日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
1,429 |
1,431 |
1,414 |
1,416 |
-1.46% |
8,900 |
2024/10/23 |
1,445 |
1,447 |
1,426 |
1,437 |
-0.55% |
10,000 |
2024/10/22 |
1,462 |
1,463 |
1,432 |
1,445 |
-1.10% |
10,800 |
2024/10/21 |
1,467 |
1,477 |
1,461 |
1,461 |
-0.48% |
3,500 |
2024/10/18 |
1,490 |
1,490 |
1,465 |
1,468 |
-0.34% |
7,700 |
2024/10/17 |
1,455 |
1,473 |
1,450 |
1,473 |
+1.52% |
7,000 |
2024/10/16 |
1,466 |
1,479 |
1,432 |
1,451 |
-1.02% |
16,100 |
2024/10/15 |
1,471 |
1,472 |
1,453 |
1,466 |
+0.48% |
4,800 |
2024/10/11 |
1,462 |
1,467 |
1,459 |
1,459 |
-1.08% |
3,800 |
2024/10/10 |
1,476 |
1,481 |
1,458 |
1,475 |
+1.10% |
3,400 |
2024/10/9 |
1,510 |
1,510 |
1,453 |
1,459 |
-1.42% |
19,200 |
2024/10/8 |
1,515 |
1,515 |
1,480 |
1,480 |
-2.44% |
12,700 |
2024/10/7 |
1,550 |
1,559 |
1,516 |
1,517 |
-0.85% |
9,100 |
2024/10/4 |
1,514 |
1,544 |
1,514 |
1,530 |
+1.80% |
9,100 |
2024/10/3 |
1,493 |
1,529 |
1,493 |
1,503 |
+1.69% |
9,400 |
2024/10/2 |
1,490 |
1,500 |
1,463 |
1,478 |
-0.54% |
11,300 |
2024/10/1 |
1,468 |
1,486 |
1,461 |
1,486 |
+3.27% |
8,500 |
2024/9/30 |
1,459 |
1,474 |
1,439 |
1,439 |
-3.36% |
9,700 |
2024/9/27 |
1,489 |
1,490 |
1,465 |
1,489 |
+0.47% |
8,200 |
2024/9/26 |
1,483 |
1,486 |
1,467 |
1,482 |
+0.61% |
11,300 |
2024/9/25 |
1,453 |
1,477 |
1,435 |
1,473 |
+0.96% |
15,400 |
2024/9/24 |
1,511 |
1,511 |
1,459 |
1,459 |
-3.44% |
15,900 |
2024/9/20 |
1,524 |
1,526 |
1,485 |
1,511 |
+2.65% |
16,600 |
2024/9/19 |
1,456 |
1,473 |
1,437 |
1,472 |
+2.29% |
14,000 |
2024/9/18 |
1,422 |
1,445 |
1,411 |
1,439 |
+1.41% |
11,500 |
2024/9/17 |
1,401 |
1,419 |
1,383 |
1,419 |
+1.36% |
28,400 |
2024/9/13 |
1,394 |
1,406 |
1,384 |
1,400 |
-0.28% |
23,700 |
2024/9/12 |
1,376 |
1,412 |
1,376 |
1,404 |
+2.78% |
18,700 |
2024/9/11 |
1,399 |
1,401 |
1,348 |
1,366 |
-2.98% |
24,900 |
2024/9/10 |
1,405 |
1,428 |
1,398 |
1,408 |
+0.43% |
24,200 |
2024/9/9 |
1,366 |
1,413 |
1,365 |
1,402 |
-0.50% |
33,500 |
2024/9/6 |
1,460 |
1,475 |
1,401 |
1,409 |
-1.47% |
19,400 |
2024/9/5 |
1,464 |
1,486 |
1,422 |
1,430 |
-2.32% |
28,600 |
2024/9/4 |
1,528 |
1,528 |
1,456 |
1,464 |
-5.06% |
44,500 |
2024/9/3 |
1,559 |
1,580 |
1,542 |
1,542 |
-0.71% |
19,600 |
2024/9/2 |
1,590 |
1,593 |
1,542 |
1,553 |
-1.58% |
11,700 |
2024/8/30 |
1,587 |
1,596 |
1,578 |
1,578 |
-0.57% |
17,200 |
2024/8/29 |
1,588 |
1,609 |
1,578 |
1,587 |
+0.00% |
5,000 |
2024/8/28 |
1,604 |
1,604 |
1,574 |
1,587 |
-1.79% |
19,000 |
2024/8/27 |
1,601 |
1,636 |
1,601 |
1,616 |
+1.44% |
16,400 |
2024/8/26 |
1,582 |
1,605 |
1,563 |
1,593 |
+0.82% |
19,900 |
2024/8/23 |
1,536 |
1,585 |
1,525 |
1,580 |
+3.88% |
12,300 |
2024/8/22 |
1,516 |
1,536 |
1,516 |
1,521 |
+0.80% |
9,700 |
2024/8/21 |
1,518 |
1,529 |
1,506 |
1,509 |
-1.82% |
14,000 |
2024/8/20 |
1,518 |
1,561 |
1,518 |
1,537 |
+3.22% |
16,200 |
2024/8/19 |
1,534 |
1,543 |
1,489 |
1,489 |
-2.42% |
13,100 |
2024/8/16 |
1,521 |
1,560 |
1,512 |
1,526 |
+0.93% |
19,600 |
2024/8/15 |
1,486 |
1,529 |
1,486 |
1,512 |
+2.23% |
11,600 |
2024/8/14 |
1,471 |
1,494 |
1,464 |
1,479 |
+1.58% |
17,400 |
2024/8/13 |
1,415 |
1,479 |
1,415 |
1,456 |
+3.93% |
32,400 |
2024/8/9 |
1,460 |
1,468 |
1,397 |
1,401 |
-1.48% |
43,800 |
2024/8/8 |
1,462 |
1,493 |
1,409 |
1,422 |
-1.25% |
16,300 |
2024/8/7 |
1,381 |
1,543 |
1,380 |
1,440 |
+4.05% |
25,700 |
2024/8/6 |
1,394 |
1,464 |
1,382 |
1,384 |
+8.38% |
34,500 |
2024/8/5 |
1,498 |
1,498 |
1,230 |
1,277 |
-19.07% |
63,000 |
2024/8/2 |
1,659 |
1,659 |
1,573 |
1,578 |
-7.12% |
40,200 |
2024/8/1 |
1,750 |
1,750 |
1,697 |
1,699 |
-3.41% |
17,700 |
2024/7/31 |
1,684 |
1,759 |
1,683 |
1,759 |
+4.58% |
17,800 |
2024/7/30 |
1,731 |
1,731 |
1,682 |
1,682 |
-3.56% |
45,500 |
2024/7/29 |
1,729 |
1,750 |
1,729 |
1,744 |
+1.40% |
13,800 |
2024/7/26 |
1,723 |
1,737 |
1,715 |
1,720 |
-0.12% |
10,400 |
2024/7/25 |
1,745 |
1,745 |
1,706 |
1,722 |
-2.05% |
21,200 |
2024/7/24 |
1,796 |
1,796 |
1,758 |
1,758 |
-2.60% |
14,800 |
2024/7/23 |
1,806 |
1,823 |
1,801 |
1,805 |
+0.06% |
8,800 |
2024/7/22 |
1,816 |
1,822 |
1,781 |
1,804 |
-0.66% |
17,800 |
2024/7/19 |
1,844 |
1,844 |
1,803 |
1,816 |
-1.57% |
23,000 |
2024/7/18 |
1,858 |
1,858 |
1,833 |
1,845 |
-1.55% |
16,900 |
2024/7/17 |
1,854 |
1,885 |
1,854 |
1,874 |
+1.30% |
6,400 |
2024/7/16 |
1,850 |
1,856 |
1,835 |
1,850 |
+0.43% |
12,400 |
2024/7/12 |
1,823 |
1,887 |
1,823 |
1,842 |
-0.11% |
14,800 |
2024/7/11 |
1,851 |
1,851 |
1,821 |
1,844 |
+0.16% |
23,900 |
2024/7/10 |
1,876 |
1,876 |
1,823 |
1,841 |
-1.87% |
24,500 |
2024/7/9 |
1,908 |
1,908 |
1,863 |
1,876 |
-1.73% |
14,600 |
2024/7/8 |
1,943 |
1,943 |
1,906 |
1,909 |
-1.70% |
10,400 |
2024/7/5 |
1,962 |
1,962 |
1,933 |
1,942 |
-1.02% |
13,600 |
2024/7/4 |
1,970 |
1,970 |
1,945 |
1,962 |
-0.36% |
6,900 |
2024/7/3 |
1,995 |
1,995 |
1,932 |
1,969 |
-0.71% |
9,800 |
2024/7/2 |
1,995 |
2,000 |
1,969 |
1,983 |
+0.30% |
9,900 |
2024/7/1 |
1,997 |
1,997 |
1,970 |
1,977 |
-1.00% |
4,800 |
2024/6/28 |
2,021 |
2,023 |
1,986 |
1,997 |
-0.70% |
9,700 |
2024/6/27 |
2,003 |
2,020 |
1,981 |
2,011 |
+0.50% |
12,000 |
2024/6/26 |
1,979 |
2,009 |
1,975 |
2,001 |
+1.11% |
10,200 |
2024/6/25 |
1,929 |
1,980 |
1,925 |
1,979 |
+2.91% |
15,500 |
2024/6/24 |
1,933 |
1,937 |
1,903 |
1,923 |
-0.26% |
14,900 |
2024/6/21 |
1,927 |
1,940 |
1,915 |
1,928 |
-0.36% |
9,800 |
2024/6/20 |
1,971 |
1,971 |
1,917 |
1,935 |
+0.10% |
5,900 |
2024/6/19 |
1,929 |
1,992 |
1,929 |
1,933 |
+0.05% |
8,000 |
2024/6/18 |
1,930 |
1,954 |
1,927 |
1,932 |
+0.10% |
2,600 |
2024/6/17 |
1,963 |
1,966 |
1,911 |
1,930 |
-2.38% |
9,900 |
2024/6/14 |
1,931 |
1,981 |
1,931 |
1,977 |
+2.07% |
9,300 |
2024/6/13 |
1,966 |
1,967 |
1,929 |
1,937 |
-0.56% |
10,300 |
2024/6/12 |
1,948 |
1,958 |
1,930 |
1,948 |
+0.93% |
4,100 |
2024/6/11 |
1,930 |
1,955 |
1,930 |
1,930 |
+0.42% |
8,900 |
2024/6/10 |
1,894 |
1,938 |
1,894 |
1,922 |
+1.48% |
13,700 |
2024/6/7 |
1,913 |
1,913 |
1,881 |
1,894 |
-0.99% |
12,200 |
2024/6/6 |
1,918 |
1,940 |
1,901 |
1,913 |
+0.53% |
9,800 |
2024/6/5 |
1,930 |
1,943 |
1,903 |
1,903 |
-1.40% |
11,700 |
2024/6/4 |
1,936 |
1,940 |
1,920 |
1,930 |
-0.46% |
9,800 |
2024/6/3 |
1,932 |
1,946 |
1,918 |
1,939 |
+0.47% |
10,700 |
2024/5/31 |
1,893 |
1,937 |
1,893 |
1,930 |
+2.33% |
7,700 |
2024/5/30 |
1,888 |
1,917 |
1,875 |
1,886 |
-1.20% |
13,700 |
2024/5/29 |
1,935 |
1,938 |
1,893 |
1,909 |
-1.14% |
19,800 |
2024/5/28 |
1,937 |
1,969 |
1,926 |
1,931 |
-0.36% |
13,500 |
2024/5/27 |
1,975 |
1,988 |
1,922 |
1,938 |
-1.02% |
16,000 |
2024/5/24 |
1,857 |
1,978 |
1,847 |
1,958 |
+4.71% |
40,200 |
2024/5/23 |
1,880 |
1,900 |
1,842 |
1,870 |
-0.53% |
33,100 |
2024/5/22 |
1,918 |
1,924 |
1,870 |
1,880 |
-1.98% |
29,500 |
2024/5/21 |
1,974 |
1,974 |
1,903 |
1,918 |
-1.34% |
31,200 |
2024/5/20 |
1,974 |
2,002 |
1,943 |
1,944 |
+0.00% |
23,600 |
2024/5/17 |
1,910 |
2,000 |
1,910 |
1,944 |
+1.57% |
31,200 |
2024/5/16 |
2,070 |
2,070 |
1,910 |
1,914 |
-7.54% |
30,900 |
2024/5/15 |
2,042 |
2,076 |
2,000 |
2,070 |
+0.98% |
33,400 |
2024/5/14 |
1,902 |
2,097 |
1,902 |
2,050 |
-12.09% |
157,300 |
2024/5/13 |
2,231 |
2,374 |
2,224 |
2,332 |
+5.57% |
42,800 |
2024/5/10 |
2,224 |
2,240 |
2,202 |
2,209 |
-1.07% |
10,200 |
2024/5/9 |
2,201 |
2,250 |
2,183 |
2,233 |
+1.45% |
9,700 |
2024/5/8 |
2,262 |
2,262 |
2,200 |
2,201 |
-2.70% |
10,200 |
2024/5/7 |
2,282 |
2,313 |
2,262 |
2,262 |
-0.53% |
9,300 |
2024/5/2 |
2,288 |
2,293 |
2,273 |
2,274 |
-0.61% |
6,300 |
2024/5/1 |
2,290 |
2,305 |
2,260 |
2,288 |
-0.91% |
11,400 |
2024/4/30 |
2,270 |
2,346 |
2,270 |
2,309 |
+1.94% |
17,700 |
2024/4/26 |
2,297 |
2,297 |
2,252 |
2,265 |
-1.48% |
34,600 |
2024/4/25 |
2,327 |
2,327 |
2,272 |
2,299 |
-1.71% |
11,400 |
|