日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/21 |
1,800 |
1,803 |
1,778 |
1,781 |
-1.33% |
13,000 |
2024/10/18 |
1,812 |
1,820 |
1,800 |
1,805 |
-0.77% |
16,500 |
2024/10/17 |
1,800 |
1,832 |
1,798 |
1,819 |
+1.11% |
12,500 |
2024/10/16 |
1,810 |
1,827 |
1,788 |
1,799 |
-1.64% |
17,700 |
2024/10/15 |
1,872 |
1,872 |
1,829 |
1,829 |
-2.30% |
31,100 |
2024/10/11 |
1,876 |
1,894 |
1,855 |
1,872 |
-0.21% |
11,100 |
2024/10/10 |
1,902 |
1,903 |
1,873 |
1,876 |
-1.42% |
9,200 |
2024/10/9 |
1,932 |
1,932 |
1,896 |
1,903 |
-0.31% |
12,600 |
2024/10/8 |
1,952 |
1,954 |
1,880 |
1,909 |
-3.19% |
24,100 |
2024/10/7 |
2,018 |
2,018 |
1,972 |
1,972 |
-0.50% |
8,000 |
2024/10/4 |
2,009 |
2,013 |
1,968 |
1,982 |
-0.50% |
10,300 |
2024/10/3 |
1,927 |
2,025 |
1,927 |
1,992 |
+5.56% |
31,400 |
2024/10/2 |
1,922 |
1,936 |
1,861 |
1,887 |
-2.18% |
19,200 |
2024/10/1 |
1,941 |
1,966 |
1,926 |
1,929 |
-0.36% |
11,200 |
2024/9/30 |
1,966 |
2,010 |
1,928 |
1,936 |
-3.97% |
19,700 |
2024/9/27 |
2,084 |
2,099 |
2,005 |
2,016 |
-2.84% |
23,800 |
2024/9/26 |
1,997 |
2,075 |
1,965 |
2,075 |
+4.01% |
32,700 |
2024/9/25 |
1,984 |
2,035 |
1,953 |
1,995 |
+0.81% |
21,900 |
2024/9/24 |
1,999 |
2,022 |
1,965 |
1,979 |
-0.20% |
32,600 |
2024/9/20 |
1,976 |
1,997 |
1,930 |
1,983 |
+2.43% |
41,800 |
2024/9/19 |
1,849 |
1,949 |
1,849 |
1,936 |
+6.96% |
47,600 |
2024/9/18 |
1,783 |
1,875 |
1,783 |
1,810 |
+1.57% |
48,600 |
2024/9/17 |
1,776 |
1,813 |
1,711 |
1,782 |
+0.56% |
60,400 |
2024/9/13 |
1,648 |
1,772 |
1,622 |
1,772 |
+9.93% |
100,300 |
2024/9/12 |
1,604 |
1,621 |
1,575 |
1,612 |
+3.07% |
20,500 |
2024/9/11 |
1,637 |
1,637 |
1,545 |
1,564 |
-4.58% |
27,900 |
2024/9/10 |
1,659 |
1,676 |
1,639 |
1,639 |
-0.55% |
12,300 |
2024/9/9 |
1,652 |
1,670 |
1,600 |
1,648 |
-3.68% |
32,400 |
2024/9/6 |
1,750 |
1,750 |
1,692 |
1,711 |
-2.45% |
19,900 |
2024/9/5 |
1,797 |
1,802 |
1,724 |
1,754 |
-2.39% |
19,300 |
2024/9/4 |
1,825 |
1,848 |
1,780 |
1,797 |
-3.07% |
23,000 |
2024/9/3 |
1,838 |
1,877 |
1,838 |
1,854 |
+0.87% |
18,400 |
2024/9/2 |
1,842 |
1,860 |
1,807 |
1,838 |
+0.16% |
9,500 |
2024/8/30 |
1,829 |
1,852 |
1,829 |
1,835 |
+0.38% |
14,500 |
2024/8/29 |
1,813 |
1,862 |
1,791 |
1,828 |
-0.65% |
17,100 |
2024/8/28 |
1,874 |
1,874 |
1,794 |
1,840 |
-2.49% |
20,400 |
2024/8/27 |
1,878 |
1,899 |
1,855 |
1,887 |
+0.48% |
24,300 |
2024/8/26 |
1,865 |
1,899 |
1,851 |
1,878 |
-0.05% |
19,000 |
2024/8/23 |
1,920 |
1,920 |
1,877 |
1,879 |
-1.67% |
9,600 |
2024/8/22 |
1,911 |
1,916 |
1,873 |
1,911 |
+1.16% |
12,800 |
2024/8/21 |
1,822 |
1,924 |
1,822 |
1,889 |
+2.27% |
36,000 |
2024/8/20 |
1,825 |
1,859 |
1,825 |
1,847 |
+3.47% |
16,700 |
2024/8/19 |
1,797 |
1,862 |
1,765 |
1,785 |
-1.16% |
19,400 |
2024/8/16 |
1,753 |
1,815 |
1,733 |
1,806 |
+5.43% |
31,100 |
2024/8/15 |
1,696 |
1,730 |
1,630 |
1,713 |
+1.48% |
19,900 |
2024/8/14 |
1,652 |
1,729 |
1,629 |
1,688 |
-6.17% |
51,700 |
2024/8/13 |
1,742 |
1,815 |
1,742 |
1,799 |
+5.08% |
31,200 |
2024/8/9 |
1,715 |
1,735 |
1,665 |
1,712 |
+2.21% |
15,000 |
2024/8/8 |
1,658 |
1,733 |
1,658 |
1,675 |
-1.00% |
18,300 |
2024/8/7 |
1,586 |
1,741 |
1,586 |
1,692 |
+2.11% |
33,800 |
2024/8/6 |
1,648 |
1,735 |
1,567 |
1,657 |
+10.39% |
38,500 |
2024/8/5 |
1,666 |
1,730 |
1,450 |
1,501 |
-16.24% |
56,600 |
2024/8/2 |
1,915 |
1,915 |
1,784 |
1,792 |
-11.20% |
55,100 |
2024/8/1 |
2,100 |
2,100 |
2,003 |
2,018 |
-4.77% |
21,800 |
2024/7/31 |
2,101 |
2,119 |
2,060 |
2,119 |
-0.28% |
12,900 |
2024/7/30 |
2,049 |
2,148 |
2,020 |
2,125 |
+3.51% |
45,400 |
2024/7/29 |
2,045 |
2,076 |
2,035 |
2,053 |
+1.13% |
12,600 |
2024/7/26 |
2,004 |
2,058 |
1,989 |
2,030 |
+1.70% |
17,300 |
2024/7/25 |
2,011 |
2,022 |
1,959 |
1,996 |
-0.50% |
21,400 |
2024/7/24 |
2,056 |
2,067 |
2,001 |
2,006 |
-2.38% |
18,600 |
2024/7/23 |
2,078 |
2,096 |
2,055 |
2,055 |
-0.87% |
12,600 |
2024/7/22 |
2,096 |
2,096 |
2,071 |
2,073 |
-1.10% |
9,300 |
2024/7/19 |
2,131 |
2,131 |
2,096 |
2,096 |
-2.10% |
9,400 |
2024/7/18 |
2,143 |
2,173 |
2,136 |
2,141 |
-1.02% |
10,400 |
2024/7/17 |
2,183 |
2,205 |
2,163 |
2,163 |
+0.37% |
10,400 |
2024/7/16 |
2,193 |
2,212 |
2,155 |
2,155 |
-0.28% |
15,900 |
2024/7/12 |
2,123 |
2,180 |
2,123 |
2,161 |
+1.84% |
24,500 |
2024/7/11 |
2,099 |
2,122 |
2,077 |
2,122 |
+1.43% |
8,300 |
2024/7/10 |
2,115 |
2,139 |
2,077 |
2,092 |
-1.04% |
9,300 |
2024/7/9 |
2,120 |
2,137 |
2,109 |
2,114 |
+0.38% |
13,000 |
2024/7/8 |
2,096 |
2,126 |
2,087 |
2,106 |
+0.29% |
9,100 |
2024/7/5 |
2,113 |
2,124 |
2,094 |
2,100 |
-0.71% |
6,100 |
2024/7/4 |
2,136 |
2,140 |
2,103 |
2,115 |
-0.28% |
7,600 |
2024/7/3 |
2,117 |
2,130 |
2,100 |
2,121 |
+0.28% |
9,200 |
2024/7/2 |
2,105 |
2,120 |
2,079 |
2,115 |
+2.22% |
9,700 |
2024/7/1 |
2,132 |
2,132 |
2,062 |
2,069 |
-1.24% |
10,400 |
2024/6/28 |
2,118 |
2,138 |
2,095 |
2,095 |
-0.48% |
14,900 |
2024/6/27 |
2,158 |
2,160 |
2,105 |
2,105 |
-2.46% |
13,500 |
2024/6/26 |
2,185 |
2,185 |
2,135 |
2,158 |
-0.37% |
5,300 |
2024/6/25 |
2,163 |
2,189 |
2,146 |
2,166 |
+1.21% |
8,400 |
2024/6/24 |
2,135 |
2,141 |
2,109 |
2,140 |
+1.23% |
7,200 |
2024/6/21 |
2,139 |
2,156 |
2,114 |
2,114 |
-1.17% |
9,000 |
2024/6/20 |
2,087 |
2,139 |
2,086 |
2,139 |
+2.89% |
11,900 |
2024/6/19 |
2,094 |
2,116 |
2,079 |
2,079 |
-0.81% |
9,500 |
2024/6/18 |
2,098 |
2,126 |
2,081 |
2,096 |
+0.48% |
12,600 |
2024/6/17 |
2,132 |
2,133 |
2,084 |
2,086 |
-2.11% |
16,400 |
2024/6/14 |
2,076 |
2,150 |
2,075 |
2,131 |
+2.55% |
23,900 |
2024/6/13 |
2,077 |
2,109 |
2,077 |
2,078 |
-0.19% |
8,500 |
2024/6/12 |
2,095 |
2,117 |
2,081 |
2,082 |
-0.62% |
10,300 |
2024/6/11 |
2,106 |
2,111 |
2,085 |
2,095 |
-0.76% |
4,300 |
2024/6/10 |
2,085 |
2,113 |
2,072 |
2,111 |
+1.25% |
4,900 |
2024/6/7 |
2,058 |
2,101 |
2,058 |
2,085 |
+1.31% |
8,900 |
2024/6/6 |
2,091 |
2,091 |
2,057 |
2,058 |
-1.91% |
8,300 |
2024/6/5 |
2,110 |
2,134 |
2,098 |
2,098 |
-1.73% |
6,700 |
2024/6/4 |
2,096 |
2,161 |
2,096 |
2,135 |
+1.86% |
10,500 |
2024/6/3 |
2,093 |
2,125 |
2,072 |
2,096 |
+0.43% |
9,800 |
2024/5/31 |
2,000 |
2,093 |
2,000 |
2,087 |
+5.24% |
18,700 |
2024/5/30 |
2,023 |
2,046 |
1,983 |
1,983 |
-4.02% |
22,800 |
2024/5/29 |
2,117 |
2,129 |
2,063 |
2,066 |
-3.10% |
14,800 |
2024/5/28 |
2,083 |
2,159 |
2,083 |
2,132 |
+3.04% |
16,100 |
2024/5/27 |
2,089 |
2,090 |
2,054 |
2,069 |
+0.10% |
10,000 |
2024/5/24 |
2,074 |
2,084 |
2,053 |
2,067 |
-1.10% |
12,800 |
2024/5/23 |
2,103 |
2,112 |
2,080 |
2,090 |
-1.14% |
9,800 |
2024/5/22 |
2,112 |
2,144 |
2,098 |
2,114 |
+0.14% |
14,300 |
2024/5/21 |
2,114 |
2,155 |
2,099 |
2,111 |
+0.00% |
11,400 |
2024/5/20 |
2,058 |
2,155 |
2,045 |
2,111 |
+3.23% |
29,700 |
2024/5/17 |
2,080 |
2,099 |
2,023 |
2,045 |
-0.97% |
48,500 |
2024/5/16 |
2,140 |
2,150 |
2,047 |
2,065 |
-3.50% |
39,200 |
2024/5/15 |
2,282 |
2,290 |
2,138 |
2,140 |
-4.89% |
44,000 |
2024/5/14 |
2,222 |
2,328 |
2,220 |
2,250 |
-5.38% |
45,800 |
2024/5/13 |
2,460 |
2,460 |
2,375 |
2,378 |
-1.20% |
26,700 |
2024/5/10 |
2,422 |
2,429 |
2,381 |
2,407 |
-0.12% |
8,300 |
2024/5/9 |
2,421 |
2,421 |
2,375 |
2,410 |
-0.45% |
6,600 |
2024/5/8 |
2,417 |
2,433 |
2,401 |
2,421 |
+0.54% |
7,800 |
2024/5/7 |
2,345 |
2,431 |
2,345 |
2,408 |
+3.17% |
15,600 |
2024/5/2 |
2,380 |
2,380 |
2,326 |
2,334 |
-2.34% |
17,700 |
2024/5/1 |
2,432 |
2,450 |
2,369 |
2,390 |
-2.41% |
19,500 |
2024/4/30 |
2,502 |
2,531 |
2,421 |
2,449 |
-0.73% |
14,900 |
2024/4/26 |
2,387 |
2,473 |
2,371 |
2,467 |
+3.66% |
17,000 |
2024/4/25 |
2,444 |
2,453 |
2,380 |
2,380 |
-1.12% |
12,000 |
2024/4/24 |
2,349 |
2,425 |
2,318 |
2,407 |
+3.08% |
14,800 |
2024/4/23 |
2,353 |
2,354 |
2,300 |
2,335 |
-0.51% |
9,100 |
2024/4/22 |
2,326 |
2,399 |
2,318 |
2,347 |
+1.16% |
23,200 |
|