日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
2,510 |
2,599 |
2,500 |
2,594 |
-0.61% |
361,100 |
2024/10/23 |
2,617 |
2,622 |
2,600 |
2,610 |
-0.27% |
68,500 |
2024/10/22 |
2,640 |
2,646 |
2,600 |
2,617 |
-0.38% |
68,600 |
2024/10/21 |
2,635 |
2,643 |
2,625 |
2,627 |
-0.38% |
53,800 |
2024/10/18 |
2,666 |
2,666 |
2,631 |
2,637 |
-0.98% |
70,500 |
2024/10/17 |
2,666 |
2,668 |
2,651 |
2,663 |
+0.08% |
38,300 |
2024/10/16 |
2,666 |
2,678 |
2,648 |
2,661 |
-0.26% |
50,800 |
2024/10/15 |
2,664 |
2,675 |
2,646 |
2,668 |
+0.87% |
69,300 |
2024/10/11 |
2,657 |
2,664 |
2,642 |
2,645 |
-0.68% |
65,700 |
2024/10/10 |
2,652 |
2,663 |
2,636 |
2,663 |
+0.41% |
47,200 |
2024/10/9 |
2,653 |
2,660 |
2,623 |
2,652 |
-0.41% |
77,400 |
2024/10/8 |
2,677 |
2,690 |
2,651 |
2,663 |
-0.71% |
63,200 |
2024/10/7 |
2,696 |
2,698 |
2,675 |
2,682 |
-0.15% |
75,900 |
2024/10/4 |
2,689 |
2,689 |
2,664 |
2,686 |
+0.11% |
49,700 |
2024/10/3 |
2,700 |
2,705 |
2,676 |
2,683 |
+0.34% |
47,200 |
2024/10/2 |
2,681 |
2,698 |
2,666 |
2,674 |
-0.26% |
58,700 |
2024/10/1 |
2,687 |
2,688 |
2,660 |
2,681 |
+0.83% |
48,900 |
2024/9/30 |
2,613 |
2,695 |
2,613 |
2,659 |
-1.15% |
132,200 |
2024/9/27 |
2,666 |
2,701 |
2,666 |
2,690 |
-0.74% |
113,000 |
2024/9/26 |
2,667 |
2,719 |
2,659 |
2,710 |
+2.23% |
147,600 |
2024/9/25 |
2,648 |
2,659 |
2,620 |
2,651 |
-0.11% |
65,200 |
2024/9/24 |
2,640 |
2,659 |
2,634 |
2,654 |
+0.84% |
64,400 |
2024/9/20 |
2,650 |
2,658 |
2,632 |
2,632 |
+0.08% |
85,900 |
2024/9/19 |
2,651 |
2,656 |
2,630 |
2,630 |
-0.19% |
60,800 |
2024/9/18 |
2,643 |
2,650 |
2,612 |
2,635 |
+0.23% |
78,400 |
2024/9/17 |
2,670 |
2,670 |
2,596 |
2,629 |
-0.83% |
99,500 |
2024/9/13 |
2,642 |
2,667 |
2,637 |
2,651 |
+0.57% |
121,900 |
2024/9/12 |
2,650 |
2,655 |
2,619 |
2,636 |
+0.42% |
111,100 |
2024/9/11 |
2,601 |
2,640 |
2,592 |
2,625 |
+0.92% |
126,100 |
2024/9/10 |
2,607 |
2,616 |
2,600 |
2,601 |
-0.19% |
52,400 |
2024/9/9 |
2,576 |
2,616 |
2,568 |
2,606 |
-0.99% |
81,400 |
2024/9/6 |
2,627 |
2,646 |
2,618 |
2,632 |
+0.57% |
76,300 |
2024/9/5 |
2,605 |
2,650 |
2,588 |
2,617 |
+0.42% |
91,300 |
2024/9/4 |
2,624 |
2,642 |
2,591 |
2,606 |
-2.10% |
137,500 |
2024/9/3 |
2,664 |
2,675 |
2,648 |
2,662 |
+0.08% |
86,000 |
2024/9/2 |
2,687 |
2,687 |
2,648 |
2,660 |
-0.34% |
75,500 |
2024/8/30 |
2,701 |
2,701 |
2,666 |
2,669 |
-0.85% |
91,100 |
2024/8/29 |
2,708 |
2,720 |
2,681 |
2,692 |
-1.03% |
55,900 |
2024/8/28 |
2,713 |
2,720 |
2,689 |
2,720 |
+0.22% |
45,400 |
2024/8/27 |
2,676 |
2,717 |
2,671 |
2,714 |
+2.15% |
67,600 |
2024/8/26 |
2,689 |
2,689 |
2,655 |
2,657 |
-0.82% |
65,700 |
2024/8/23 |
2,659 |
2,683 |
2,649 |
2,679 |
+1.17% |
72,600 |
2024/8/22 |
2,640 |
2,648 |
2,610 |
2,648 |
+1.30% |
77,000 |
2024/8/21 |
2,623 |
2,630 |
2,601 |
2,614 |
-0.80% |
104,300 |
2024/8/20 |
2,635 |
2,650 |
2,621 |
2,635 |
+0.88% |
123,600 |
2024/8/19 |
2,610 |
2,657 |
2,600 |
2,612 |
+0.04% |
167,800 |
2024/8/16 |
2,623 |
2,624 |
2,591 |
2,611 |
+0.62% |
141,200 |
2024/8/15 |
2,585 |
2,607 |
2,568 |
2,595 |
+0.93% |
195,600 |
2024/8/14 |
2,554 |
2,581 |
2,533 |
2,571 |
-0.08% |
110,500 |
2024/8/13 |
2,558 |
2,573 |
2,523 |
2,573 |
+2.59% |
140,200 |
2024/8/9 |
2,534 |
2,534 |
2,470 |
2,508 |
+2.33% |
136,000 |
2024/8/8 |
2,451 |
2,488 |
2,444 |
2,451 |
-0.57% |
108,900 |
2024/8/7 |
2,447 |
2,512 |
2,414 |
2,465 |
+0.16% |
150,200 |
2024/8/6 |
2,424 |
2,516 |
2,391 |
2,461 |
+8.22% |
225,300 |
2024/8/5 |
2,385 |
2,404 |
2,250 |
2,274 |
-8.23% |
318,700 |
2024/8/2 |
2,553 |
2,580 |
2,478 |
2,478 |
-6.49% |
257,400 |
2024/8/1 |
2,708 |
2,708 |
2,638 |
2,650 |
-2.79% |
148,000 |
2024/7/31 |
2,674 |
2,738 |
2,632 |
2,726 |
+3.10% |
535,800 |
2024/7/30 |
2,665 |
2,700 |
2,606 |
2,644 |
-6.07% |
545,200 |
2024/7/29 |
2,800 |
2,836 |
2,782 |
2,815 |
+1.81% |
203,600 |
2024/7/26 |
2,743 |
2,791 |
2,734 |
2,765 |
+1.80% |
138,100 |
2024/7/25 |
2,719 |
2,732 |
2,691 |
2,716 |
-0.62% |
177,800 |
2024/7/24 |
2,755 |
2,762 |
2,725 |
2,733 |
-1.37% |
87,000 |
2024/7/23 |
2,750 |
2,798 |
2,750 |
2,771 |
+0.18% |
87,100 |
2024/7/22 |
2,786 |
2,788 |
2,760 |
2,766 |
-1.25% |
83,500 |
2024/7/19 |
2,787 |
2,804 |
2,770 |
2,801 |
-0.07% |
88,700 |
2024/7/18 |
2,800 |
2,824 |
2,786 |
2,803 |
-0.39% |
97,000 |
2024/7/17 |
2,819 |
2,828 |
2,801 |
2,814 |
+0.04% |
109,600 |
2024/7/16 |
2,800 |
2,822 |
2,798 |
2,813 |
+0.86% |
102,500 |
2024/7/12 |
2,786 |
2,814 |
2,768 |
2,789 |
-0.14% |
87,800 |
2024/7/11 |
2,799 |
2,800 |
2,767 |
2,793 |
+0.47% |
111,900 |
2024/7/10 |
2,779 |
2,781 |
2,755 |
2,780 |
+0.04% |
116,500 |
2024/7/9 |
2,774 |
2,787 |
2,747 |
2,779 |
+0.76% |
158,100 |
2024/7/8 |
2,761 |
2,774 |
2,737 |
2,758 |
-0.25% |
79,200 |
2024/7/5 |
2,829 |
2,829 |
2,765 |
2,765 |
-1.67% |
99,100 |
2024/7/4 |
2,817 |
2,830 |
2,808 |
2,812 |
-0.04% |
61,700 |
2024/7/3 |
2,787 |
2,813 |
2,765 |
2,813 |
+1.33% |
113,000 |
2024/7/2 |
2,735 |
2,778 |
2,730 |
2,776 |
+1.57% |
129,200 |
2024/7/1 |
2,723 |
2,745 |
2,720 |
2,733 |
+0.92% |
128,900 |
2024/6/28 |
2,697 |
2,711 |
2,687 |
2,708 |
+0.82% |
67,700 |
2024/6/27 |
2,647 |
2,688 |
2,646 |
2,686 |
+1.09% |
117,100 |
2024/6/26 |
2,680 |
2,680 |
2,652 |
2,657 |
-1.08% |
95,800 |
2024/6/25 |
2,664 |
2,686 |
2,639 |
2,686 |
+2.36% |
136,300 |
2024/6/24 |
2,634 |
2,634 |
2,608 |
2,624 |
+0.11% |
125,200 |
2024/6/21 |
2,631 |
2,639 |
2,617 |
2,621 |
-0.38% |
168,600 |
2024/6/20 |
2,613 |
2,633 |
2,605 |
2,631 |
+0.38% |
152,200 |
2024/6/19 |
2,610 |
2,632 |
2,610 |
2,621 |
+0.34% |
78,600 |
2024/6/18 |
2,610 |
2,617 |
2,598 |
2,612 |
+0.11% |
94,700 |
2024/6/17 |
2,654 |
2,654 |
2,603 |
2,609 |
-1.77% |
117,600 |
2024/6/14 |
2,626 |
2,659 |
2,621 |
2,656 |
+0.84% |
158,800 |
2024/6/13 |
2,661 |
2,666 |
2,628 |
2,634 |
-1.01% |
173,200 |
2024/6/12 |
2,701 |
2,710 |
2,661 |
2,661 |
-0.89% |
143,600 |
2024/6/11 |
2,704 |
2,713 |
2,685 |
2,685 |
-1.21% |
88,600 |
2024/6/10 |
2,681 |
2,724 |
2,681 |
2,718 |
+1.38% |
97,800 |
2024/6/7 |
2,700 |
2,710 |
2,646 |
2,681 |
-2.86% |
228,400 |
2024/6/6 |
2,787 |
2,790 |
2,745 |
2,760 |
+0.22% |
67,500 |
2024/6/5 |
2,771 |
2,780 |
2,748 |
2,754 |
-1.18% |
87,800 |
2024/6/4 |
2,783 |
2,795 |
2,770 |
2,787 |
+0.22% |
81,700 |
2024/6/3 |
2,778 |
2,795 |
2,763 |
2,781 |
+0.91% |
80,600 |
2024/5/31 |
2,737 |
2,756 |
2,705 |
2,756 |
+1.62% |
167,800 |
2024/5/30 |
2,690 |
2,720 |
2,667 |
2,712 |
+0.44% |
107,900 |
2024/5/29 |
2,741 |
2,741 |
2,700 |
2,700 |
-1.82% |
105,000 |
2024/5/28 |
2,760 |
2,791 |
2,750 |
2,750 |
-0.33% |
93,800 |
2024/5/27 |
2,750 |
2,765 |
2,741 |
2,759 |
+0.58% |
51,800 |
2024/5/24 |
2,749 |
2,768 |
2,732 |
2,743 |
+0.62% |
82,900 |
2024/5/23 |
2,731 |
2,737 |
2,710 |
2,726 |
-0.44% |
80,200 |
2024/5/22 |
2,757 |
2,760 |
2,735 |
2,738 |
-0.04% |
83,000 |
2024/5/21 |
2,767 |
2,775 |
2,739 |
2,739 |
-0.47% |
81,200 |
2024/5/20 |
2,784 |
2,797 |
2,745 |
2,752 |
-1.08% |
138,100 |
2024/5/17 |
2,737 |
2,819 |
2,724 |
2,782 |
+3.54% |
205,200 |
2024/5/16 |
2,744 |
2,744 |
2,672 |
2,687 |
-1.93% |
215,900 |
2024/5/15 |
2,721 |
2,793 |
2,712 |
2,740 |
+1.48% |
201,600 |
2024/5/14 |
2,650 |
2,719 |
2,611 |
2,700 |
-4.86% |
522,800 |
2024/5/13 |
2,873 |
2,878 |
2,831 |
2,838 |
-2.17% |
155,200 |
2024/5/10 |
2,925 |
2,934 |
2,894 |
2,901 |
-0.58% |
77,300 |
2024/5/9 |
2,888 |
2,931 |
2,879 |
2,918 |
+2.57% |
111,100 |
2024/5/8 |
2,850 |
2,852 |
2,826 |
2,845 |
-0.28% |
72,100 |
2024/5/7 |
2,860 |
2,860 |
2,835 |
2,853 |
+0.18% |
57,100 |
2024/5/2 |
2,831 |
2,857 |
2,831 |
2,848 |
-0.38% |
37,900 |
2024/5/1 |
2,866 |
2,873 |
2,839 |
2,859 |
-0.35% |
51,600 |
2024/4/30 |
2,900 |
2,902 |
2,854 |
2,869 |
+0.67% |
91,300 |
2024/4/26 |
2,800 |
2,853 |
2,786 |
2,850 |
+1.39% |
123,400 |
2024/4/25 |
2,838 |
2,839 |
2,798 |
2,811 |
-0.60% |
105,700 |
|