日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/21 |
1,847 |
1,856 |
1,834 |
1,850 |
+0.00% |
27,000 |
2024/10/18 |
1,840 |
1,859 |
1,840 |
1,850 |
+0.82% |
13,300 |
2024/10/17 |
1,855 |
1,868 |
1,826 |
1,835 |
-0.33% |
28,700 |
2024/10/16 |
1,798 |
1,860 |
1,791 |
1,841 |
+2.22% |
38,700 |
2024/10/15 |
1,770 |
1,801 |
1,766 |
1,801 |
+2.27% |
27,900 |
2024/10/11 |
1,781 |
1,783 |
1,758 |
1,761 |
-1.23% |
20,400 |
2024/10/10 |
1,816 |
1,822 |
1,783 |
1,783 |
-1.76% |
29,800 |
2024/10/9 |
1,835 |
1,850 |
1,810 |
1,815 |
-1.14% |
20,100 |
2024/10/8 |
1,810 |
1,853 |
1,810 |
1,836 |
+1.27% |
25,600 |
2024/10/7 |
1,856 |
1,860 |
1,797 |
1,813 |
-0.17% |
35,100 |
2024/10/4 |
1,847 |
1,890 |
1,788 |
1,816 |
-0.82% |
66,200 |
2024/10/3 |
1,850 |
1,869 |
1,820 |
1,831 |
+1.67% |
44,300 |
2024/10/2 |
1,770 |
1,829 |
1,758 |
1,801 |
+1.87% |
54,800 |
2024/10/1 |
1,788 |
1,788 |
1,758 |
1,768 |
+0.91% |
29,900 |
2024/9/30 |
1,698 |
1,784 |
1,682 |
1,752 |
+1.57% |
55,300 |
2024/9/27 |
1,688 |
1,749 |
1,688 |
1,725 |
+2.86% |
58,100 |
2024/9/26 |
1,710 |
1,720 |
1,670 |
1,677 |
-1.64% |
36,600 |
2024/9/25 |
1,690 |
1,721 |
1,690 |
1,705 |
+1.13% |
44,000 |
2024/9/24 |
1,695 |
1,716 |
1,667 |
1,686 |
+1.57% |
51,600 |
2024/9/20 |
1,696 |
1,696 |
1,645 |
1,660 |
-1.25% |
30,700 |
2024/9/19 |
1,641 |
1,700 |
1,641 |
1,681 |
+3.00% |
82,600 |
2024/9/18 |
1,591 |
1,643 |
1,591 |
1,632 |
+2.90% |
55,600 |
2024/9/17 |
1,575 |
1,594 |
1,571 |
1,586 |
+1.28% |
44,000 |
2024/9/13 |
1,587 |
1,591 |
1,559 |
1,566 |
-1.14% |
51,100 |
2024/9/12 |
1,590 |
1,611 |
1,569 |
1,584 |
+0.44% |
33,100 |
2024/9/11 |
1,615 |
1,615 |
1,577 |
1,577 |
-2.41% |
30,500 |
2024/9/10 |
1,595 |
1,620 |
1,571 |
1,616 |
+1.51% |
45,400 |
2024/9/9 |
1,565 |
1,592 |
1,555 |
1,592 |
-0.25% |
50,200 |
2024/9/6 |
1,611 |
1,619 |
1,591 |
1,596 |
-0.56% |
45,800 |
2024/9/5 |
1,620 |
1,646 |
1,599 |
1,605 |
-0.93% |
51,800 |
2024/9/4 |
1,619 |
1,640 |
1,597 |
1,620 |
-1.16% |
56,400 |
2024/9/3 |
1,627 |
1,646 |
1,627 |
1,639 |
-0.43% |
40,600 |
2024/9/2 |
1,649 |
1,657 |
1,620 |
1,646 |
+0.55% |
48,700 |
2024/8/30 |
1,635 |
1,643 |
1,618 |
1,637 |
+0.55% |
46,100 |
2024/8/29 |
1,598 |
1,628 |
1,592 |
1,628 |
+1.50% |
29,700 |
2024/8/28 |
1,634 |
1,634 |
1,592 |
1,604 |
-1.35% |
29,600 |
2024/8/27 |
1,615 |
1,634 |
1,603 |
1,626 |
+0.74% |
39,100 |
2024/8/26 |
1,571 |
1,618 |
1,564 |
1,614 |
+2.67% |
67,000 |
2024/8/23 |
1,600 |
1,602 |
1,571 |
1,572 |
-1.81% |
82,900 |
2024/8/22 |
1,624 |
1,626 |
1,597 |
1,601 |
-1.78% |
97,100 |
2024/8/21 |
1,609 |
1,630 |
1,609 |
1,630 |
+0.37% |
52,000 |
2024/8/20 |
1,631 |
1,640 |
1,604 |
1,624 |
-0.92% |
72,900 |
2024/8/19 |
1,638 |
1,639 |
1,600 |
1,639 |
+0.00% |
179,900 |
2024/8/16 |
1,670 |
1,675 |
1,611 |
1,639 |
+10.00% |
545,000 |
2024/8/15 |
1,490 |
1,490 |
1,490 |
1,490 |
+25.21% |
17,300 |
2024/8/14 |
1,098 |
1,200 |
1,098 |
1,190 |
+11.74% |
70,700 |
2024/8/13 |
999 |
1,065 |
989 |
1,065 |
+6.93% |
19,500 |
2024/8/9 |
960 |
999 |
959 |
996 |
+3.75% |
8,800 |
2024/8/8 |
941 |
967 |
918 |
960 |
+2.02% |
16,400 |
2024/8/7 |
845 |
959 |
845 |
941 |
+9.42% |
27,300 |
2024/8/6 |
824 |
916 |
824 |
860 |
+4.37% |
41,100 |
2024/8/5 |
914 |
915 |
824 |
824 |
-15.40% |
36,700 |
2024/8/2 |
1,087 |
1,087 |
974 |
974 |
-12.80% |
24,800 |
2024/8/1 |
1,160 |
1,160 |
1,114 |
1,117 |
-3.62% |
14,600 |
2024/7/31 |
1,102 |
1,160 |
1,102 |
1,159 |
+4.32% |
30,900 |
2024/7/30 |
1,101 |
1,124 |
1,100 |
1,111 |
+0.91% |
6,300 |
2024/7/29 |
1,130 |
1,140 |
1,100 |
1,101 |
-0.09% |
11,900 |
2024/7/26 |
1,119 |
1,130 |
1,082 |
1,102 |
+2.32% |
16,400 |
2024/7/25 |
1,075 |
1,111 |
1,075 |
1,077 |
-1.55% |
12,700 |
2024/7/24 |
1,063 |
1,094 |
1,063 |
1,094 |
+2.34% |
6,600 |
2024/7/23 |
1,068 |
1,093 |
1,068 |
1,069 |
+0.09% |
4,100 |
2024/7/22 |
1,076 |
1,099 |
1,062 |
1,068 |
-1.11% |
7,100 |
2024/7/19 |
1,088 |
1,106 |
1,080 |
1,080 |
-1.91% |
5,500 |
2024/7/18 |
1,097 |
1,111 |
1,075 |
1,101 |
-1.34% |
9,600 |
2024/7/17 |
1,146 |
1,159 |
1,106 |
1,116 |
-1.15% |
32,800 |
2024/7/16 |
1,100 |
1,129 |
1,088 |
1,129 |
+4.06% |
15,600 |
2024/7/12 |
1,065 |
1,093 |
1,065 |
1,085 |
+1.97% |
12,000 |
2024/7/11 |
1,058 |
1,080 |
1,033 |
1,064 |
-0.37% |
13,100 |
2024/7/10 |
1,036 |
1,076 |
1,036 |
1,068 |
+2.50% |
11,500 |
2024/7/9 |
1,075 |
1,080 |
1,035 |
1,042 |
-2.16% |
11,900 |
2024/7/8 |
1,029 |
1,065 |
1,029 |
1,065 |
+4.72% |
11,600 |
2024/7/5 |
1,018 |
1,030 |
1,017 |
1,017 |
-0.20% |
3,500 |
2024/7/4 |
1,025 |
1,032 |
1,019 |
1,019 |
-0.59% |
3,900 |
2024/7/3 |
1,029 |
1,031 |
1,016 |
1,025 |
+1.08% |
3,000 |
2024/7/2 |
1,039 |
1,039 |
1,014 |
1,014 |
-2.03% |
6,200 |
2024/7/1 |
1,026 |
1,059 |
1,025 |
1,035 |
+0.78% |
7,600 |
2024/6/28 |
1,047 |
1,058 |
1,027 |
1,027 |
-2.65% |
4,600 |
2024/6/27 |
1,049 |
1,060 |
1,047 |
1,055 |
-0.28% |
1,900 |
2024/6/26 |
1,069 |
1,075 |
1,050 |
1,058 |
+0.47% |
14,500 |
2024/6/25 |
1,032 |
1,058 |
1,032 |
1,053 |
+2.63% |
12,300 |
2024/6/24 |
1,011 |
1,026 |
1,011 |
1,026 |
+1.68% |
5,800 |
2024/6/21 |
1,009 |
1,027 |
1,009 |
1,009 |
-1.56% |
8,000 |
2024/6/20 |
1,006 |
1,029 |
1,006 |
1,025 |
+1.89% |
2,700 |
2024/6/19 |
1,009 |
1,009 |
995 |
1,006 |
-0.89% |
5,900 |
2024/6/18 |
1,011 |
1,034 |
1,006 |
1,015 |
+0.30% |
4,000 |
2024/6/17 |
1,014 |
1,014 |
1,012 |
1,012 |
-0.49% |
2,900 |
2024/6/14 |
1,016 |
1,031 |
1,016 |
1,017 |
-1.55% |
1,800 |
2024/6/13 |
1,042 |
1,042 |
1,016 |
1,033 |
+0.68% |
4,000 |
2024/6/12 |
1,042 |
1,045 |
1,025 |
1,026 |
-0.39% |
4,200 |
2024/6/11 |
1,013 |
1,050 |
1,013 |
1,030 |
+0.98% |
6,300 |
2024/6/10 |
1,003 |
1,049 |
1,003 |
1,020 |
+1.69% |
11,800 |
2024/6/7 |
999 |
1,029 |
993 |
1,003 |
+0.40% |
12,900 |
2024/6/6 |
1,002 |
1,020 |
999 |
999 |
+0.10% |
3,600 |
2024/6/5 |
1,016 |
1,024 |
998 |
998 |
-3.11% |
4,800 |
2024/6/4 |
1,007 |
1,035 |
1,007 |
1,030 |
+1.88% |
7,800 |
2024/6/3 |
1,005 |
1,022 |
997 |
1,011 |
+0.90% |
7,100 |
2024/5/31 |
972 |
1,020 |
972 |
1,002 |
+1.62% |
8,300 |
2024/5/30 |
981 |
1,011 |
966 |
986 |
-0.40% |
14,000 |
2024/5/29 |
1,039 |
1,065 |
985 |
990 |
-4.16% |
21,100 |
2024/5/28 |
1,035 |
1,040 |
1,016 |
1,033 |
-0.39% |
6,500 |
2024/5/27 |
1,048 |
1,048 |
1,032 |
1,037 |
+0.00% |
9,700 |
2024/5/24 |
1,059 |
1,059 |
1,029 |
1,037 |
+0.39% |
8,900 |
2024/5/23 |
1,077 |
1,077 |
1,002 |
1,033 |
-2.91% |
16,300 |
2024/5/22 |
1,050 |
1,079 |
1,029 |
1,064 |
+1.14% |
22,100 |
2024/5/21 |
1,025 |
1,063 |
1,025 |
1,052 |
+3.14% |
18,000 |
2024/5/20 |
996 |
1,050 |
991 |
1,020 |
+3.03% |
23,000 |
2024/5/17 |
986 |
992 |
980 |
990 |
+0.41% |
6,000 |
2024/5/16 |
1,004 |
1,007 |
973 |
986 |
+4.45% |
27,100 |
2024/5/15 |
951 |
966 |
943 |
944 |
-1.46% |
11,400 |
2024/5/14 |
959 |
971 |
952 |
958 |
-0.31% |
7,500 |
2024/5/13 |
962 |
969 |
955 |
961 |
-2.54% |
14,300 |
2024/5/10 |
1,005 |
1,016 |
981 |
986 |
-1.89% |
12,600 |
2024/5/9 |
1,018 |
1,027 |
1,002 |
1,005 |
-1.37% |
8,500 |
2024/5/8 |
1,014 |
1,025 |
1,012 |
1,019 |
+0.20% |
6,300 |
2024/5/7 |
1,001 |
1,019 |
1,001 |
1,017 |
+1.70% |
7,500 |
2024/5/2 |
1,000 |
1,017 |
990 |
1,000 |
-0.10% |
9,700 |
2024/5/1 |
1,010 |
1,015 |
1,000 |
1,001 |
-0.89% |
6,400 |
2024/4/30 |
990 |
1,013 |
990 |
1,010 |
+1.61% |
5,700 |
2024/4/26 |
1,001 |
1,006 |
988 |
994 |
-0.40% |
6,500 |
2024/4/25 |
1,002 |
1,008 |
980 |
998 |
-0.40% |
11,600 |
2024/4/24 |
1,010 |
1,024 |
1,001 |
1,002 |
-0.69% |
8,200 |
2024/4/23 |
1,008 |
1,027 |
999 |
1,009 |
+0.60% |
6,100 |
2024/4/22 |
1,002 |
1,018 |
1,001 |
1,003 |
-0.30% |
5,900 |
|