日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/29 |
2,565 |
2,597 |
2,554 |
2,590 |
-0.54% |
194,300 |
2024/10/28 |
2,522 |
2,605 |
2,502 |
2,604 |
+2.80% |
304,100 |
2024/10/25 |
2,559 |
2,571 |
2,521 |
2,533 |
-1.17% |
206,700 |
2024/10/24 |
2,560 |
2,576 |
2,529 |
2,563 |
-0.77% |
372,300 |
2024/10/23 |
2,488 |
2,627 |
2,483 |
2,583 |
-2.79% |
621,400 |
2024/10/22 |
2,735 |
2,735 |
2,642 |
2,657 |
-3.66% |
493,300 |
2024/10/21 |
2,795 |
2,795 |
2,741 |
2,758 |
-0.83% |
453,000 |
2024/10/18 |
2,825 |
2,850 |
2,763 |
2,781 |
-0.82% |
358,800 |
2024/10/17 |
2,830 |
2,873 |
2,786 |
2,804 |
-2.09% |
500,600 |
2024/10/16 |
2,935 |
2,943 |
2,837 |
2,864 |
-8.35% |
675,800 |
2024/10/15 |
3,050 |
3,130 |
3,015 |
3,125 |
+5.15% |
384,800 |
2024/10/11 |
2,980 |
2,995 |
2,961 |
2,972 |
-0.30% |
198,500 |
2024/10/10 |
3,030 |
3,030 |
2,966 |
2,981 |
-0.37% |
190,200 |
2024/10/9 |
3,015 |
3,030 |
2,966 |
2,992 |
+0.23% |
205,000 |
2024/10/8 |
3,000 |
3,030 |
2,955 |
2,985 |
-1.97% |
187,400 |
2024/10/7 |
3,090 |
3,095 |
3,025 |
3,045 |
+2.18% |
241,700 |
2024/10/4 |
2,981 |
3,000 |
2,955 |
2,980 |
-0.67% |
155,800 |
2024/10/3 |
3,055 |
3,100 |
2,993 |
3,000 |
+3.45% |
499,500 |
2024/10/2 |
2,909 |
2,955 |
2,871 |
2,900 |
-3.30% |
351,200 |
2024/10/1 |
2,988 |
3,045 |
2,982 |
2,999 |
+1.83% |
216,300 |
2024/9/30 |
2,935 |
2,997 |
2,917 |
2,945 |
-5.76% |
306,600 |
2024/9/27 |
3,125 |
3,150 |
3,055 |
3,125 |
+1.63% |
360,000 |
2024/9/26 |
3,040 |
3,080 |
3,000 |
3,075 |
+3.54% |
339,300 |
2024/9/25 |
2,928 |
3,020 |
2,928 |
2,970 |
+1.92% |
406,900 |
2024/9/24 |
2,976 |
2,982 |
2,891 |
2,914 |
-0.41% |
227,700 |
2024/9/20 |
2,921 |
3,015 |
2,900 |
2,926 |
+3.72% |
461,200 |
2024/9/19 |
2,830 |
2,839 |
2,769 |
2,821 |
+2.32% |
207,000 |
2024/9/18 |
2,780 |
2,797 |
2,752 |
2,757 |
+0.88% |
251,700 |
2024/9/17 |
2,765 |
2,772 |
2,695 |
2,733 |
-0.26% |
414,300 |
2024/9/13 |
2,726 |
2,769 |
2,710 |
2,740 |
+0.51% |
277,500 |
2024/9/12 |
2,702 |
2,740 |
2,680 |
2,726 |
+6.82% |
320,400 |
2024/9/11 |
2,561 |
2,610 |
2,525 |
2,552 |
-1.69% |
244,800 |
2024/9/10 |
2,618 |
2,637 |
2,575 |
2,596 |
-0.12% |
228,000 |
2024/9/9 |
2,477 |
2,606 |
2,450 |
2,599 |
-0.27% |
390,800 |
2024/9/6 |
2,700 |
2,700 |
2,526 |
2,606 |
-2.72% |
528,000 |
2024/9/5 |
2,699 |
2,721 |
2,642 |
2,679 |
-2.44% |
436,100 |
2024/9/4 |
2,827 |
2,832 |
2,716 |
2,746 |
-7.76% |
367,200 |
2024/9/3 |
2,978 |
3,000 |
2,932 |
2,977 |
-0.03% |
271,000 |
2024/9/2 |
2,982 |
3,030 |
2,950 |
2,978 |
+1.57% |
286,700 |
2024/8/30 |
2,901 |
2,994 |
2,871 |
2,932 |
+2.12% |
316,700 |
2024/8/29 |
2,805 |
2,892 |
2,782 |
2,871 |
+1.23% |
325,200 |
2024/8/28 |
2,811 |
2,836 |
2,780 |
2,836 |
-0.42% |
249,400 |
2024/8/27 |
2,841 |
2,852 |
2,785 |
2,848 |
-0.18% |
285,700 |
2024/8/26 |
2,894 |
2,896 |
2,818 |
2,853 |
-3.09% |
222,100 |
2024/8/23 |
2,947 |
2,966 |
2,910 |
2,944 |
-1.77% |
372,100 |
2024/8/22 |
2,992 |
3,020 |
2,964 |
2,997 |
+0.17% |
164,400 |
2024/8/21 |
3,005 |
3,060 |
2,989 |
2,992 |
-2.54% |
258,300 |
2024/8/20 |
3,115 |
3,115 |
3,050 |
3,070 |
+0.49% |
143,500 |
2024/8/19 |
3,170 |
3,170 |
3,055 |
3,055 |
-4.08% |
268,700 |
2024/8/16 |
3,115 |
3,190 |
3,105 |
3,185 |
+5.99% |
373,100 |
2024/8/15 |
3,015 |
3,060 |
2,988 |
3,005 |
+0.60% |
314,800 |
2024/8/14 |
3,040 |
3,105 |
2,983 |
2,987 |
-0.03% |
380,400 |
2024/8/13 |
3,160 |
3,160 |
2,911 |
2,988 |
+12.08% |
916,800 |
2024/8/9 |
2,854 |
2,910 |
2,581 |
2,666 |
+2.38% |
943,600 |
2024/8/8 |
2,562 |
2,655 |
2,562 |
2,604 |
-0.31% |
389,200 |
2024/8/7 |
2,498 |
2,685 |
2,463 |
2,612 |
+3.04% |
378,000 |
2024/8/6 |
2,535 |
2,621 |
2,439 |
2,535 |
+18.74% |
995,500 |
2024/8/5 |
2,323 |
2,366 |
2,105 |
2,135 |
-17.02% |
720,300 |
2024/8/2 |
2,746 |
2,753 |
2,560 |
2,573 |
-12.03% |
544,100 |
2024/8/1 |
3,045 |
3,075 |
2,924 |
2,925 |
-3.31% |
471,600 |
2024/7/31 |
2,865 |
3,035 |
2,859 |
3,025 |
+4.60% |
294,100 |
2024/7/30 |
2,896 |
2,925 |
2,855 |
2,892 |
-0.07% |
286,800 |
2024/7/29 |
2,797 |
2,920 |
2,785 |
2,894 |
+6.40% |
410,300 |
2024/7/26 |
2,711 |
2,783 |
2,686 |
2,720 |
-0.07% |
215,800 |
2024/7/25 |
2,815 |
2,855 |
2,693 |
2,722 |
-6.49% |
492,900 |
2024/7/24 |
2,940 |
3,010 |
2,910 |
2,911 |
-2.15% |
297,500 |
2024/7/23 |
3,030 |
3,065 |
2,947 |
2,975 |
+0.57% |
251,100 |
2024/7/22 |
3,010 |
3,020 |
2,958 |
2,958 |
-2.38% |
297,400 |
2024/7/19 |
3,035 |
3,070 |
3,020 |
3,030 |
+1.54% |
298,400 |
2024/7/18 |
3,070 |
3,080 |
2,970 |
2,984 |
-7.04% |
841,400 |
2024/7/17 |
3,480 |
3,500 |
3,140 |
3,210 |
-5.87% |
818,600 |
2024/7/16 |
3,280 |
3,410 |
3,270 |
3,410 |
+4.28% |
234,100 |
2024/7/12 |
3,270 |
3,335 |
3,245 |
3,270 |
-1.65% |
267,800 |
2024/7/11 |
3,415 |
3,415 |
3,320 |
3,325 |
-1.48% |
229,400 |
2024/7/10 |
3,395 |
3,410 |
3,330 |
3,375 |
-2.03% |
204,100 |
2024/7/9 |
3,370 |
3,455 |
3,350 |
3,445 |
+2.68% |
207,800 |
2024/7/8 |
3,300 |
3,425 |
3,290 |
3,355 |
+1.51% |
260,300 |
2024/7/5 |
3,375 |
3,385 |
3,305 |
3,305 |
-2.51% |
256,200 |
2024/7/4 |
3,300 |
3,400 |
3,270 |
3,390 |
+2.42% |
223,300 |
2024/7/3 |
3,240 |
3,340 |
3,235 |
3,310 |
+2.32% |
246,800 |
2024/7/2 |
3,200 |
3,265 |
3,195 |
3,235 |
+0.78% |
147,200 |
2024/7/1 |
3,230 |
3,315 |
3,190 |
3,210 |
+0.94% |
187,900 |
2024/6/28 |
3,185 |
3,200 |
3,150 |
3,180 |
+0.79% |
213,300 |
2024/6/27 |
3,155 |
3,190 |
3,130 |
3,155 |
-0.63% |
167,600 |
2024/6/26 |
3,100 |
3,185 |
3,055 |
3,175 |
+1.76% |
276,000 |
2024/6/25 |
3,100 |
3,145 |
3,085 |
3,120 |
+0.00% |
191,300 |
2024/6/24 |
3,120 |
3,165 |
3,105 |
3,120 |
-1.11% |
256,100 |
2024/6/21 |
3,250 |
3,255 |
3,125 |
3,155 |
-3.37% |
284,200 |
2024/6/20 |
3,285 |
3,290 |
3,205 |
3,265 |
-1.06% |
206,700 |
2024/6/19 |
3,320 |
3,370 |
3,255 |
3,300 |
+0.46% |
243,700 |
2024/6/18 |
3,300 |
3,330 |
3,265 |
3,285 |
+1.70% |
188,200 |
2024/6/17 |
3,240 |
3,280 |
3,195 |
3,230 |
-2.27% |
204,600 |
2024/6/14 |
3,320 |
3,330 |
3,275 |
3,305 |
+0.76% |
344,700 |
2024/6/13 |
3,295 |
3,315 |
3,260 |
3,280 |
+0.92% |
287,900 |
2024/6/12 |
3,220 |
3,285 |
3,220 |
3,250 |
+2.04% |
347,600 |
2024/6/11 |
3,160 |
3,245 |
3,155 |
3,185 |
+1.59% |
269,800 |
2024/6/10 |
3,130 |
3,150 |
3,115 |
3,135 |
+0.16% |
120,000 |
2024/6/7 |
3,105 |
3,155 |
3,105 |
3,130 |
+0.81% |
203,300 |
2024/6/6 |
3,115 |
3,130 |
3,060 |
3,105 |
+1.97% |
256,500 |
2024/6/5 |
3,070 |
3,090 |
3,030 |
3,045 |
-2.25% |
186,700 |
2024/6/4 |
3,120 |
3,175 |
3,100 |
3,115 |
+0.48% |
259,600 |
2024/6/3 |
3,100 |
3,130 |
3,070 |
3,100 |
+1.31% |
189,400 |
2024/5/31 |
3,000 |
3,060 |
2,985 |
3,060 |
+1.66% |
392,500 |
2024/5/30 |
2,935 |
3,015 |
2,906 |
3,010 |
-0.17% |
290,300 |
2024/5/29 |
3,080 |
3,095 |
3,000 |
3,015 |
-3.05% |
201,400 |
2024/5/28 |
3,150 |
3,170 |
3,095 |
3,110 |
-1.27% |
308,300 |
2024/5/27 |
3,150 |
3,180 |
3,085 |
3,150 |
+0.00% |
252,300 |
2024/5/24 |
3,200 |
3,235 |
3,150 |
3,150 |
-2.93% |
198,500 |
2024/5/23 |
3,215 |
3,260 |
3,165 |
3,245 |
+2.37% |
308,200 |
2024/5/22 |
3,200 |
3,210 |
3,145 |
3,170 |
-0.94% |
165,600 |
2024/5/21 |
3,370 |
3,375 |
3,200 |
3,200 |
-0.78% |
264,600 |
2024/5/20 |
3,280 |
3,290 |
3,205 |
3,225 |
-2.12% |
181,700 |
2024/5/17 |
3,240 |
3,320 |
3,220 |
3,295 |
+1.38% |
270,200 |
2024/5/16 |
3,290 |
3,345 |
3,240 |
3,250 |
+2.36% |
435,100 |
2024/5/15 |
3,280 |
3,320 |
3,175 |
3,175 |
-2.01% |
221,900 |
2024/5/14 |
3,300 |
3,305 |
3,180 |
3,240 |
-2.26% |
472,600 |
2024/5/13 |
3,360 |
3,370 |
3,205 |
3,315 |
+8.51% |
889,200 |
2024/5/10 |
3,060 |
3,105 |
2,980 |
3,055 |
-0.49% |
429,400 |
2024/5/9 |
3,035 |
3,110 |
3,010 |
3,070 |
+0.82% |
184,500 |
2024/5/8 |
3,015 |
3,065 |
2,991 |
3,045 |
+0.16% |
213,400 |
2024/5/7 |
3,015 |
3,060 |
3,015 |
3,040 |
+2.63% |
223,000 |
2024/5/2 |
2,941 |
2,978 |
2,920 |
2,962 |
-0.17% |
209,500 |
2024/5/1 |
2,950 |
3,020 |
2,950 |
2,967 |
-0.74% |
170,600 |
|