日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/23 |
1,256 |
1,272 |
1,242 |
1,242 |
-2.36% |
179,200 |
2024/10/22 |
1,283 |
1,295 |
1,268 |
1,272 |
-0.47% |
156,300 |
2024/10/21 |
1,278 |
1,295 |
1,275 |
1,278 |
+0.47% |
203,600 |
2024/10/18 |
1,264 |
1,273 |
1,257 |
1,272 |
+0.71% |
161,200 |
2024/10/17 |
1,265 |
1,272 |
1,257 |
1,263 |
-0.71% |
219,500 |
2024/10/16 |
1,275 |
1,286 |
1,265 |
1,272 |
-0.24% |
163,500 |
2024/10/15 |
1,268 |
1,278 |
1,258 |
1,275 |
+0.79% |
293,400 |
2024/10/11 |
1,257 |
1,273 |
1,256 |
1,265 |
+1.44% |
201,700 |
2024/10/10 |
1,255 |
1,259 |
1,239 |
1,247 |
-1.11% |
189,200 |
2024/10/9 |
1,267 |
1,267 |
1,246 |
1,261 |
-0.24% |
130,300 |
2024/10/8 |
1,265 |
1,272 |
1,256 |
1,264 |
-0.16% |
170,300 |
2024/10/7 |
1,280 |
1,280 |
1,265 |
1,266 |
+0.08% |
141,900 |
2024/10/4 |
1,260 |
1,270 |
1,247 |
1,265 |
-0.39% |
213,700 |
2024/10/3 |
1,270 |
1,285 |
1,266 |
1,270 |
+2.01% |
189,100 |
2024/10/2 |
1,255 |
1,278 |
1,241 |
1,245 |
-1.74% |
311,400 |
2024/10/1 |
1,265 |
1,272 |
1,254 |
1,267 |
+0.96% |
106,300 |
2024/9/30 |
1,254 |
1,276 |
1,249 |
1,255 |
-2.26% |
258,600 |
2024/9/27 |
1,268 |
1,289 |
1,268 |
1,284 |
-0.47% |
194,900 |
2024/9/26 |
1,285 |
1,304 |
1,262 |
1,290 |
+1.18% |
338,200 |
2024/9/25 |
1,252 |
1,282 |
1,244 |
1,275 |
+2.00% |
185,000 |
2024/9/24 |
1,263 |
1,266 |
1,243 |
1,250 |
+0.00% |
147,200 |
2024/9/20 |
1,247 |
1,259 |
1,233 |
1,250 |
+1.38% |
261,400 |
2024/9/19 |
1,208 |
1,236 |
1,204 |
1,233 |
+3.27% |
336,200 |
2024/9/18 |
1,198 |
1,198 |
1,181 |
1,194 |
+1.10% |
168,500 |
2024/9/17 |
1,190 |
1,201 |
1,166 |
1,181 |
+0.17% |
246,000 |
2024/9/13 |
1,175 |
1,183 |
1,168 |
1,179 |
-0.25% |
211,200 |
2024/9/12 |
1,178 |
1,188 |
1,168 |
1,182 |
+2.96% |
163,000 |
2024/9/11 |
1,163 |
1,167 |
1,134 |
1,148 |
-2.13% |
308,700 |
2024/9/10 |
1,182 |
1,189 |
1,168 |
1,173 |
-0.17% |
208,400 |
2024/9/9 |
1,187 |
1,188 |
1,165 |
1,175 |
-3.45% |
272,000 |
2024/9/6 |
1,228 |
1,238 |
1,204 |
1,217 |
-0.33% |
151,500 |
2024/9/5 |
1,233 |
1,243 |
1,214 |
1,221 |
-1.53% |
167,900 |
2024/9/4 |
1,258 |
1,275 |
1,237 |
1,240 |
-2.97% |
281,300 |
2024/9/3 |
1,282 |
1,292 |
1,272 |
1,278 |
+0.47% |
155,600 |
2024/9/2 |
1,298 |
1,298 |
1,269 |
1,272 |
-1.24% |
189,800 |
2024/8/30 |
1,293 |
1,296 |
1,281 |
1,288 |
+0.70% |
164,200 |
2024/8/29 |
1,267 |
1,288 |
1,258 |
1,279 |
+1.35% |
579,400 |
2024/8/28 |
1,261 |
1,271 |
1,252 |
1,262 |
-0.63% |
95,700 |
2024/8/27 |
1,265 |
1,275 |
1,265 |
1,270 |
+0.00% |
101,200 |
2024/8/26 |
1,271 |
1,273 |
1,261 |
1,270 |
-0.86% |
108,600 |
2024/8/23 |
1,278 |
1,282 |
1,261 |
1,281 |
+0.23% |
147,700 |
2024/8/22 |
1,265 |
1,282 |
1,261 |
1,278 |
+2.00% |
195,700 |
2024/8/21 |
1,238 |
1,254 |
1,230 |
1,253 |
-0.24% |
102,300 |
2024/8/20 |
1,277 |
1,277 |
1,255 |
1,256 |
+0.08% |
171,600 |
2024/8/19 |
1,260 |
1,275 |
1,255 |
1,255 |
-0.63% |
137,000 |
2024/8/16 |
1,273 |
1,274 |
1,251 |
1,263 |
+1.12% |
232,400 |
2024/8/15 |
1,218 |
1,249 |
1,218 |
1,249 |
+3.22% |
215,800 |
2024/8/14 |
1,200 |
1,227 |
1,188 |
1,210 |
+0.58% |
235,200 |
2024/8/13 |
1,177 |
1,209 |
1,177 |
1,203 |
+3.26% |
208,800 |
2024/8/9 |
1,172 |
1,177 |
1,144 |
1,165 |
+2.01% |
282,700 |
2024/8/8 |
1,144 |
1,173 |
1,135 |
1,142 |
-1.72% |
349,700 |
2024/8/7 |
1,142 |
1,193 |
1,116 |
1,162 |
-0.85% |
407,500 |
2024/8/6 |
1,113 |
1,182 |
1,091 |
1,172 |
+14.12% |
636,400 |
2024/8/5 |
1,083 |
1,105 |
1,000 |
1,027 |
-12.45% |
777,300 |
2024/8/2 |
1,231 |
1,233 |
1,173 |
1,173 |
-9.84% |
639,600 |
2024/8/1 |
1,290 |
1,316 |
1,273 |
1,301 |
+1.32% |
480,700 |
2024/7/31 |
1,254 |
1,317 |
1,238 |
1,284 |
+2.39% |
538,300 |
2024/7/30 |
1,253 |
1,256 |
1,237 |
1,254 |
+2.53% |
261,600 |
2024/7/29 |
1,221 |
1,238 |
1,212 |
1,223 |
+1.07% |
184,200 |
2024/7/26 |
1,222 |
1,227 |
1,201 |
1,210 |
-0.98% |
267,200 |
2024/7/25 |
1,240 |
1,246 |
1,214 |
1,222 |
-2.08% |
301,800 |
2024/7/24 |
1,270 |
1,278 |
1,248 |
1,248 |
-1.96% |
211,900 |
2024/7/23 |
1,288 |
1,296 |
1,273 |
1,273 |
+1.92% |
274,200 |
2024/7/22 |
1,279 |
1,279 |
1,249 |
1,249 |
-3.03% |
283,400 |
2024/7/19 |
1,319 |
1,322 |
1,281 |
1,288 |
-2.42% |
180,200 |
2024/7/18 |
1,330 |
1,350 |
1,320 |
1,320 |
-1.05% |
207,000 |
2024/7/17 |
1,330 |
1,340 |
1,330 |
1,334 |
+0.68% |
124,600 |
2024/7/16 |
1,338 |
1,345 |
1,320 |
1,325 |
-0.23% |
187,600 |
2024/7/12 |
1,321 |
1,349 |
1,321 |
1,328 |
+0.15% |
203,200 |
2024/7/11 |
1,328 |
1,332 |
1,313 |
1,326 |
+0.68% |
164,100 |
2024/7/10 |
1,346 |
1,357 |
1,302 |
1,317 |
-1.94% |
457,100 |
2024/7/9 |
1,335 |
1,347 |
1,323 |
1,343 |
+0.98% |
230,300 |
2024/7/8 |
1,345 |
1,346 |
1,324 |
1,330 |
-1.70% |
204,500 |
2024/7/5 |
1,392 |
1,396 |
1,338 |
1,353 |
-3.29% |
300,600 |
2024/7/4 |
1,368 |
1,404 |
1,368 |
1,399 |
+2.19% |
399,500 |
2024/7/3 |
1,362 |
1,384 |
1,355 |
1,369 |
+0.59% |
346,700 |
2024/7/2 |
1,324 |
1,363 |
1,323 |
1,361 |
+2.95% |
373,100 |
2024/7/1 |
1,290 |
1,329 |
1,290 |
1,322 |
+3.28% |
366,900 |
2024/6/28 |
1,282 |
1,284 |
1,273 |
1,280 |
+0.31% |
212,400 |
2024/6/27 |
1,278 |
1,280 |
1,270 |
1,276 |
-0.08% |
161,800 |
2024/6/26 |
1,277 |
1,286 |
1,268 |
1,277 |
-0.08% |
188,500 |
2024/6/25 |
1,282 |
1,291 |
1,271 |
1,278 |
+0.39% |
226,200 |
2024/6/24 |
1,280 |
1,287 |
1,271 |
1,273 |
+0.24% |
261,900 |
2024/6/21 |
1,290 |
1,302 |
1,266 |
1,270 |
-0.78% |
597,800 |
2024/6/20 |
1,267 |
1,288 |
1,263 |
1,280 |
+0.55% |
241,100 |
2024/6/19 |
1,274 |
1,286 |
1,261 |
1,273 |
+0.71% |
215,400 |
2024/6/18 |
1,280 |
1,280 |
1,255 |
1,264 |
-0.39% |
182,800 |
2024/6/17 |
1,265 |
1,272 |
1,245 |
1,269 |
+0.32% |
328,500 |
2024/6/14 |
1,215 |
1,269 |
1,213 |
1,265 |
+4.72% |
499,500 |
2024/6/13 |
1,219 |
1,223 |
1,201 |
1,208 |
-0.33% |
287,500 |
2024/6/12 |
1,240 |
1,249 |
1,212 |
1,212 |
-3.66% |
442,200 |
2024/6/11 |
1,279 |
1,286 |
1,255 |
1,258 |
-1.41% |
249,800 |
2024/6/10 |
1,275 |
1,277 |
1,264 |
1,276 |
+0.00% |
183,500 |
2024/6/7 |
1,269 |
1,277 |
1,264 |
1,276 |
+0.55% |
154,000 |
2024/6/6 |
1,265 |
1,277 |
1,259 |
1,269 |
+0.55% |
154,500 |
2024/6/5 |
1,290 |
1,291 |
1,262 |
1,262 |
-3.07% |
269,100 |
2024/6/4 |
1,302 |
1,306 |
1,283 |
1,302 |
-0.76% |
219,400 |
2024/6/3 |
1,317 |
1,327 |
1,306 |
1,312 |
+0.23% |
270,000 |
2024/5/31 |
1,307 |
1,314 |
1,291 |
1,309 |
+1.08% |
499,000 |
2024/5/30 |
1,340 |
1,348 |
1,292 |
1,295 |
-5.13% |
454,600 |
2024/5/29 |
1,405 |
1,407 |
1,363 |
1,365 |
-1.80% |
381,400 |
2024/5/28 |
1,370 |
1,408 |
1,369 |
1,390 |
+3.19% |
920,900 |
2024/5/27 |
1,315 |
1,354 |
1,314 |
1,347 |
+2.36% |
617,900 |
2024/5/24 |
1,287 |
1,316 |
1,283 |
1,316 |
+0.53% |
297,500 |
2024/5/23 |
1,279 |
1,313 |
1,276 |
1,309 |
+1.79% |
307,600 |
2024/5/22 |
1,280 |
1,312 |
1,279 |
1,286 |
+1.66% |
318,000 |
2024/5/21 |
1,268 |
1,281 |
1,262 |
1,265 |
-0.32% |
197,000 |
2024/5/20 |
1,260 |
1,275 |
1,257 |
1,269 |
+0.71% |
196,000 |
2024/5/17 |
1,253 |
1,279 |
1,249 |
1,260 |
+0.00% |
224,500 |
2024/5/16 |
1,318 |
1,318 |
1,259 |
1,260 |
-4.62% |
395,900 |
2024/5/15 |
1,307 |
1,322 |
1,300 |
1,321 |
+1.69% |
368,800 |
2024/5/14 |
1,284 |
1,311 |
1,281 |
1,299 |
+1.56% |
350,400 |
2024/5/13 |
1,290 |
1,298 |
1,273 |
1,279 |
-0.85% |
278,000 |
2024/5/10 |
1,281 |
1,305 |
1,274 |
1,290 |
+1.82% |
497,300 |
2024/5/9 |
1,266 |
1,281 |
1,246 |
1,267 |
+0.32% |
479,700 |
2024/5/8 |
1,278 |
1,294 |
1,256 |
1,263 |
+0.32% |
917,200 |
2024/5/7 |
1,214 |
1,276 |
1,160 |
1,259 |
+3.96% |
2,152,200 |
2024/5/2 |
1,228 |
1,240 |
1,211 |
1,211 |
-1.94% |
316,400 |
2024/5/1 |
1,265 |
1,269 |
1,235 |
1,235 |
-2.37% |
333,700 |
2024/4/30 |
1,238 |
1,278 |
1,238 |
1,265 |
+3.43% |
514,500 |
2024/4/26 |
1,210 |
1,226 |
1,205 |
1,223 |
+0.99% |
334,000 |
2024/4/25 |
1,235 |
1,241 |
1,210 |
1,211 |
-2.42% |
258,100 |
2024/4/24 |
1,239 |
1,256 |
1,233 |
1,241 |
+0.16% |
313,300 |
|