,433 |
1,401 |
1,427 |
+0.21% |
158,900 |
2024/5/29 |
1,427 |
1,445 |
1,423 |
1,424 |
-1.66% |
190,000 |
2024/5/28 |
1,505 |
1,505 |
1,446 |
1,448 |
-3.47% |
272,200 |
2024/5/27 |
1,475 |
1,502 |
1,450 |
1,500 |
+2.04% |
278,000 |
2024/5/24 |
1,470 |
1,500 |
1,462 |
1,470 |
-1.21% |
295,500 |
2024/5/23 |
1,605 |
1,606 |
1,484 |
1,488 |
-7.69% |
659,100 |
2024/5/22 |
1,600 |
1,628 |
1,598 |
1,612 |
+1.00% |
179,700 |
2024/5/21 |
1,587 |
1,613 |
1,583 |
1,596 |
+0.57% |
194,800 |
2024/5/20 |
1,588 |
1,614 |
1,584 |
1,587 |
-0.19% |
214,300 |
|