日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/8 |
1,739 |
1,760 |
1,700 |
1,710 |
-0.29% |
31,600 |
2024/11/7 |
1,649 |
1,745 |
1,649 |
1,715 |
+6.72% |
75,900 |
2024/11/6 |
1,590 |
1,628 |
1,546 |
1,607 |
+1.07% |
49,500 |
2024/11/5 |
1,577 |
1,602 |
1,575 |
1,590 |
+0.89% |
12,400 |
2024/11/1 |
1,580 |
1,593 |
1,566 |
1,576 |
-1.50% |
20,100 |
2024/10/31 |
1,600 |
1,620 |
1,552 |
1,600 |
-1.30% |
48,300 |
2024/10/30 |
1,472 |
1,630 |
1,472 |
1,621 |
+10.80% |
72,300 |
2024/10/29 |
1,427 |
1,463 |
1,417 |
1,463 |
+2.52% |
7,400 |
2024/10/28 |
1,404 |
1,428 |
1,400 |
1,427 |
+0.85% |
4,600 |
2024/10/25 |
1,441 |
1,443 |
1,399 |
1,415 |
-1.05% |
8,800 |
2024/10/24 |
1,438 |
1,438 |
1,419 |
1,430 |
-0.83% |
5,200 |
2024/10/23 |
1,460 |
1,464 |
1,441 |
1,442 |
-1.23% |
3,700 |
2024/10/22 |
1,472 |
1,472 |
1,460 |
1,460 |
-0.75% |
2,300 |
2024/10/21 |
1,472 |
1,475 |
1,464 |
1,471 |
+0.41% |
6,400 |
2024/10/18 |
1,470 |
1,471 |
1,461 |
1,465 |
+0.55% |
4,500 |
2024/10/17 |
1,473 |
1,473 |
1,453 |
1,457 |
-1.09% |
6,900 |
2024/10/16 |
1,457 |
1,473 |
1,456 |
1,473 |
+0.07% |
4,000 |
2024/10/15 |
1,484 |
1,484 |
1,450 |
1,472 |
+1.24% |
11,800 |
2024/10/11 |
1,480 |
1,482 |
1,451 |
1,454 |
-1.76% |
12,800 |
2024/10/10 |
1,393 |
1,480 |
1,393 |
1,480 |
+6.71% |
25,600 |
2024/10/9 |
1,400 |
1,400 |
1,381 |
1,387 |
-1.21% |
2,800 |
2024/10/8 |
1,408 |
1,408 |
1,401 |
1,404 |
-0.28% |
3,100 |
2024/10/7 |
1,400 |
1,408 |
1,390 |
1,408 |
+1.00% |
6,000 |
2024/10/4 |
1,392 |
1,397 |
1,391 |
1,394 |
+0.00% |
900 |
2024/10/3 |
1,393 |
1,405 |
1,390 |
1,394 |
+0.43% |
3,600 |
2024/10/2 |
1,384 |
1,388 |
1,382 |
1,388 |
-0.50% |
1,400 |
2024/10/1 |
1,374 |
1,395 |
1,374 |
1,395 |
+1.23% |
3,600 |
2024/9/30 |
1,377 |
1,383 |
1,356 |
1,378 |
-1.08% |
12,600 |
2024/9/27 |
1,378 |
1,400 |
1,378 |
1,393 |
+0.72% |
5,000 |
2024/9/26 |
1,379 |
1,390 |
1,376 |
1,383 |
+0.44% |
11,200 |
2024/9/25 |
1,370 |
1,380 |
1,357 |
1,377 |
+1.10% |
7,800 |
2024/9/24 |
1,373 |
1,388 |
1,362 |
1,362 |
-0.37% |
6,600 |
2024/9/20 |
1,358 |
1,370 |
1,353 |
1,367 |
+1.64% |
6,700 |
2024/9/19 |
1,308 |
1,345 |
1,308 |
1,345 |
+2.52% |
5,800 |
2024/9/18 |
1,315 |
1,318 |
1,308 |
1,312 |
+0.15% |
1,900 |
2024/9/17 |
1,320 |
1,324 |
1,307 |
1,310 |
-0.76% |
4,200 |
2024/9/13 |
1,323 |
1,330 |
1,310 |
1,320 |
-0.23% |
3,100 |
2024/9/12 |
1,322 |
1,337 |
1,318 |
1,323 |
+0.76% |
5,400 |
2024/9/11 |
1,360 |
1,365 |
1,300 |
1,313 |
-3.46% |
10,900 |
2024/9/10 |
1,370 |
1,380 |
1,356 |
1,360 |
-0.73% |
3,600 |
2024/9/9 |
1,371 |
1,379 |
1,350 |
1,370 |
-1.44% |
10,300 |
2024/9/6 |
1,405 |
1,429 |
1,382 |
1,390 |
-1.07% |
4,400 |
2024/9/5 |
1,390 |
1,432 |
1,390 |
1,405 |
-0.21% |
7,400 |
2024/9/4 |
1,426 |
1,437 |
1,390 |
1,408 |
-2.15% |
15,100 |
2024/9/3 |
1,448 |
1,448 |
1,434 |
1,439 |
-0.62% |
2,700 |
2024/9/2 |
1,432 |
1,450 |
1,423 |
1,448 |
+1.12% |
16,900 |
2024/8/30 |
1,435 |
1,445 |
1,431 |
1,432 |
-0.21% |
7,700 |
2024/8/29 |
1,460 |
1,460 |
1,431 |
1,435 |
-1.58% |
9,900 |
2024/8/28 |
1,466 |
1,466 |
1,451 |
1,458 |
+0.34% |
8,800 |
2024/8/27 |
1,473 |
1,479 |
1,453 |
1,453 |
-1.49% |
7,900 |
2024/8/26 |
1,490 |
1,490 |
1,471 |
1,475 |
-1.01% |
2,800 |
2024/8/23 |
1,467 |
1,499 |
1,461 |
1,490 |
+2.41% |
14,300 |
2024/8/22 |
1,458 |
1,464 |
1,452 |
1,455 |
-0.41% |
2,200 |
2024/8/21 |
1,455 |
1,470 |
1,451 |
1,461 |
+0.14% |
7,700 |
2024/8/20 |
1,432 |
1,463 |
1,432 |
1,459 |
+2.96% |
10,900 |
2024/8/19 |
1,435 |
1,435 |
1,415 |
1,417 |
-0.91% |
7,500 |
2024/8/16 |
1,455 |
1,459 |
1,425 |
1,430 |
+0.14% |
16,900 |
2024/8/15 |
1,402 |
1,435 |
1,400 |
1,428 |
+2.00% |
15,200 |
2024/8/14 |
1,368 |
1,409 |
1,368 |
1,400 |
+2.34% |
11,600 |
2024/8/13 |
1,363 |
1,380 |
1,359 |
1,368 |
+1.41% |
9,200 |
2024/8/9 |
1,330 |
1,359 |
1,310 |
1,349 |
+5.80% |
26,900 |
2024/8/8 |
1,277 |
1,289 |
1,257 |
1,275 |
+1.51% |
9,400 |
2024/8/7 |
1,240 |
1,320 |
1,240 |
1,256 |
+9.31% |
48,100 |
2024/8/6 |
1,043 |
1,198 |
1,043 |
1,149 |
+13.43% |
36,500 |
2024/8/5 |
1,238 |
1,268 |
1,012 |
1,013 |
-22.79% |
85,000 |
2024/8/2 |
1,349 |
1,349 |
1,312 |
1,312 |
-5.07% |
31,000 |
2024/8/1 |
1,414 |
1,414 |
1,376 |
1,382 |
-2.26% |
17,800 |
2024/7/31 |
1,407 |
1,429 |
1,394 |
1,414 |
+0.50% |
11,800 |
2024/7/30 |
1,418 |
1,418 |
1,396 |
1,407 |
-1.40% |
15,700 |
2024/7/29 |
1,421 |
1,440 |
1,414 |
1,427 |
+0.85% |
14,800 |
2024/7/26 |
1,425 |
1,427 |
1,411 |
1,415 |
+0.00% |
10,900 |
2024/7/25 |
1,445 |
1,450 |
1,415 |
1,415 |
-2.75% |
30,500 |
2024/7/24 |
1,484 |
1,484 |
1,455 |
1,455 |
-1.56% |
12,300 |
2024/7/23 |
1,496 |
1,498 |
1,478 |
1,478 |
-1.47% |
7,900 |
2024/7/22 |
1,530 |
1,535 |
1,486 |
1,500 |
-1.70% |
10,900 |
2024/7/19 |
1,536 |
1,538 |
1,510 |
1,526 |
+2.55% |
23,800 |
2024/7/18 |
1,508 |
1,517 |
1,486 |
1,488 |
-2.36% |
8,000 |
2024/7/17 |
1,486 |
1,561 |
1,483 |
1,524 |
+2.83% |
31,200 |
2024/7/16 |
1,480 |
1,491 |
1,476 |
1,482 |
+0.34% |
4,200 |
2024/7/12 |
1,477 |
1,499 |
1,471 |
1,477 |
+0.75% |
14,400 |
2024/7/11 |
1,476 |
1,477 |
1,465 |
1,466 |
-0.27% |
5,100 |
2024/7/10 |
1,486 |
1,490 |
1,467 |
1,470 |
+0.00% |
5,600 |
2024/7/9 |
1,475 |
1,483 |
1,470 |
1,470 |
-0.07% |
6,400 |
2024/7/8 |
1,468 |
1,476 |
1,467 |
1,471 |
+0.20% |
3,400 |
2024/7/5 |
1,479 |
1,489 |
1,468 |
1,468 |
-0.20% |
15,300 |
2024/7/4 |
1,483 |
1,487 |
1,461 |
1,471 |
-1.08% |
21,800 |
2024/7/3 |
1,485 |
1,490 |
1,477 |
1,487 |
+0.41% |
14,600 |
2024/7/2 |
1,495 |
1,500 |
1,470 |
1,481 |
-0.94% |
15,000 |
2024/7/1 |
1,508 |
1,511 |
1,489 |
1,495 |
+0.95% |
13,700 |
2024/6/28 |
1,500 |
1,500 |
1,469 |
1,481 |
-1.40% |
24,600 |
2024/6/27 |
1,520 |
1,520 |
1,500 |
1,502 |
-0.46% |
14,400 |
2024/6/26 |
1,522 |
1,534 |
1,508 |
1,509 |
-0.85% |
6,300 |
2024/6/25 |
1,505 |
1,535 |
1,500 |
1,522 |
+1.20% |
11,600 |
2024/6/24 |
1,476 |
1,518 |
1,458 |
1,504 |
+2.04% |
19,800 |
2024/6/21 |
1,480 |
1,489 |
1,467 |
1,474 |
-0.61% |
8,200 |
2024/6/20 |
1,512 |
1,512 |
1,472 |
1,483 |
-1.85% |
11,300 |
2024/6/19 |
1,485 |
1,516 |
1,485 |
1,511 |
+1.55% |
9,800 |
2024/6/18 |
1,507 |
1,517 |
1,486 |
1,488 |
-0.47% |
9,100 |
2024/6/17 |
1,547 |
1,547 |
1,491 |
1,495 |
-3.42% |
12,800 |
2024/6/14 |
1,558 |
1,558 |
1,538 |
1,548 |
-0.26% |
4,200 |
2024/6/13 |
1,596 |
1,597 |
1,546 |
1,552 |
-1.34% |
16,200 |
2024/6/12 |
1,555 |
1,585 |
1,550 |
1,573 |
+1.16% |
6,300 |
2024/6/11 |
1,575 |
1,605 |
1,551 |
1,555 |
-1.27% |
12,800 |
2024/6/10 |
1,498 |
1,599 |
1,492 |
1,575 |
+5.49% |
28,800 |
2024/6/7 |
1,492 |
1,503 |
1,489 |
1,493 |
+0.07% |
3,500 |
2024/6/6 |
1,513 |
1,513 |
1,491 |
1,492 |
-1.06% |
12,300 |
2024/6/5 |
1,533 |
1,533 |
1,498 |
1,508 |
-1.69% |
9,400 |
2024/6/4 |
1,515 |
1,534 |
1,505 |
1,534 |
+0.92% |
19,600 |
2024/6/3 |
1,513 |
1,534 |
1,500 |
1,520 |
+1.33% |
11,200 |
2024/5/31 |
1,427 |
1,500 |
1,426 |
1,500 |
+5.49% |
25,700 |
2024/5/30 |
1,459 |
1,459 |
1,412 |
1,422 |
-3.13% |
28,400 |
2024/5/29 |
1,461 |
1,491 |
1,453 |
1,468 |
+0.89% |
10,500 |
2024/5/28 |
1,461 |
1,488 |
1,443 |
1,455 |
-0.61% |
24,200 |
2024/5/27 |
1,490 |
1,495 |
1,464 |
1,464 |
-0.88% |
8,900 |
2024/5/24 |
1,458 |
1,479 |
1,454 |
1,477 |
+0.61% |
6,100 |
2024/5/23 |
1,455 |
1,483 |
1,437 |
1,468 |
+0.89% |
16,100 |
2024/5/22 |
1,483 |
1,483 |
1,451 |
1,455 |
-1.89% |
13,900 |
2024/5/21 |
1,502 |
1,514 |
1,482 |
1,483 |
-1.59% |
14,000 |
2024/5/20 |
1,516 |
1,530 |
1,504 |
1,507 |
+0.40% |
19,200 |
2024/5/17 |
1,483 |
1,508 |
1,483 |
1,501 |
+0.07% |
19,700 |
2024/5/16 |
1,466 |
1,509 |
1,458 |
1,500 |
+1.69% |
25,400 |
2024/5/15 |
1,457 |
1,508 |
1,447 |
1,475 |
+1.58% |
28,700 |
2024/5/14 |
1,490 |
1,545 |
1,440 |
1,452 |
-3.84% |
77,400 |
|