日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
1,924 |
1,931 |
1,911 |
1,920 |
-0.26% |
27,500 |
2024/10/23 |
1,968 |
1,968 |
1,925 |
1,925 |
-0.98% |
20,900 |
2024/10/22 |
1,970 |
1,981 |
1,944 |
1,944 |
-1.22% |
27,400 |
2024/10/21 |
1,979 |
1,982 |
1,968 |
1,968 |
-0.10% |
8,300 |
2024/10/18 |
1,986 |
1,989 |
1,970 |
1,970 |
-0.25% |
8,100 |
2024/10/17 |
1,992 |
2,004 |
1,971 |
1,975 |
-0.85% |
14,300 |
2024/10/16 |
1,986 |
2,011 |
1,976 |
1,992 |
+0.30% |
15,400 |
2024/10/15 |
1,992 |
2,000 |
1,978 |
1,986 |
+0.56% |
14,300 |
2024/10/11 |
1,972 |
1,980 |
1,966 |
1,975 |
+0.15% |
11,400 |
2024/10/10 |
1,986 |
1,991 |
1,967 |
1,972 |
-0.50% |
18,200 |
2024/10/9 |
2,005 |
2,005 |
1,982 |
1,982 |
-0.90% |
11,300 |
2024/10/8 |
2,004 |
2,009 |
1,991 |
2,000 |
-0.45% |
12,500 |
2024/10/7 |
2,020 |
2,024 |
2,007 |
2,009 |
-0.05% |
16,800 |
2024/10/4 |
1,993 |
2,020 |
1,993 |
2,010 |
+1.36% |
24,600 |
2024/10/3 |
2,011 |
2,012 |
1,982 |
1,983 |
+0.25% |
14,800 |
2024/10/2 |
1,969 |
1,990 |
1,961 |
1,978 |
+0.46% |
28,200 |
2024/10/1 |
1,965 |
1,982 |
1,959 |
1,969 |
+0.10% |
22,500 |
2024/9/30 |
1,951 |
1,984 |
1,947 |
1,967 |
-1.11% |
30,500 |
2024/9/27 |
2,012 |
2,012 |
1,977 |
1,989 |
-1.09% |
26,500 |
2024/9/26 |
2,000 |
2,022 |
1,993 |
2,011 |
+0.55% |
74,700 |
2024/9/25 |
1,994 |
2,008 |
1,988 |
2,000 |
+0.30% |
34,300 |
2024/9/24 |
2,010 |
2,013 |
1,987 |
1,994 |
-1.29% |
49,200 |
2024/9/20 |
2,036 |
2,045 |
2,000 |
2,020 |
-0.39% |
43,200 |
2024/9/19 |
2,043 |
2,047 |
2,022 |
2,028 |
+0.00% |
24,700 |
2024/9/18 |
2,005 |
2,035 |
2,005 |
2,028 |
+1.15% |
17,700 |
2024/9/17 |
1,999 |
2,010 |
1,985 |
2,005 |
+1.01% |
20,800 |
2024/9/13 |
1,990 |
1,998 |
1,985 |
1,985 |
-0.55% |
27,600 |
2024/9/12 |
2,017 |
2,023 |
1,992 |
1,996 |
+0.76% |
26,800 |
2024/9/11 |
1,998 |
2,007 |
1,971 |
1,981 |
-1.20% |
20,600 |
2024/9/10 |
1,996 |
2,022 |
1,990 |
2,005 |
-0.25% |
7,800 |
2024/9/9 |
2,004 |
2,030 |
1,992 |
2,010 |
+0.00% |
19,000 |
2024/9/6 |
2,042 |
2,042 |
2,004 |
2,010 |
-0.74% |
13,900 |
2024/9/5 |
2,009 |
2,038 |
2,008 |
2,025 |
+0.80% |
19,600 |
2024/9/4 |
2,010 |
2,031 |
2,007 |
2,009 |
-1.13% |
14,700 |
2024/9/3 |
2,034 |
2,054 |
2,026 |
2,032 |
+0.30% |
10,700 |
2024/9/2 |
2,040 |
2,055 |
2,005 |
2,026 |
-0.49% |
8,000 |
2024/8/30 |
2,024 |
2,051 |
2,002 |
2,036 |
+1.50% |
15,400 |
2024/8/29 |
2,014 |
2,026 |
1,997 |
2,006 |
-0.40% |
14,900 |
2024/8/28 |
2,025 |
2,028 |
2,006 |
2,014 |
-0.93% |
12,400 |
2024/8/27 |
2,028 |
2,043 |
2,015 |
2,033 |
+0.84% |
15,300 |
2024/8/26 |
2,024 |
2,033 |
2,016 |
2,016 |
-0.40% |
20,600 |
2024/8/23 |
2,030 |
2,043 |
2,024 |
2,024 |
-0.30% |
13,900 |
2024/8/22 |
2,029 |
2,050 |
2,014 |
2,030 |
+0.74% |
16,000 |
2024/8/21 |
2,032 |
2,034 |
2,014 |
2,015 |
-0.84% |
20,400 |
2024/8/20 |
2,025 |
2,052 |
2,010 |
2,032 |
+0.64% |
25,500 |
2024/8/19 |
2,052 |
2,053 |
2,005 |
2,019 |
-1.61% |
11,800 |
2024/8/16 |
2,044 |
2,058 |
2,028 |
2,052 |
+1.89% |
25,200 |
2024/8/15 |
2,007 |
2,014 |
1,986 |
2,014 |
+0.70% |
14,100 |
2024/8/14 |
1,958 |
2,000 |
1,958 |
2,000 |
+2.51% |
12,700 |
2024/8/13 |
1,921 |
1,955 |
1,921 |
1,951 |
-1.51% |
32,200 |
2024/8/9 |
2,017 |
2,017 |
1,960 |
1,981 |
+0.20% |
45,000 |
2024/8/8 |
1,966 |
2,005 |
1,944 |
1,977 |
-1.00% |
25,300 |
2024/8/7 |
1,909 |
2,029 |
1,907 |
1,997 |
+1.47% |
40,600 |
2024/8/6 |
1,959 |
1,993 |
1,918 |
1,968 |
+4.13% |
30,500 |
2024/8/5 |
1,980 |
1,994 |
1,812 |
1,890 |
-6.57% |
58,600 |
2024/8/2 |
2,080 |
2,089 |
2,023 |
2,023 |
-4.03% |
32,700 |
2024/8/1 |
2,125 |
2,129 |
2,072 |
2,108 |
-2.32% |
44,100 |
2024/7/31 |
2,112 |
2,159 |
2,112 |
2,158 |
+0.65% |
33,100 |
2024/7/30 |
2,125 |
2,164 |
2,121 |
2,144 |
+0.75% |
233,000 |
2024/7/29 |
2,136 |
2,144 |
2,114 |
2,128 |
+0.76% |
46,900 |
2024/7/26 |
2,116 |
2,145 |
2,101 |
2,112 |
-0.19% |
32,400 |
2024/7/25 |
2,107 |
2,137 |
2,100 |
2,116 |
-0.52% |
53,200 |
2024/7/24 |
2,144 |
2,161 |
2,122 |
2,127 |
-0.75% |
27,500 |
2024/7/23 |
2,121 |
2,156 |
2,118 |
2,143 |
+1.66% |
28,900 |
2024/7/22 |
2,145 |
2,148 |
2,104 |
2,108 |
-1.72% |
31,100 |
2024/7/19 |
2,184 |
2,184 |
2,136 |
2,145 |
-1.15% |
22,700 |
2024/7/18 |
2,200 |
2,204 |
2,169 |
2,170 |
-1.36% |
30,400 |
2024/7/17 |
2,210 |
2,218 |
2,190 |
2,200 |
+0.23% |
19,700 |
2024/7/16 |
2,215 |
2,222 |
2,195 |
2,195 |
-0.54% |
19,500 |
2024/7/12 |
2,195 |
2,220 |
2,195 |
2,207 |
+0.32% |
31,100 |
2024/7/11 |
2,213 |
2,219 |
2,183 |
2,200 |
+0.50% |
37,700 |
2024/7/10 |
2,185 |
2,197 |
2,182 |
2,189 |
+0.41% |
32,300 |
2024/7/9 |
2,187 |
2,199 |
2,169 |
2,180 |
-0.32% |
28,800 |
2024/7/8 |
2,190 |
2,213 |
2,177 |
2,187 |
+0.05% |
34,800 |
2024/7/5 |
2,212 |
2,212 |
2,186 |
2,186 |
-1.18% |
14,300 |
2024/7/4 |
2,186 |
2,212 |
2,186 |
2,212 |
+1.19% |
14,400 |
2024/7/3 |
2,195 |
2,201 |
2,181 |
2,186 |
-0.41% |
16,400 |
2024/7/2 |
2,213 |
2,213 |
2,186 |
2,195 |
-0.05% |
24,700 |
2024/7/1 |
2,230 |
2,235 |
2,196 |
2,196 |
-0.54% |
22,200 |
2024/6/28 |
2,206 |
2,216 |
2,182 |
2,208 |
+0.09% |
19,000 |
2024/6/27 |
2,199 |
2,214 |
2,190 |
2,206 |
-0.63% |
48,400 |
2024/6/26 |
2,217 |
2,238 |
2,200 |
2,220 |
+0.18% |
141,400 |
2024/6/25 |
2,214 |
2,243 |
2,210 |
2,216 |
+0.50% |
56,700 |
2024/6/24 |
2,195 |
2,215 |
2,185 |
2,205 |
+1.61% |
45,300 |
2024/6/21 |
2,245 |
2,250 |
2,165 |
2,170 |
-2.91% |
129,400 |
2024/6/20 |
2,224 |
2,257 |
2,219 |
2,235 |
+0.86% |
52,800 |
2024/6/19 |
2,187 |
2,223 |
2,185 |
2,216 |
+2.17% |
36,000 |
2024/6/18 |
2,161 |
2,185 |
2,150 |
2,169 |
+0.88% |
21,400 |
2024/6/17 |
2,133 |
2,160 |
2,133 |
2,150 |
-0.09% |
22,400 |
2024/6/14 |
2,125 |
2,154 |
2,121 |
2,152 |
+0.99% |
36,600 |
2024/6/13 |
2,163 |
2,164 |
2,125 |
2,131 |
-1.43% |
21,100 |
2024/6/12 |
2,189 |
2,189 |
2,155 |
2,162 |
-0.83% |
15,800 |
2024/6/11 |
2,192 |
2,199 |
2,175 |
2,180 |
-0.23% |
19,000 |
2024/6/10 |
2,145 |
2,186 |
2,144 |
2,185 |
+1.68% |
26,900 |
2024/6/7 |
2,135 |
2,149 |
2,134 |
2,149 |
+0.80% |
8,900 |
2024/6/6 |
2,150 |
2,154 |
2,120 |
2,132 |
-0.70% |
16,300 |
2024/6/5 |
2,179 |
2,180 |
2,147 |
2,147 |
-2.10% |
30,700 |
2024/6/4 |
2,215 |
2,234 |
2,190 |
2,193 |
-1.57% |
33,300 |
2024/6/3 |
2,274 |
2,274 |
2,213 |
2,228 |
-1.76% |
17,000 |
2024/5/31 |
2,220 |
2,286 |
2,205 |
2,268 |
+3.09% |
81,700 |
2024/5/30 |
2,175 |
2,216 |
2,150 |
2,200 |
+0.82% |
25,200 |
2024/5/29 |
2,197 |
2,216 |
2,182 |
2,182 |
-0.68% |
8,500 |
2024/5/28 |
2,203 |
2,223 |
2,196 |
2,197 |
-0.99% |
24,700 |
2024/5/27 |
2,198 |
2,220 |
2,198 |
2,219 |
+1.00% |
10,600 |
2024/5/24 |
2,215 |
2,219 |
2,185 |
2,197 |
-1.48% |
29,600 |
2024/5/23 |
2,263 |
2,263 |
2,230 |
2,230 |
-1.15% |
14,000 |
2024/5/22 |
2,269 |
2,277 |
2,252 |
2,256 |
-0.40% |
13,000 |
2024/5/21 |
2,258 |
2,287 |
2,252 |
2,265 |
+0.80% |
15,200 |
2024/5/20 |
2,247 |
2,261 |
2,236 |
2,247 |
+0.00% |
13,800 |
2024/5/17 |
2,205 |
2,253 |
2,197 |
2,247 |
+2.46% |
27,800 |
2024/5/16 |
2,231 |
2,235 |
2,189 |
2,193 |
-1.31% |
29,200 |
2024/5/15 |
2,251 |
2,251 |
2,212 |
2,222 |
+0.23% |
49,100 |
2024/5/14 |
2,203 |
2,217 |
2,177 |
2,217 |
+1.74% |
22,300 |
2024/5/13 |
2,194 |
2,208 |
2,172 |
2,179 |
-2.90% |
35,600 |
2024/5/10 |
2,240 |
2,266 |
2,212 |
2,244 |
-0.36% |
12,600 |
2024/5/9 |
2,232 |
2,287 |
2,224 |
2,252 |
+2.32% |
22,400 |
2024/5/8 |
2,278 |
2,307 |
2,201 |
2,201 |
-3.38% |
36,000 |
2024/5/7 |
2,292 |
2,298 |
2,264 |
2,278 |
-0.61% |
14,500 |
2024/5/2 |
2,257 |
2,306 |
2,257 |
2,292 |
+0.39% |
19,000 |
2024/5/1 |
2,267 |
2,284 |
2,267 |
2,283 |
-0.09% |
9,600 |
2024/4/30 |
2,241 |
2,285 |
2,231 |
2,285 |
+1.96% |
23,300 |
2024/4/26 |
2,185 |
2,242 |
2,183 |
2,241 |
+2.56% |
51,800 |
2024/4/25 |
2,206 |
2,217 |
2,172 |
2,185 |
-1.18% |
17,300 |
|