日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/28 |
1,280 |
1,302 |
1,272 |
1,300 |
+0.00% |
9,700 |
2024/10/25 |
1,248 |
1,305 |
1,248 |
1,300 |
+1.72% |
17,800 |
2024/10/24 |
1,230 |
1,278 |
1,221 |
1,278 |
+1.43% |
11,900 |
2024/10/23 |
1,235 |
1,263 |
1,202 |
1,260 |
+2.11% |
13,300 |
2024/10/22 |
1,217 |
1,235 |
1,210 |
1,234 |
+1.40% |
7,000 |
2024/10/21 |
1,191 |
1,246 |
1,191 |
1,217 |
+1.76% |
11,400 |
2024/10/18 |
1,200 |
1,237 |
1,168 |
1,196 |
-0.83% |
27,400 |
2024/10/17 |
1,333 |
1,364 |
1,182 |
1,206 |
-10.67% |
83,100 |
2024/10/16 |
1,318 |
1,374 |
1,308 |
1,350 |
-1.39% |
30,400 |
2024/10/15 |
1,299 |
1,381 |
1,274 |
1,369 |
+8.39% |
41,800 |
2024/10/11 |
1,335 |
1,340 |
1,263 |
1,263 |
-4.39% |
17,700 |
2024/10/10 |
1,333 |
1,359 |
1,313 |
1,321 |
-1.93% |
9,000 |
2024/10/9 |
1,336 |
1,347 |
1,300 |
1,347 |
+3.14% |
7,900 |
2024/10/8 |
1,360 |
1,360 |
1,295 |
1,306 |
-3.26% |
10,900 |
2024/10/7 |
1,378 |
1,385 |
1,346 |
1,350 |
-0.66% |
14,200 |
2024/10/4 |
1,338 |
1,382 |
1,337 |
1,359 |
+0.07% |
17,800 |
2024/10/3 |
1,365 |
1,390 |
1,338 |
1,358 |
+0.59% |
8,300 |
2024/10/2 |
1,323 |
1,357 |
1,316 |
1,350 |
+1.12% |
15,200 |
2024/10/1 |
1,278 |
1,335 |
1,256 |
1,335 |
+4.71% |
14,400 |
2024/9/30 |
1,290 |
1,317 |
1,264 |
1,275 |
-5.20% |
18,300 |
2024/9/27 |
1,327 |
1,366 |
1,312 |
1,345 |
+0.00% |
11,500 |
2024/9/26 |
1,346 |
1,365 |
1,330 |
1,345 |
-0.07% |
8,400 |
2024/9/25 |
1,311 |
1,350 |
1,311 |
1,346 |
+0.98% |
14,600 |
2024/9/24 |
1,325 |
1,381 |
1,323 |
1,333 |
-0.67% |
14,100 |
2024/9/20 |
1,366 |
1,398 |
1,331 |
1,342 |
-1.40% |
26,500 |
2024/9/19 |
1,278 |
1,387 |
1,278 |
1,361 |
+6.00% |
46,900 |
2024/9/18 |
1,300 |
1,325 |
1,284 |
1,284 |
-0.23% |
17,400 |
2024/9/17 |
1,307 |
1,315 |
1,251 |
1,287 |
-3.74% |
20,200 |
2024/9/13 |
1,315 |
1,356 |
1,295 |
1,337 |
+0.22% |
20,700 |
2024/9/12 |
1,275 |
1,339 |
1,275 |
1,334 |
+6.72% |
39,600 |
2024/9/11 |
1,270 |
1,279 |
1,219 |
1,250 |
-1.57% |
33,700 |
2024/9/10 |
1,198 |
1,285 |
1,198 |
1,270 |
+5.83% |
34,500 |
2024/9/9 |
1,119 |
1,230 |
1,110 |
1,200 |
+0.67% |
54,800 |
2024/9/6 |
1,310 |
1,336 |
1,156 |
1,192 |
-8.24% |
149,600 |
2024/9/5 |
1,350 |
1,450 |
1,277 |
1,299 |
-6.34% |
202,300 |
2024/9/4 |
1,455 |
1,543 |
1,372 |
1,387 |
-12.10% |
409,400 |
2024/9/3 |
1,434 |
1,643 |
1,376 |
1,578 |
+9.97% |
569,100 |
2024/9/2 |
1,296 |
1,609 |
1,291 |
1,435 |
+9.04% |
455,100 |
2024/8/30 |
1,280 |
1,418 |
1,268 |
1,316 |
+4.03% |
62,100 |
2024/8/29 |
1,247 |
1,315 |
1,247 |
1,265 |
+0.48% |
16,500 |
2024/8/28 |
1,302 |
1,350 |
1,259 |
1,259 |
-4.19% |
24,600 |
2024/8/27 |
1,298 |
1,318 |
1,288 |
1,314 |
+1.31% |
10,000 |
2024/8/26 |
1,311 |
1,320 |
1,252 |
1,297 |
-0.69% |
15,400 |
2024/8/23 |
1,325 |
1,350 |
1,281 |
1,306 |
-0.08% |
20,700 |
2024/8/22 |
1,322 |
1,335 |
1,290 |
1,307 |
-0.98% |
19,700 |
2024/8/21 |
1,359 |
1,375 |
1,302 |
1,320 |
-4.97% |
33,300 |
2024/8/20 |
1,337 |
1,395 |
1,311 |
1,389 |
+3.81% |
54,200 |
2024/8/19 |
1,396 |
1,486 |
1,320 |
1,338 |
+2.45% |
193,300 |
2024/8/16 |
1,351 |
1,375 |
1,306 |
1,306 |
+1.16% |
20,200 |
2024/8/15 |
1,323 |
1,338 |
1,283 |
1,291 |
-2.27% |
24,900 |
2024/8/14 |
1,300 |
1,374 |
1,267 |
1,321 |
+2.64% |
44,400 |
2024/8/13 |
1,215 |
1,315 |
1,215 |
1,287 |
+5.32% |
27,100 |
2024/8/9 |
1,219 |
1,289 |
1,205 |
1,222 |
+0.25% |
22,300 |
2024/8/8 |
1,217 |
1,291 |
1,198 |
1,219 |
-1.77% |
22,700 |
2024/8/7 |
1,155 |
1,313 |
1,149 |
1,241 |
+8.29% |
37,200 |
2024/8/6 |
1,104 |
1,146 |
1,036 |
1,146 |
+10.30% |
74,200 |
2024/8/5 |
1,249 |
1,249 |
1,039 |
1,039 |
-22.40% |
97,100 |
2024/8/2 |
1,341 |
1,359 |
1,316 |
1,339 |
-2.19% |
40,300 |
2024/8/1 |
1,440 |
1,468 |
1,340 |
1,369 |
-4.93% |
38,300 |
2024/7/31 |
1,440 |
1,483 |
1,386 |
1,440 |
+0.42% |
41,900 |
2024/7/30 |
1,465 |
1,549 |
1,416 |
1,434 |
-2.12% |
65,600 |
2024/7/29 |
1,450 |
1,506 |
1,422 |
1,465 |
+4.27% |
86,500 |
2024/7/26 |
1,494 |
1,500 |
1,395 |
1,405 |
-4.29% |
78,000 |
2024/7/25 |
1,470 |
1,722 |
1,468 |
1,468 |
+0.00% |
387,500 |
2024/7/24 |
1,521 |
1,559 |
1,468 |
1,468 |
-4.55% |
54,300 |
2024/7/23 |
1,579 |
1,610 |
1,523 |
1,538 |
-3.75% |
55,900 |
2024/7/22 |
1,669 |
1,669 |
1,585 |
1,598 |
-2.86% |
53,600 |
2024/7/19 |
1,763 |
1,763 |
1,635 |
1,645 |
-6.85% |
106,800 |
2024/7/18 |
1,912 |
1,922 |
1,766 |
1,766 |
-9.30% |
131,400 |
2024/7/17 |
2,023 |
2,097 |
1,936 |
1,947 |
-9.02% |
226,000 |
2024/7/16 |
2,008 |
2,288 |
1,974 |
2,140 |
+13.35% |
1,418,400 |
2024/7/12 |
1,852 |
2,164 |
1,841 |
1,888 |
+2.44% |
625,100 |
2024/7/11 |
1,850 |
1,882 |
1,815 |
1,843 |
+0.00% |
38,000 |
2024/7/10 |
1,900 |
2,008 |
1,843 |
1,843 |
-4.56% |
111,900 |
2024/7/9 |
2,000 |
2,016 |
1,906 |
1,931 |
-4.22% |
163,900 |
2024/7/8 |
2,046 |
2,233 |
2,011 |
2,016 |
-1.66% |
286,100 |
2024/7/5 |
2,217 |
2,236 |
2,020 |
2,050 |
-7.53% |
247,000 |
2024/7/4 |
2,313 |
2,374 |
2,211 |
2,217 |
-2.76% |
470,700 |
2024/7/3 |
2,430 |
2,530 |
2,165 |
2,280 |
-8.06% |
717,600 |
2024/7/2 |
2,882 |
3,040 |
2,480 |
2,480 |
-12.21% |
583,500 |
2024/7/1 |
3,290 |
3,590 |
2,730 |
2,825 |
-17.64% |
540,700 |
2024/6/28 |
3,430 |
3,430 |
3,430 |
3,430 |
-16.95% |
3,600 |
2024/6/27 |
6,000 |
6,130 |
4,130 |
4,130 |
-19.49% |
70,400 |
2024/6/26 |
4,990 |
5,130 |
4,950 |
5,130 |
+15.80% |
54,700 |
2024/6/25 |
4,300 |
4,430 |
4,235 |
4,430 |
+18.77% |
67,100 |
2024/6/24 |
3,090 |
3,730 |
3,090 |
3,730 |
+23.10% |
303,200 |
2024/6/21 |
3,030 |
3,030 |
3,030 |
3,030 |
+19.91% |
21,800 |
2024/6/20 |
2,524 |
2,527 |
2,460 |
2,527 |
+24.67% |
340,600 |
2024/6/19 |
1,747 |
2,027 |
1,630 |
2,027 |
+24.59% |
2,485,300 |
2024/6/18 |
1,267 |
1,627 |
1,267 |
1,627 |
+22.61% |
573,800 |
2024/6/17 |
1,390 |
1,437 |
1,305 |
1,327 |
-7.14% |
165,400 |
2024/6/14 |
1,529 |
1,780 |
1,429 |
1,429 |
-4.67% |
947,600 |
2024/6/13 |
1,155 |
1,499 |
1,118 |
1,499 |
+25.02% |
633,800 |
2024/6/12 |
1,355 |
1,361 |
1,199 |
1,199 |
-11.97% |
179,700 |
2024/6/11 |
1,260 |
1,470 |
1,244 |
1,362 |
+16.41% |
1,748,700 |
2024/6/10 |
999 |
1,298 |
980 |
1,170 |
+16.88% |
1,103,700 |
2024/6/7 |
1,002 |
1,053 |
986 |
1,001 |
-2.44% |
48,100 |
2024/6/6 |
1,115 |
1,115 |
1,012 |
1,026 |
-4.82% |
55,000 |
2024/6/5 |
1,105 |
1,130 |
1,061 |
1,078 |
-3.41% |
60,000 |
2024/6/4 |
1,144 |
1,174 |
1,089 |
1,116 |
-4.21% |
97,600 |
2024/6/3 |
1,277 |
1,297 |
1,160 |
1,165 |
-8.84% |
194,100 |
2024/5/31 |
1,260 |
1,520 |
1,260 |
1,278 |
+2.90% |
1,079,300 |
2024/5/30 |
1,570 |
1,644 |
1,210 |
1,242 |
-7.59% |
1,159,000 |
2024/5/29 |
1,104 |
1,344 |
1,062 |
1,344 |
+28.74% |
1,306,000 |
2024/5/28 |
1,029 |
1,289 |
981 |
1,044 |
+0.38% |
1,095,500 |
2024/5/27 |
1,000 |
1,120 |
962 |
1,040 |
+7.22% |
1,195,700 |
2024/5/24 |
1,084 |
1,326 |
926 |
970 |
-8.49% |
2,074,000 |
2024/5/23 |
955 |
1,060 |
951 |
1,060 |
+16.48% |
477,900 |
2024/5/22 |
1,071 |
1,071 |
868 |
910 |
-1.19% |
495,200 |
2024/5/21 |
786 |
921 |
731 |
921 |
+19.46% |
388,200 |
2024/5/20 |
701 |
771 |
673 |
771 |
+14.90% |
159,000 |
2024/5/17 |
677 |
749 |
665 |
671 |
+3.39% |
188,900 |
2024/5/16 |
669 |
669 |
645 |
649 |
-2.41% |
8,500 |
2024/5/15 |
678 |
679 |
665 |
665 |
-1.63% |
4,400 |
2024/5/14 |
679 |
688 |
676 |
676 |
-0.44% |
2,800 |
2024/5/13 |
690 |
690 |
666 |
679 |
-1.74% |
7,400 |
2024/5/10 |
701 |
701 |
691 |
691 |
-1.14% |
1,300 |
2024/5/9 |
699 |
699 |
699 |
699 |
+0.58% |
1,200 |
2024/5/8 |
698 |
707 |
695 |
695 |
-0.71% |
1,200 |
2024/5/7 |
701 |
726 |
700 |
700 |
-0.28% |
900 |
2024/5/2 |
714 |
714 |
702 |
702 |
-0.28% |
1,000 |
2024/5/1 |
702 |
704 |
692 |
704 |
+0.57% |
1,600 |
2024/4/30 |
719 |
725 |
700 |
700 |
-1.69% |
8,100 |
|