日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/29 |
2,348 |
2,352 |
2,316 |
2,352 |
+0.77% |
333,400 |
2024/10/28 |
2,248 |
2,340 |
2,238 |
2,334 |
+3.50% |
431,900 |
2024/10/25 |
2,311 |
2,320 |
2,247 |
2,255 |
-2.93% |
373,400 |
2024/10/24 |
2,341 |
2,347 |
2,306 |
2,323 |
-1.78% |
415,600 |
2024/10/23 |
2,366 |
2,398 |
2,354 |
2,365 |
-1.66% |
325,000 |
2024/10/22 |
2,456 |
2,457 |
2,382 |
2,405 |
-2.71% |
436,100 |
2024/10/21 |
2,480 |
2,493 |
2,454 |
2,472 |
+0.49% |
316,500 |
2024/10/18 |
2,475 |
2,482 |
2,454 |
2,460 |
+0.08% |
194,300 |
2024/10/17 |
2,480 |
2,486 |
2,456 |
2,458 |
-0.20% |
293,400 |
2024/10/16 |
2,420 |
2,518 |
2,411 |
2,463 |
+0.70% |
450,000 |
2024/10/15 |
2,457 |
2,469 |
2,421 |
2,446 |
+0.33% |
361,900 |
2024/10/11 |
2,358 |
2,466 |
2,358 |
2,438 |
+3.83% |
726,400 |
2024/10/10 |
2,358 |
2,360 |
2,329 |
2,348 |
-0.38% |
177,500 |
2024/10/9 |
2,365 |
2,368 |
2,330 |
2,357 |
+0.73% |
246,800 |
2024/10/8 |
2,352 |
2,368 |
2,330 |
2,340 |
-1.27% |
229,000 |
2024/10/7 |
2,353 |
2,390 |
2,337 |
2,370 |
+2.33% |
506,500 |
2024/10/4 |
2,284 |
2,333 |
2,284 |
2,316 |
+1.40% |
304,500 |
2024/10/3 |
2,335 |
2,335 |
2,271 |
2,284 |
+0.84% |
286,700 |
2024/10/2 |
2,290 |
2,331 |
2,261 |
2,265 |
-2.66% |
374,800 |
2024/10/1 |
2,244 |
2,327 |
2,227 |
2,327 |
+4.82% |
476,000 |
2024/9/30 |
2,186 |
2,245 |
2,179 |
2,220 |
-3.27% |
637,200 |
2024/9/27 |
2,279 |
2,299 |
2,243 |
2,295 |
-1.46% |
578,900 |
2024/9/26 |
2,314 |
2,334 |
2,311 |
2,329 |
+1.57% |
726,100 |
2024/9/25 |
2,341 |
2,347 |
2,291 |
2,293 |
-2.43% |
589,900 |
2024/9/24 |
2,387 |
2,389 |
2,350 |
2,350 |
-0.09% |
446,000 |
2024/9/20 |
2,370 |
2,374 |
2,345 |
2,352 |
+1.25% |
586,400 |
2024/9/19 |
2,349 |
2,360 |
2,314 |
2,323 |
+0.74% |
723,400 |
2024/9/18 |
2,200 |
2,315 |
2,189 |
2,306 |
+8.21% |
1,179,000 |
2024/9/17 |
2,150 |
2,158 |
2,097 |
2,131 |
+1.38% |
477,800 |
2024/9/13 |
2,100 |
2,126 |
2,084 |
2,102 |
-1.22% |
435,800 |
2024/9/12 |
2,147 |
2,152 |
2,096 |
2,128 |
+1.67% |
408,800 |
2024/9/11 |
2,144 |
2,153 |
2,068 |
2,093 |
-2.92% |
550,400 |
2024/9/10 |
2,185 |
2,202 |
2,146 |
2,156 |
-1.15% |
446,200 |
2024/9/9 |
2,134 |
2,191 |
2,126 |
2,181 |
-1.67% |
601,600 |
2024/9/6 |
2,275 |
2,282 |
2,192 |
2,218 |
-2.29% |
565,300 |
2024/9/5 |
2,250 |
2,335 |
2,242 |
2,270 |
-0.70% |
508,300 |
2024/9/4 |
2,360 |
2,394 |
2,286 |
2,286 |
-6.69% |
860,300 |
2024/9/3 |
2,363 |
2,450 |
2,363 |
2,450 |
+3.59% |
437,400 |
2024/9/2 |
2,375 |
2,408 |
2,354 |
2,365 |
+0.64% |
429,600 |
2024/8/30 |
2,347 |
2,358 |
2,326 |
2,350 |
-0.09% |
416,100 |
2024/8/29 |
2,305 |
2,359 |
2,284 |
2,352 |
+1.82% |
869,500 |
2024/8/28 |
2,297 |
2,321 |
2,278 |
2,310 |
+0.43% |
276,800 |
2024/8/27 |
2,261 |
2,307 |
2,248 |
2,300 |
+2.00% |
292,300 |
2024/8/26 |
2,285 |
2,289 |
2,234 |
2,255 |
-1.57% |
416,900 |
2024/8/23 |
2,250 |
2,291 |
2,240 |
2,291 |
+2.09% |
357,000 |
2024/8/22 |
2,289 |
2,289 |
2,226 |
2,244 |
-1.75% |
637,300 |
2024/8/21 |
2,281 |
2,319 |
2,271 |
2,284 |
-1.51% |
350,100 |
2024/8/20 |
2,343 |
2,343 |
2,278 |
2,319 |
+0.52% |
540,600 |
2024/8/19 |
2,355 |
2,363 |
2,296 |
2,307 |
-0.82% |
679,900 |
2024/8/16 |
2,220 |
2,327 |
2,211 |
2,326 |
+7.59% |
713,100 |
2024/8/15 |
2,147 |
2,178 |
2,140 |
2,162 |
+0.98% |
374,300 |
2024/8/14 |
2,128 |
2,144 |
2,075 |
2,141 |
+1.81% |
453,500 |
2024/8/13 |
2,030 |
2,103 |
2,022 |
2,103 |
+5.10% |
576,500 |
2024/8/9 |
2,089 |
2,090 |
1,966 |
2,001 |
-1.38% |
764,700 |
2024/8/8 |
1,951 |
2,074 |
1,941 |
2,029 |
+1.40% |
712,000 |
2024/8/7 |
1,797 |
2,065 |
1,780 |
2,001 |
+9.11% |
1,248,100 |
2024/8/6 |
1,985 |
2,019 |
1,780 |
1,834 |
+5.83% |
1,664,700 |
2024/8/5 |
1,900 |
1,940 |
1,671 |
1,733 |
-17.12% |
1,853,300 |
2024/8/2 |
2,181 |
2,181 |
2,091 |
2,091 |
-9.48% |
1,658,000 |
2024/8/1 |
2,529 |
2,530 |
2,305 |
2,310 |
-12.13% |
1,659,600 |
2024/7/31 |
2,440 |
2,629 |
2,413 |
2,629 |
+5.58% |
917,800 |
2024/7/30 |
2,380 |
2,511 |
2,341 |
2,490 |
+4.40% |
1,356,000 |
2024/7/29 |
2,348 |
2,396 |
2,326 |
2,385 |
+2.80% |
217,600 |
2024/7/26 |
2,336 |
2,359 |
2,301 |
2,320 |
-0.56% |
292,600 |
2024/7/25 |
2,332 |
2,356 |
2,314 |
2,333 |
-2.30% |
397,700 |
2024/7/24 |
2,411 |
2,458 |
2,388 |
2,388 |
-1.00% |
332,300 |
2024/7/23 |
2,419 |
2,441 |
2,402 |
2,412 |
+0.46% |
169,400 |
2024/7/22 |
2,420 |
2,439 |
2,382 |
2,401 |
+0.21% |
371,400 |
2024/7/19 |
2,435 |
2,451 |
2,392 |
2,396 |
-2.20% |
331,300 |
2024/7/18 |
2,442 |
2,506 |
2,439 |
2,450 |
-0.61% |
403,800 |
2024/7/17 |
2,472 |
2,477 |
2,451 |
2,465 |
+1.15% |
248,100 |
2024/7/16 |
2,419 |
2,449 |
2,397 |
2,437 |
+1.12% |
268,300 |
2024/7/12 |
2,369 |
2,431 |
2,361 |
2,410 |
+1.09% |
273,500 |
2024/7/11 |
2,433 |
2,437 |
2,370 |
2,384 |
-1.08% |
256,300 |
2024/7/10 |
2,453 |
2,464 |
2,387 |
2,410 |
-1.31% |
306,500 |
2024/7/9 |
2,373 |
2,468 |
2,373 |
2,442 |
+2.56% |
518,600 |
2024/7/8 |
2,418 |
2,457 |
2,378 |
2,381 |
-2.22% |
550,700 |
2024/7/5 |
2,405 |
2,436 |
2,352 |
2,435 |
+2.44% |
696,400 |
2024/7/4 |
2,295 |
2,388 |
2,283 |
2,377 |
+4.16% |
578,500 |
2024/7/3 |
2,259 |
2,283 |
2,247 |
2,282 |
+1.02% |
215,800 |
2024/7/2 |
2,267 |
2,289 |
2,255 |
2,259 |
+0.00% |
385,500 |
2024/7/1 |
2,249 |
2,275 |
2,234 |
2,259 |
+0.94% |
378,000 |
2024/6/28 |
2,198 |
2,238 |
2,191 |
2,238 |
+2.24% |
404,900 |
2024/6/27 |
2,180 |
2,193 |
2,165 |
2,189 |
+0.23% |
428,200 |
2024/6/26 |
2,189 |
2,189 |
2,162 |
2,184 |
+0.60% |
294,900 |
2024/6/25 |
2,132 |
2,190 |
2,125 |
2,171 |
+2.84% |
349,400 |
2024/6/24 |
2,146 |
2,157 |
2,111 |
2,111 |
-0.71% |
301,300 |
2024/6/21 |
2,132 |
2,148 |
2,126 |
2,126 |
-0.23% |
230,200 |
2024/6/20 |
2,120 |
2,140 |
2,113 |
2,131 |
+0.42% |
212,900 |
2024/6/19 |
2,130 |
2,170 |
2,110 |
2,122 |
+0.28% |
316,500 |
2024/6/18 |
2,101 |
2,120 |
2,093 |
2,116 |
+1.05% |
173,200 |
2024/6/17 |
2,129 |
2,130 |
2,081 |
2,094 |
-1.97% |
264,900 |
2024/6/14 |
2,097 |
2,143 |
2,090 |
2,136 |
+1.52% |
295,200 |
2024/6/13 |
2,152 |
2,152 |
2,090 |
2,104 |
-1.59% |
307,400 |
2024/6/12 |
2,129 |
2,152 |
2,115 |
2,138 |
+0.75% |
263,700 |
2024/6/11 |
2,130 |
2,149 |
2,113 |
2,122 |
+0.19% |
296,700 |
2024/6/10 |
2,070 |
2,119 |
2,069 |
2,118 |
+2.92% |
250,500 |
2024/6/7 |
2,061 |
2,075 |
2,054 |
2,058 |
-0.24% |
136,700 |
2024/6/6 |
2,080 |
2,089 |
2,051 |
2,063 |
-0.10% |
207,200 |
2024/6/5 |
2,053 |
2,082 |
2,046 |
2,065 |
-0.58% |
198,500 |
2024/6/4 |
2,045 |
2,078 |
2,038 |
2,077 |
+1.37% |
158,500 |
2024/6/3 |
2,067 |
2,079 |
2,038 |
2,049 |
-0.24% |
260,600 |
2024/5/31 |
2,032 |
2,057 |
2,008 |
2,054 |
+2.14% |
526,000 |
2024/5/30 |
1,982 |
2,025 |
1,978 |
2,011 |
-0.35% |
587,300 |
2024/5/29 |
2,049 |
2,068 |
2,014 |
2,018 |
-2.32% |
490,100 |
2024/5/28 |
2,081 |
2,087 |
2,062 |
2,066 |
-0.77% |
217,200 |
2024/5/27 |
2,057 |
2,085 |
2,057 |
2,082 |
+1.22% |
204,300 |
2024/5/24 |
2,049 |
2,074 |
2,039 |
2,057 |
-1.95% |
346,000 |
2024/5/23 |
2,109 |
2,118 |
2,053 |
2,098 |
-1.18% |
486,600 |
2024/5/22 |
2,158 |
2,165 |
2,116 |
2,123 |
-1.94% |
408,400 |
2024/5/21 |
2,127 |
2,201 |
2,127 |
2,165 |
+2.36% |
508,000 |
2024/5/20 |
2,120 |
2,130 |
2,094 |
2,115 |
-0.42% |
427,500 |
2024/5/17 |
2,120 |
2,143 |
2,111 |
2,124 |
-0.28% |
255,300 |
2024/5/16 |
2,145 |
2,164 |
2,122 |
2,130 |
+0.33% |
327,200 |
2024/5/15 |
2,166 |
2,169 |
2,119 |
2,123 |
-1.85% |
284,600 |
2024/5/14 |
2,128 |
2,169 |
2,121 |
2,163 |
+0.93% |
314,800 |
2024/5/13 |
2,140 |
2,149 |
2,120 |
2,143 |
-0.09% |
315,200 |
2024/5/10 |
2,156 |
2,176 |
2,135 |
2,145 |
-1.06% |
403,000 |
2024/5/9 |
2,172 |
2,188 |
2,148 |
2,168 |
+0.74% |
295,900 |
2024/5/8 |
2,225 |
2,225 |
2,152 |
2,152 |
-3.11% |
525,300 |
2024/5/7 |
2,240 |
2,258 |
2,204 |
2,221 |
+0.32% |
473,800 |
2024/5/2 |
2,160 |
2,229 |
2,151 |
2,214 |
+3.22% |
636,600 |
2024/5/1 |
2,200 |
2,221 |
2,145 |
2,145 |
-3.12% |
573,400 |
|