日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/14 |
1,631 |
1,649 |
1,607 |
1,616 |
-0.98% |
104,700 |
2024/11/13 |
1,648 |
1,672 |
1,630 |
1,632 |
-0.97% |
55,900 |
2024/11/12 |
1,680 |
1,681 |
1,644 |
1,648 |
+0.49% |
59,600 |
2024/11/11 |
1,640 |
1,660 |
1,635 |
1,640 |
+0.61% |
49,900 |
2024/11/8 |
1,685 |
1,685 |
1,630 |
1,630 |
-3.72% |
69,900 |
2024/11/7 |
1,665 |
1,700 |
1,664 |
1,693 |
+1.68% |
38,600 |
2024/11/6 |
1,632 |
1,726 |
1,632 |
1,665 |
+2.15% |
53,600 |
2024/11/5 |
1,630 |
1,649 |
1,626 |
1,630 |
-0.49% |
32,100 |
2024/11/1 |
1,651 |
1,652 |
1,621 |
1,638 |
-1.86% |
87,400 |
2024/10/31 |
1,664 |
1,700 |
1,660 |
1,669 |
+1.15% |
92,400 |
2024/10/30 |
1,700 |
1,735 |
1,650 |
1,650 |
-2.08% |
123,800 |
2024/10/29 |
1,685 |
1,689 |
1,656 |
1,685 |
+0.66% |
37,700 |
2024/10/28 |
1,652 |
1,676 |
1,652 |
1,674 |
+0.84% |
35,000 |
2024/10/25 |
1,680 |
1,680 |
1,643 |
1,660 |
-0.24% |
55,500 |
2024/10/24 |
1,666 |
1,680 |
1,650 |
1,664 |
-1.25% |
60,200 |
2024/10/23 |
1,715 |
1,734 |
1,676 |
1,685 |
-1.63% |
108,100 |
2024/10/22 |
1,738 |
1,759 |
1,704 |
1,713 |
-2.67% |
88,200 |
2024/10/21 |
1,725 |
1,764 |
1,722 |
1,760 |
+4.20% |
134,700 |
2024/10/18 |
1,700 |
1,710 |
1,676 |
1,689 |
+0.00% |
75,700 |
2024/10/17 |
1,684 |
1,708 |
1,669 |
1,689 |
+2.74% |
125,000 |
2024/10/16 |
1,620 |
1,664 |
1,620 |
1,644 |
+0.37% |
67,000 |
2024/10/15 |
1,613 |
1,647 |
1,608 |
1,638 |
+2.76% |
83,600 |
2024/10/11 |
1,586 |
1,612 |
1,581 |
1,594 |
-0.75% |
39,000 |
2024/10/10 |
1,620 |
1,625 |
1,594 |
1,606 |
-0.25% |
42,900 |
2024/10/9 |
1,575 |
1,610 |
1,568 |
1,610 |
+2.55% |
49,600 |
2024/10/8 |
1,592 |
1,592 |
1,561 |
1,570 |
-1.38% |
35,700 |
2024/10/7 |
1,585 |
1,615 |
1,570 |
1,592 |
+1.21% |
41,800 |
2024/10/4 |
1,557 |
1,574 |
1,555 |
1,573 |
+0.70% |
35,500 |
2024/10/3 |
1,572 |
1,580 |
1,560 |
1,562 |
+0.71% |
38,200 |
2024/10/2 |
1,570 |
1,570 |
1,534 |
1,551 |
-1.27% |
38,800 |
2024/10/1 |
1,547 |
1,573 |
1,547 |
1,571 |
+1.62% |
25,900 |
2024/9/30 |
1,558 |
1,579 |
1,540 |
1,546 |
-3.07% |
46,200 |
2024/9/27 |
1,566 |
1,597 |
1,562 |
1,595 |
+1.85% |
66,400 |
2024/9/26 |
1,541 |
1,566 |
1,531 |
1,566 |
+2.42% |
53,700 |
2024/9/25 |
1,527 |
1,549 |
1,524 |
1,529 |
+0.13% |
52,600 |
2024/9/24 |
1,546 |
1,564 |
1,524 |
1,527 |
-3.42% |
64,100 |
2024/9/20 |
1,569 |
1,582 |
1,554 |
1,581 |
+1.28% |
54,500 |
2024/9/19 |
1,564 |
1,570 |
1,542 |
1,561 |
+1.69% |
43,900 |
2024/9/18 |
1,553 |
1,556 |
1,515 |
1,535 |
-0.39% |
31,500 |
2024/9/17 |
1,574 |
1,574 |
1,515 |
1,541 |
-0.84% |
28,000 |
2024/9/13 |
1,589 |
1,599 |
1,547 |
1,554 |
-3.48% |
35,500 |
2024/9/12 |
1,600 |
1,624 |
1,576 |
1,610 |
+3.34% |
94,000 |
2024/9/11 |
1,572 |
1,580 |
1,524 |
1,558 |
-1.20% |
72,600 |
2024/9/10 |
1,528 |
1,592 |
1,528 |
1,577 |
+3.96% |
72,600 |
2024/9/9 |
1,443 |
1,517 |
1,443 |
1,517 |
+0.60% |
61,700 |
2024/9/6 |
1,523 |
1,525 |
1,481 |
1,508 |
-1.69% |
71,800 |
2024/9/5 |
1,537 |
1,567 |
1,520 |
1,534 |
-1.41% |
61,100 |
2024/9/4 |
1,550 |
1,588 |
1,545 |
1,556 |
-1.39% |
71,500 |
2024/9/3 |
1,530 |
1,584 |
1,530 |
1,578 |
+2.94% |
87,300 |
2024/9/2 |
1,542 |
1,555 |
1,520 |
1,533 |
-0.13% |
33,800 |
2024/8/30 |
1,527 |
1,535 |
1,507 |
1,535 |
+1.66% |
58,100 |
2024/8/29 |
1,511 |
1,524 |
1,505 |
1,510 |
-0.92% |
26,700 |
2024/8/28 |
1,529 |
1,534 |
1,510 |
1,524 |
-0.33% |
21,100 |
2024/8/27 |
1,503 |
1,538 |
1,499 |
1,529 |
+1.73% |
57,800 |
2024/8/26 |
1,513 |
1,515 |
1,495 |
1,503 |
-0.66% |
38,000 |
2024/8/23 |
1,530 |
1,533 |
1,500 |
1,513 |
-0.07% |
38,200 |
2024/8/22 |
1,546 |
1,546 |
1,502 |
1,514 |
-1.82% |
27,200 |
2024/8/21 |
1,528 |
1,549 |
1,517 |
1,542 |
+0.85% |
35,000 |
2024/8/20 |
1,500 |
1,534 |
1,497 |
1,529 |
+3.38% |
56,900 |
2024/8/19 |
1,518 |
1,533 |
1,474 |
1,479 |
-3.40% |
87,600 |
2024/8/16 |
1,528 |
1,541 |
1,500 |
1,531 |
+0.92% |
127,700 |
2024/8/15 |
1,529 |
1,529 |
1,498 |
1,517 |
-0.13% |
47,600 |
2024/8/14 |
1,494 |
1,520 |
1,480 |
1,519 |
+1.95% |
80,300 |
2024/8/13 |
1,386 |
1,497 |
1,383 |
1,490 |
+8.84% |
163,400 |
2024/8/9 |
1,381 |
1,403 |
1,341 |
1,369 |
+1.33% |
82,000 |
2024/8/8 |
1,351 |
1,373 |
1,341 |
1,351 |
-0.44% |
49,700 |
2024/8/7 |
1,290 |
1,379 |
1,288 |
1,357 |
+3.19% |
88,200 |
2024/8/6 |
1,289 |
1,336 |
1,287 |
1,315 |
+8.41% |
126,300 |
2024/8/5 |
1,318 |
1,347 |
1,180 |
1,213 |
-11.97% |
352,300 |
2024/8/2 |
1,399 |
1,412 |
1,377 |
1,378 |
-4.04% |
189,600 |
2024/8/1 |
1,480 |
1,486 |
1,434 |
1,436 |
-3.88% |
71,200 |
2024/7/31 |
1,466 |
1,494 |
1,442 |
1,494 |
+0.74% |
64,800 |
2024/7/30 |
1,488 |
1,490 |
1,469 |
1,483 |
+0.00% |
33,200 |
2024/7/29 |
1,461 |
1,490 |
1,459 |
1,483 |
+2.13% |
60,300 |
2024/7/26 |
1,469 |
1,471 |
1,446 |
1,452 |
-0.21% |
80,500 |
2024/7/25 |
1,450 |
1,470 |
1,435 |
1,455 |
-1.42% |
107,800 |
2024/7/24 |
1,515 |
1,515 |
1,476 |
1,476 |
-2.38% |
104,200 |
2024/7/23 |
1,515 |
1,535 |
1,507 |
1,512 |
-0.33% |
71,800 |
2024/7/22 |
1,525 |
1,529 |
1,506 |
1,517 |
-1.56% |
96,900 |
2024/7/19 |
1,560 |
1,564 |
1,540 |
1,541 |
-1.22% |
99,700 |
2024/7/18 |
1,587 |
1,603 |
1,558 |
1,560 |
-2.68% |
153,700 |
2024/7/17 |
1,630 |
1,630 |
1,595 |
1,603 |
-0.62% |
96,800 |
2024/7/16 |
1,650 |
1,650 |
1,613 |
1,613 |
-3.53% |
143,400 |
2024/7/12 |
1,623 |
1,677 |
1,606 |
1,672 |
+1.95% |
110,200 |
2024/7/11 |
1,639 |
1,680 |
1,634 |
1,640 |
+2.56% |
237,000 |
2024/7/10 |
1,649 |
1,649 |
1,596 |
1,599 |
-2.68% |
89,000 |
2024/7/9 |
1,620 |
1,658 |
1,615 |
1,643 |
+1.99% |
82,200 |
2024/7/8 |
1,600 |
1,624 |
1,596 |
1,611 |
+0.69% |
52,000 |
2024/7/5 |
1,608 |
1,640 |
1,590 |
1,600 |
-0.56% |
101,800 |
2024/7/4 |
1,603 |
1,628 |
1,597 |
1,609 |
+0.31% |
84,000 |
2024/7/3 |
1,622 |
1,622 |
1,603 |
1,604 |
-0.12% |
47,700 |
2024/7/2 |
1,622 |
1,628 |
1,603 |
1,606 |
-0.93% |
61,500 |
2024/7/1 |
1,620 |
1,628 |
1,600 |
1,621 |
+0.06% |
73,600 |
2024/6/28 |
1,653 |
1,670 |
1,620 |
1,620 |
-2.00% |
65,300 |
2024/6/27 |
1,630 |
1,656 |
1,625 |
1,653 |
+0.79% |
41,500 |
2024/6/26 |
1,664 |
1,670 |
1,627 |
1,640 |
-0.49% |
79,300 |
2024/6/25 |
1,661 |
1,664 |
1,639 |
1,648 |
-1.85% |
81,500 |
2024/6/24 |
1,695 |
1,698 |
1,655 |
1,679 |
+0.72% |
83,600 |
2024/6/21 |
1,635 |
1,675 |
1,631 |
1,667 |
+2.27% |
123,400 |
2024/6/20 |
1,625 |
1,632 |
1,598 |
1,630 |
+0.93% |
62,000 |
2024/6/19 |
1,574 |
1,625 |
1,571 |
1,615 |
+2.54% |
140,600 |
2024/6/18 |
1,574 |
1,596 |
1,565 |
1,575 |
+0.51% |
91,100 |
2024/6/17 |
1,596 |
1,596 |
1,551 |
1,567 |
-2.06% |
89,000 |
2024/6/14 |
1,550 |
1,603 |
1,545 |
1,600 |
+2.89% |
64,000 |
2024/6/13 |
1,574 |
1,576 |
1,553 |
1,555 |
-0.58% |
56,400 |
2024/6/12 |
1,580 |
1,585 |
1,550 |
1,564 |
-1.26% |
54,800 |
2024/6/11 |
1,600 |
1,606 |
1,576 |
1,584 |
-1.55% |
89,500 |
2024/6/10 |
1,554 |
1,609 |
1,550 |
1,609 |
+5.23% |
153,100 |
2024/6/7 |
1,533 |
1,550 |
1,520 |
1,529 |
-0.84% |
85,300 |
2024/6/6 |
1,590 |
1,616 |
1,542 |
1,542 |
-3.38% |
149,100 |
2024/6/5 |
1,580 |
1,628 |
1,569 |
1,596 |
+1.08% |
190,900 |
2024/6/4 |
1,539 |
1,589 |
1,539 |
1,579 |
+2.60% |
121,000 |
2024/6/3 |
1,579 |
1,579 |
1,537 |
1,539 |
+0.00% |
80,300 |
2024/5/31 |
1,520 |
1,547 |
1,511 |
1,539 |
+1.25% |
63,900 |
2024/5/30 |
1,500 |
1,539 |
1,482 |
1,520 |
-0.26% |
116,100 |
2024/5/29 |
1,550 |
1,566 |
1,518 |
1,524 |
-1.55% |
158,200 |
2024/5/28 |
1,597 |
1,600 |
1,543 |
1,548 |
-3.85% |
195,700 |
2024/5/27 |
1,613 |
1,615 |
1,579 |
1,610 |
-0.80% |
165,700 |
2024/5/24 |
1,586 |
1,628 |
1,568 |
1,623 |
+2.59% |
303,700 |
2024/5/23 |
1,616 |
1,629 |
1,551 |
1,582 |
+4.15% |
534,400 |
2024/5/22 |
1,457 |
1,545 |
1,457 |
1,519 |
+7.05% |
492,300 |
2024/5/21 |
1,443 |
1,458 |
1,416 |
1,419 |
+0.42% |
421,800 |
2024/5/20 |
1,353 |
1,418 |
1,350 |
1,413 |
+4.67% |
590,400 |
|