| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/11/8 |
8,160 |
8,390 |
8,050 |
8,330 |
+3.61% |
263,900 |
| 2024/11/7 |
7,910 |
8,120 |
7,730 |
8,040 |
+0.50% |
183,100 |
| 2024/11/6 |
7,920 |
8,040 |
7,870 |
8,000 |
+1.39% |
107,800 |
| 2024/11/5 |
7,810 |
7,940 |
7,810 |
7,890 |
+1.02% |
61,700 |
| 2024/11/1 |
8,130 |
8,220 |
7,810 |
7,810 |
-4.52% |
149,100 |
| 2024/10/31 |
7,950 |
8,230 |
7,900 |
8,180 |
+3.41% |
140,200 |
| 2024/10/30 |
8,070 |
8,070 |
7,870 |
7,910 |
-1.25% |
149,900 |
| 2024/10/29 |
8,000 |
8,010 |
7,920 |
8,010 |
+0.12% |
68,900 |
| 2024/10/28 |
8,040 |
8,120 |
7,970 |
8,000 |
+0.38% |
85,300 |
| 2024/10/25 |
8,140 |
8,170 |
7,930 |
7,970 |
-1.97% |
85,300 |
| 2024/10/24 |
8,100 |
8,170 |
8,080 |
8,130 |
-0.49% |
53,400 |
| 2024/10/23 |
8,170 |
8,250 |
8,100 |
8,170 |
+0.00% |
71,000 |
| 2024/10/22 |
8,210 |
8,310 |
8,110 |
8,170 |
-1.45% |
76,100 |
| 2024/10/21 |
8,320 |
8,320 |
8,170 |
8,290 |
-0.60% |
77,300 |
| 2024/10/18 |
8,390 |
8,470 |
8,310 |
8,340 |
-0.24% |
32,500 |
| 2024/10/17 |
8,510 |
8,560 |
8,340 |
8,360 |
-2.34% |
86,700 |
| 2024/10/16 |
8,470 |
8,680 |
8,440 |
8,560 |
-0.70% |
56,700 |
| 2024/10/15 |
8,400 |
8,670 |
8,390 |
8,620 |
+2.86% |
125,400 |
| 2024/10/11 |
8,430 |
8,450 |
8,340 |
8,380 |
-0.48% |
70,700 |
| 2024/10/10 |
8,620 |
8,620 |
8,320 |
8,420 |
-2.66% |
120,200 |
| 2024/10/9 |
8,690 |
8,710 |
8,580 |
8,650 |
+0.23% |
79,800 |
| 2024/10/8 |
8,500 |
8,630 |
8,440 |
8,630 |
+0.58% |
69,800 |
| 2024/10/7 |
8,580 |
8,650 |
8,430 |
8,580 |
+1.54% |
100,300 |
| 2024/10/4 |
8,400 |
8,570 |
8,400 |
8,450 |
+0.72% |
116,200 |
| 2024/10/3 |
8,670 |
8,670 |
8,390 |
8,390 |
-0.36% |
120,000 |
| 2024/10/2 |
8,880 |
8,880 |
8,420 |
8,420 |
-6.34% |
189,000 |
| 2024/10/1 |
9,200 |
9,230 |
8,990 |
8,990 |
-1.21% |
102,800 |
| 2024/9/30 |
8,910 |
9,160 |
8,910 |
9,100 |
-2.15% |
139,600 |
| 2024/9/27 |
9,050 |
9,360 |
9,050 |
9,300 |
+1.64% |
152,300 |
| 2024/9/26 |
9,000 |
9,230 |
8,910 |
9,150 |
+3.39% |
144,500 |
| 2024/9/25 |
9,010 |
9,050 |
8,820 |
8,850 |
-1.34% |
77,200 |
| 2024/9/24 |
9,120 |
9,120 |
8,960 |
8,970 |
-0.99% |
110,300 |
| 2024/9/20 |
9,220 |
9,270 |
9,050 |
9,060 |
-0.55% |
138,200 |
| 2024/9/19 |
9,010 |
9,210 |
8,840 |
9,110 |
+2.59% |
111,500 |
| 2024/9/18 |
9,040 |
9,090 |
8,740 |
8,880 |
-0.67% |
99,300 |
| 2024/9/17 |
9,100 |
9,100 |
8,800 |
8,940 |
-0.33% |
110,200 |
| 2024/9/13 |
9,220 |
9,230 |
8,910 |
8,970 |
-3.24% |
151,300 |
| 2024/9/12 |
9,380 |
9,450 |
9,240 |
9,270 |
+1.31% |
108,700 |
| 2024/9/11 |
9,250 |
9,560 |
9,100 |
9,150 |
+0.00% |
184,000 |
| 2024/9/10 |
9,080 |
9,220 |
9,030 |
9,150 |
+0.55% |
113,800 |
| 2024/9/9 |
8,890 |
9,150 |
8,830 |
9,100 |
-0.76% |
135,800 |
| 2024/9/6 |
9,330 |
9,350 |
9,060 |
9,170 |
-0.86% |
112,100 |
| 2024/9/5 |
9,410 |
9,500 |
9,150 |
9,250 |
-2.12% |
186,700 |
| 2024/9/4 |
9,660 |
9,910 |
9,440 |
9,450 |
-4.35% |
171,100 |
| 2024/9/3 |
9,630 |
9,880 |
9,630 |
9,880 |
+2.70% |
114,600 |
| 2024/9/2 |
9,640 |
9,720 |
9,500 |
9,620 |
-1.74% |
149,500 |
| 2024/8/30 |
10,150 |
10,150 |
9,650 |
9,790 |
-3.45% |
319,700 |
| 2024/8/29 |
9,770 |
10,200 |
9,680 |
10,140 |
+3.36% |
275,500 |
| 2024/8/28 |
9,770 |
9,900 |
9,680 |
9,810 |
+0.51% |
204,900 |
| 2024/8/27 |
9,560 |
9,780 |
9,400 |
9,760 |
+2.52% |
143,100 |
| 2024/8/26 |
9,540 |
9,660 |
9,270 |
9,520 |
-0.94% |
222,600 |
| 2024/8/23 |
9,870 |
10,000 |
9,560 |
9,610 |
-1.64% |
363,000 |
| 2024/8/22 |
9,280 |
9,830 |
9,280 |
9,770 |
+7.01% |
467,700 |
| 2024/8/21 |
8,680 |
9,130 |
8,660 |
9,130 |
+5.43% |
327,400 |
| 2024/8/20 |
8,370 |
8,710 |
8,320 |
8,660 |
+2.49% |
173,700 |
| 2024/8/19 |
8,300 |
8,560 |
8,200 |
8,450 |
+0.12% |
178,000 |
| 2024/8/16 |
8,120 |
8,440 |
8,020 |
8,440 |
+5.76% |
242,600 |
| 2024/8/15 |
7,920 |
8,090 |
7,920 |
7,980 |
+0.76% |
160,300 |
| 2024/8/14 |
7,920 |
7,980 |
7,570 |
7,920 |
+0.13% |
253,300 |
| 2024/8/13 |
8,160 |
8,230 |
7,700 |
7,910 |
+11.25% |
512,100 |
| 2024/8/9 |
7,190 |
7,210 |
6,930 |
7,110 |
+2.30% |
343,400 |
| 2024/8/8 |
6,660 |
7,020 |
6,600 |
6,950 |
+2.81% |
189,800 |
| 2024/8/7 |
6,350 |
6,900 |
6,340 |
6,760 |
+3.52% |
210,900 |
| 2024/8/6 |
6,000 |
6,630 |
5,960 |
6,530 |
+12.01% |
313,800 |
| 2024/8/5 |
6,150 |
6,210 |
5,830 |
5,830 |
-14.64% |
265,400 |
| 2024/8/2 |
6,940 |
7,060 |
6,810 |
6,830 |
-5.92% |
159,700 |
| 2024/8/1 |
7,540 |
7,540 |
7,260 |
7,260 |
-4.97% |
118,500 |
| 2024/7/31 |
7,380 |
7,640 |
7,330 |
7,640 |
+1.87% |
103,600 |
| 2024/7/30 |
7,700 |
7,700 |
7,440 |
7,500 |
-2.60% |
78,200 |
| 2024/7/29 |
7,600 |
7,780 |
7,590 |
7,700 |
+3.36% |
102,000 |
| 2024/7/26 |
7,510 |
7,610 |
7,450 |
7,450 |
-1.32% |
115,600 |
| 2024/7/25 |
7,610 |
7,660 |
7,480 |
7,550 |
-3.08% |
181,000 |
| 2024/7/24 |
7,850 |
8,000 |
7,780 |
7,790 |
-1.02% |
103,100 |
| 2024/7/23 |
7,670 |
7,920 |
7,630 |
7,870 |
+3.83% |
151,900 |
| 2024/7/22 |
8,040 |
8,040 |
7,580 |
7,580 |
-4.29% |
150,700 |
| 2024/7/19 |
7,840 |
7,940 |
7,800 |
7,920 |
+0.76% |
93,700 |
| 2024/7/18 |
7,700 |
7,940 |
7,680 |
7,860 |
+1.16% |
118,900 |
| 2024/7/17 |
7,910 |
7,910 |
7,760 |
7,770 |
-1.40% |
223,800 |
| 2024/7/16 |
7,800 |
8,050 |
7,800 |
7,880 |
+3.41% |
272,700 |
| 2024/7/12 |
7,470 |
7,640 |
7,450 |
7,620 |
+0.66% |
125,600 |
| 2024/7/11 |
7,520 |
7,570 |
7,310 |
7,570 |
+1.61% |
161,900 |
| 2024/7/10 |
7,500 |
7,510 |
7,380 |
7,450 |
-0.53% |
139,800 |
| 2024/7/9 |
7,500 |
7,600 |
7,420 |
7,490 |
-0.13% |
230,600 |
| 2024/7/8 |
7,600 |
7,610 |
7,440 |
7,500 |
-0.40% |
96,200 |
| 2024/7/5 |
7,560 |
7,620 |
7,480 |
7,530 |
-0.40% |
102,100 |
| 2024/7/4 |
7,630 |
7,630 |
7,500 |
7,560 |
-1.31% |
179,300 |
| 2024/7/3 |
7,870 |
7,900 |
7,610 |
7,660 |
-2.79% |
187,000 |
| 2024/7/2 |
7,860 |
7,920 |
7,800 |
7,880 |
+0.51% |
90,900 |
| 2024/7/1 |
7,990 |
8,070 |
7,840 |
7,840 |
-1.01% |
104,000 |
| 2024/6/28 |
8,020 |
8,070 |
7,910 |
7,920 |
-1.49% |
104,200 |
| 2024/6/27 |
8,030 |
8,150 |
8,020 |
8,040 |
-0.74% |
89,000 |
| 2024/6/26 |
8,160 |
8,230 |
8,030 |
8,100 |
+0.37% |
86,700 |
| 2024/6/25 |
8,060 |
8,140 |
8,010 |
8,070 |
+1.38% |
104,800 |
| 2024/6/24 |
8,100 |
8,110 |
7,870 |
7,960 |
-1.61% |
132,700 |
| 2024/6/21 |
8,090 |
8,140 |
7,970 |
8,090 |
+0.00% |
241,000 |
| 2024/6/20 |
8,190 |
8,250 |
7,960 |
8,090 |
-2.18% |
114,700 |
| 2024/6/19 |
8,100 |
8,390 |
8,090 |
8,270 |
+1.47% |
110,000 |
| 2024/6/18 |
8,400 |
8,400 |
8,110 |
8,150 |
-0.37% |
148,600 |
| 2024/6/17 |
8,400 |
8,440 |
8,090 |
8,180 |
-3.88% |
186,500 |
| 2024/6/14 |
8,500 |
8,530 |
8,380 |
8,510 |
+0.47% |
101,700 |
| 2024/6/13 |
8,650 |
8,670 |
8,460 |
8,470 |
-2.08% |
101,300 |
| 2024/6/12 |
8,670 |
8,730 |
8,510 |
8,650 |
+0.93% |
169,900 |
| 2024/6/11 |
8,540 |
8,790 |
8,530 |
8,570 |
+1.54% |
237,900 |
| 2024/6/10 |
8,130 |
8,440 |
8,130 |
8,440 |
+3.18% |
148,100 |
| 2024/6/7 |
8,180 |
8,210 |
8,100 |
8,180 |
-0.49% |
81,800 |
| 2024/6/6 |
8,210 |
8,300 |
8,100 |
8,220 |
+1.36% |
135,800 |
| 2024/6/5 |
8,200 |
8,220 |
8,040 |
8,110 |
-1.10% |
145,500 |
| 2024/6/4 |
8,130 |
8,270 |
8,050 |
8,200 |
+1.36% |
161,800 |
| 2024/6/3 |
8,250 |
8,270 |
8,050 |
8,090 |
-0.74% |
117,200 |
| 2024/5/31 |
8,080 |
8,210 |
8,040 |
8,150 |
+0.74% |
198,100 |
| 2024/5/30 |
7,770 |
8,090 |
7,740 |
8,090 |
+3.06% |
137,600 |
| 2024/5/29 |
7,910 |
8,090 |
7,820 |
7,850 |
-2.12% |
107,200 |
| 2024/5/28 |
8,000 |
8,190 |
8,000 |
8,020 |
+1.26% |
171,900 |
| 2024/5/27 |
7,630 |
7,920 |
7,630 |
7,920 |
+4.62% |
142,500 |
| 2024/5/24 |
7,470 |
7,700 |
7,400 |
7,570 |
+1.20% |
98,200 |
| 2024/5/23 |
7,300 |
7,500 |
7,270 |
7,480 |
+1.63% |
123,500 |
| 2024/5/22 |
7,450 |
7,460 |
7,310 |
7,360 |
-1.60% |
115,700 |
| 2024/5/21 |
7,670 |
7,720 |
7,470 |
7,480 |
-2.48% |
90,900 |
| 2024/5/20 |
7,540 |
7,670 |
7,520 |
7,670 |
+1.72% |
86,100 |
| 2024/5/17 |
7,560 |
7,670 |
7,410 |
7,540 |
-1.18% |
192,800 |
| 2024/5/16 |
7,610 |
7,750 |
7,530 |
7,630 |
-1.04% |
198,500 |
| 2024/5/15 |
7,480 |
7,860 |
7,430 |
7,710 |
+2.39% |
200,900 |
| 2024/5/14 |
7,600 |
7,750 |
7,370 |
7,530 |
-0.53% |
267,700 |
|
