日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/23 |
1,198 |
1,210 |
1,198 |
1,205 |
-0.33% |
10,400 |
2024/10/22 |
1,219 |
1,221 |
1,200 |
1,209 |
-1.47% |
12,200 |
2024/10/21 |
1,250 |
1,250 |
1,225 |
1,227 |
+0.57% |
5,400 |
2024/10/18 |
1,224 |
1,224 |
1,211 |
1,220 |
-0.41% |
3,900 |
2024/10/17 |
1,233 |
1,239 |
1,222 |
1,225 |
-0.65% |
6,800 |
2024/10/16 |
1,236 |
1,238 |
1,228 |
1,233 |
-0.48% |
3,100 |
2024/10/15 |
1,231 |
1,245 |
1,230 |
1,239 |
+1.06% |
7,400 |
2024/10/11 |
1,211 |
1,228 |
1,208 |
1,226 |
+0.49% |
7,900 |
2024/10/10 |
1,223 |
1,223 |
1,208 |
1,220 |
-0.25% |
8,400 |
2024/10/9 |
1,226 |
1,228 |
1,211 |
1,223 |
+0.00% |
7,300 |
2024/10/8 |
1,219 |
1,223 |
1,206 |
1,223 |
+0.25% |
10,500 |
2024/10/7 |
1,251 |
1,258 |
1,214 |
1,220 |
-2.48% |
48,400 |
2024/10/4 |
1,251 |
1,257 |
1,245 |
1,251 |
+0.00% |
7,600 |
2024/10/3 |
1,264 |
1,268 |
1,241 |
1,251 |
-0.48% |
12,400 |
2024/10/2 |
1,277 |
1,295 |
1,238 |
1,257 |
-1.02% |
13,000 |
2024/10/1 |
1,253 |
1,282 |
1,253 |
1,270 |
+1.60% |
7,500 |
2024/9/30 |
1,222 |
1,250 |
1,205 |
1,250 |
-0.16% |
18,300 |
2024/9/27 |
1,268 |
1,288 |
1,241 |
1,252 |
+0.16% |
18,100 |
2024/9/26 |
1,245 |
1,268 |
1,245 |
1,250 |
+2.21% |
17,200 |
2024/9/25 |
1,235 |
1,244 |
1,217 |
1,223 |
-1.21% |
9,000 |
2024/9/24 |
1,270 |
1,283 |
1,235 |
1,238 |
-2.21% |
12,300 |
2024/9/20 |
1,289 |
1,289 |
1,261 |
1,266 |
-1.25% |
5,600 |
2024/9/19 |
1,300 |
1,316 |
1,264 |
1,282 |
-1.08% |
16,600 |
2024/9/18 |
1,296 |
1,296 |
1,253 |
1,296 |
+7.46% |
217,200 |
2024/9/17 |
1,203 |
1,218 |
1,193 |
1,206 |
-0.25% |
14,100 |
2024/9/13 |
1,215 |
1,215 |
1,202 |
1,209 |
-0.49% |
3,200 |
2024/9/12 |
1,216 |
1,228 |
1,202 |
1,215 |
+0.41% |
9,900 |
2024/9/11 |
1,239 |
1,239 |
1,198 |
1,210 |
-2.58% |
18,200 |
2024/9/10 |
1,224 |
1,248 |
1,218 |
1,242 |
+1.39% |
3,100 |
2024/9/9 |
1,182 |
1,228 |
1,169 |
1,225 |
+1.24% |
15,600 |
2024/9/6 |
1,223 |
1,225 |
1,202 |
1,210 |
-1.06% |
6,500 |
2024/9/5 |
1,195 |
1,264 |
1,186 |
1,223 |
+2.09% |
16,000 |
2024/9/4 |
1,230 |
1,230 |
1,196 |
1,198 |
-4.92% |
19,100 |
2024/9/3 |
1,280 |
1,280 |
1,260 |
1,260 |
-1.56% |
4,700 |
2024/9/2 |
1,285 |
1,296 |
1,260 |
1,280 |
+1.99% |
20,800 |
2024/8/30 |
1,213 |
1,268 |
1,213 |
1,255 |
+3.46% |
14,000 |
2024/8/29 |
1,221 |
1,257 |
1,208 |
1,213 |
-1.78% |
13,500 |
2024/8/28 |
1,244 |
1,248 |
1,221 |
1,235 |
-0.72% |
4,600 |
2024/8/27 |
1,253 |
1,260 |
1,224 |
1,244 |
-0.72% |
9,700 |
2024/8/26 |
1,245 |
1,273 |
1,245 |
1,253 |
-0.95% |
13,900 |
2024/8/23 |
1,265 |
1,283 |
1,264 |
1,265 |
-1.25% |
6,800 |
2024/8/22 |
1,296 |
1,296 |
1,269 |
1,281 |
-0.16% |
5,900 |
2024/8/21 |
1,284 |
1,300 |
1,266 |
1,283 |
-1.69% |
12,200 |
2024/8/20 |
1,272 |
1,310 |
1,262 |
1,305 |
+4.32% |
31,000 |
2024/8/19 |
1,263 |
1,325 |
1,234 |
1,251 |
-0.95% |
89,700 |
2024/8/16 |
1,400 |
1,400 |
1,247 |
1,263 |
-5.82% |
124,900 |
2024/8/15 |
1,260 |
1,359 |
1,260 |
1,341 |
+6.43% |
21,400 |
2024/8/14 |
1,269 |
1,275 |
1,243 |
1,260 |
-0.55% |
44,500 |
2024/8/13 |
1,214 |
1,269 |
1,214 |
1,267 |
+4.88% |
13,200 |
2024/8/9 |
1,205 |
1,235 |
1,179 |
1,208 |
+0.42% |
29,300 |
2024/8/8 |
1,213 |
1,223 |
1,180 |
1,203 |
-3.76% |
35,300 |
2024/8/7 |
1,200 |
1,269 |
1,150 |
1,250 |
+15.53% |
100,700 |
2024/8/6 |
956 |
1,090 |
956 |
1,082 |
+14.98% |
46,100 |
2024/8/5 |
1,035 |
1,101 |
917 |
941 |
-16.36% |
72,700 |
2024/8/2 |
1,159 |
1,166 |
1,106 |
1,125 |
-7.71% |
41,000 |
2024/8/1 |
1,296 |
1,296 |
1,210 |
1,219 |
-7.58% |
48,100 |
2024/7/31 |
1,261 |
1,324 |
1,261 |
1,319 |
+2.81% |
21,800 |
2024/7/30 |
1,258 |
1,283 |
1,251 |
1,283 |
+0.39% |
12,300 |
2024/7/29 |
1,334 |
1,344 |
1,270 |
1,278 |
-5.05% |
30,500 |
2024/7/26 |
1,310 |
1,419 |
1,292 |
1,346 |
+3.54% |
62,800 |
2024/7/25 |
1,240 |
1,302 |
1,240 |
1,300 |
+2.36% |
29,600 |
2024/7/24 |
1,338 |
1,338 |
1,252 |
1,270 |
-5.72% |
45,800 |
2024/7/23 |
1,320 |
1,368 |
1,316 |
1,347 |
+2.12% |
15,800 |
2024/7/22 |
1,371 |
1,371 |
1,316 |
1,319 |
-3.79% |
20,700 |
2024/7/19 |
1,360 |
1,385 |
1,358 |
1,371 |
-1.37% |
15,200 |
2024/7/18 |
1,370 |
1,397 |
1,344 |
1,390 |
+1.09% |
24,700 |
2024/7/17 |
1,372 |
1,414 |
1,366 |
1,375 |
+0.36% |
46,100 |
2024/7/16 |
1,350 |
1,375 |
1,349 |
1,370 |
+1.41% |
24,300 |
2024/7/12 |
1,367 |
1,392 |
1,351 |
1,351 |
-1.39% |
18,000 |
2024/7/11 |
1,319 |
1,380 |
1,308 |
1,370 |
+3.32% |
42,400 |
2024/7/10 |
1,339 |
1,353 |
1,315 |
1,326 |
-1.04% |
15,400 |
2024/7/9 |
1,321 |
1,346 |
1,313 |
1,340 |
+1.44% |
23,400 |
2024/7/8 |
1,376 |
1,376 |
1,321 |
1,321 |
-1.86% |
26,600 |
2024/7/5 |
1,367 |
1,399 |
1,342 |
1,346 |
-1.61% |
46,300 |
2024/7/4 |
1,395 |
1,395 |
1,310 |
1,368 |
-3.25% |
43,700 |
2024/7/3 |
1,380 |
1,474 |
1,370 |
1,414 |
+2.61% |
116,200 |
2024/7/2 |
1,420 |
1,420 |
1,363 |
1,378 |
-2.96% |
48,700 |
2024/7/1 |
1,331 |
1,420 |
1,319 |
1,420 |
+8.15% |
71,900 |
2024/6/28 |
1,314 |
1,314 |
1,286 |
1,313 |
-0.08% |
18,500 |
2024/6/27 |
1,297 |
1,333 |
1,280 |
1,314 |
+3.71% |
28,100 |
2024/6/26 |
1,294 |
1,294 |
1,255 |
1,267 |
-1.09% |
13,200 |
2024/6/25 |
1,252 |
1,293 |
1,205 |
1,281 |
+2.07% |
20,000 |
2024/6/24 |
1,297 |
1,297 |
1,230 |
1,255 |
-0.95% |
28,100 |
2024/6/21 |
1,304 |
1,304 |
1,233 |
1,267 |
-3.43% |
75,200 |
2024/6/20 |
1,185 |
1,340 |
1,185 |
1,312 |
+8.97% |
79,500 |
2024/6/19 |
1,137 |
1,260 |
1,130 |
1,204 |
+7.69% |
58,400 |
2024/6/18 |
1,145 |
1,161 |
1,101 |
1,118 |
+1.64% |
40,900 |
2024/6/17 |
1,074 |
1,125 |
1,056 |
1,100 |
+4.27% |
15,600 |
2024/6/14 |
1,031 |
1,069 |
1,031 |
1,055 |
+4.04% |
22,700 |
2024/6/13 |
1,049 |
1,059 |
1,013 |
1,014 |
-3.43% |
8,300 |
2024/6/12 |
1,058 |
1,066 |
1,050 |
1,050 |
-0.76% |
2,800 |
2024/6/11 |
1,060 |
1,075 |
1,058 |
1,058 |
-0.28% |
6,100 |
2024/6/10 |
1,063 |
1,068 |
1,052 |
1,061 |
-0.19% |
9,600 |
2024/6/7 |
1,076 |
1,080 |
1,063 |
1,063 |
-1.57% |
11,200 |
2024/6/6 |
1,074 |
1,097 |
1,071 |
1,080 |
+1.03% |
4,600 |
2024/6/5 |
1,074 |
1,074 |
1,041 |
1,069 |
-0.65% |
3,300 |
2024/6/4 |
1,048 |
1,082 |
1,048 |
1,076 |
+2.38% |
5,700 |
2024/6/3 |
1,122 |
1,122 |
1,050 |
1,051 |
-1.04% |
15,000 |
2024/5/31 |
1,056 |
1,062 |
1,031 |
1,062 |
+1.72% |
6,800 |
2024/5/30 |
1,026 |
1,069 |
1,026 |
1,044 |
+0.97% |
4,800 |
2024/5/29 |
1,090 |
1,091 |
1,022 |
1,034 |
-2.91% |
26,300 |
2024/5/28 |
1,060 |
1,075 |
1,060 |
1,065 |
+0.47% |
2,800 |
2024/5/27 |
1,066 |
1,070 |
1,053 |
1,060 |
-0.38% |
4,200 |
2024/5/24 |
1,074 |
1,082 |
1,064 |
1,064 |
-1.12% |
5,400 |
2024/5/23 |
1,091 |
1,091 |
1,067 |
1,076 |
-1.28% |
12,000 |
2024/5/22 |
1,117 |
1,117 |
1,076 |
1,090 |
-2.50% |
9,300 |
2024/5/21 |
1,119 |
1,129 |
1,105 |
1,118 |
+0.36% |
15,300 |
2024/5/20 |
1,097 |
1,130 |
1,091 |
1,114 |
+1.55% |
12,800 |
2024/5/17 |
1,076 |
1,107 |
1,076 |
1,097 |
+1.29% |
11,600 |
2024/5/16 |
1,102 |
1,112 |
1,080 |
1,083 |
-2.78% |
24,900 |
2024/5/15 |
1,127 |
1,163 |
1,110 |
1,114 |
-0.54% |
37,900 |
2024/5/14 |
1,127 |
1,157 |
1,107 |
1,120 |
-0.44% |
33,800 |
2024/5/13 |
1,100 |
1,158 |
1,092 |
1,125 |
+6.03% |
42,500 |
2024/5/10 |
1,130 |
1,130 |
1,061 |
1,061 |
-6.19% |
27,200 |
2024/5/9 |
1,105 |
1,161 |
1,105 |
1,131 |
+2.35% |
29,900 |
2024/5/8 |
1,093 |
1,110 |
1,089 |
1,105 |
+0.45% |
31,000 |
2024/5/7 |
1,098 |
1,100 |
1,070 |
1,100 |
+1.76% |
13,000 |
2024/5/2 |
1,100 |
1,102 |
1,076 |
1,081 |
-2.08% |
6,000 |
2024/5/1 |
1,082 |
1,108 |
1,082 |
1,104 |
+2.03% |
8,700 |
2024/4/30 |
1,101 |
1,101 |
1,064 |
1,082 |
+3.94% |
17,200 |
2024/4/26 |
1,069 |
1,099 |
1,030 |
1,041 |
-1.05% |
8,000 |
2024/4/25 |
1,094 |
1,094 |
1,050 |
1,052 |
-4.80% |
17,200 |
2024/4/24 |
1,073 |
1,105 |
1,067 |
1,105 |
+3.27% |
23,400 |
|