日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/29 |
1,853 |
1,902 |
1,852 |
1,896 |
+2.82% |
135,600 |
2024/10/28 |
1,810 |
1,854 |
1,799 |
1,844 |
+1.82% |
125,200 |
2024/10/25 |
1,809 |
1,814 |
1,786 |
1,811 |
+0.72% |
71,400 |
2024/10/24 |
1,758 |
1,809 |
1,744 |
1,798 |
+1.18% |
94,300 |
2024/10/23 |
1,802 |
1,822 |
1,772 |
1,777 |
-1.71% |
92,700 |
2024/10/22 |
1,809 |
1,827 |
1,800 |
1,808 |
-1.15% |
57,000 |
2024/10/21 |
1,849 |
1,849 |
1,829 |
1,829 |
-0.11% |
45,700 |
2024/10/18 |
1,843 |
1,845 |
1,819 |
1,831 |
-0.81% |
93,100 |
2024/10/17 |
1,863 |
1,867 |
1,838 |
1,846 |
-0.81% |
72,600 |
2024/10/16 |
1,840 |
1,866 |
1,833 |
1,861 |
+0.16% |
83,300 |
2024/10/15 |
1,852 |
1,873 |
1,838 |
1,858 |
+1.14% |
144,100 |
2024/10/11 |
1,879 |
1,879 |
1,835 |
1,837 |
-2.44% |
167,100 |
2024/10/10 |
1,904 |
1,904 |
1,883 |
1,883 |
-1.10% |
76,400 |
2024/10/9 |
1,906 |
1,924 |
1,900 |
1,904 |
-0.26% |
53,500 |
2024/10/8 |
1,936 |
1,937 |
1,909 |
1,909 |
-2.95% |
90,600 |
2024/10/7 |
1,985 |
1,999 |
1,946 |
1,967 |
+1.81% |
103,700 |
2024/10/4 |
1,963 |
1,967 |
1,932 |
1,932 |
-0.72% |
66,300 |
2024/10/3 |
1,967 |
1,967 |
1,922 |
1,946 |
+1.88% |
111,700 |
2024/10/2 |
1,922 |
1,942 |
1,900 |
1,910 |
-1.65% |
82,700 |
2024/10/1 |
1,944 |
1,955 |
1,917 |
1,942 |
+0.00% |
77,800 |
2024/9/30 |
1,896 |
1,948 |
1,882 |
1,942 |
-4.15% |
118,800 |
2024/9/27 |
2,038 |
2,038 |
2,005 |
2,026 |
+1.30% |
93,400 |
2024/9/26 |
1,985 |
2,004 |
1,972 |
2,000 |
+2.67% |
149,900 |
2024/9/25 |
1,951 |
1,955 |
1,924 |
1,948 |
-0.76% |
76,500 |
2024/9/24 |
1,995 |
1,998 |
1,963 |
1,963 |
-1.21% |
81,200 |
2024/9/20 |
1,985 |
2,007 |
1,982 |
1,987 |
+1.27% |
141,000 |
2024/9/19 |
2,015 |
2,025 |
1,962 |
1,962 |
-0.30% |
88,400 |
2024/9/18 |
1,964 |
1,999 |
1,955 |
1,968 |
+1.65% |
82,700 |
2024/9/17 |
1,953 |
1,965 |
1,909 |
1,936 |
+0.21% |
101,700 |
2024/9/13 |
1,975 |
1,988 |
1,927 |
1,932 |
-2.87% |
136,200 |
2024/9/12 |
1,999 |
2,022 |
1,978 |
1,989 |
+3.86% |
125,700 |
2024/9/11 |
1,902 |
1,930 |
1,888 |
1,915 |
-0.05% |
171,500 |
2024/9/10 |
1,975 |
1,975 |
1,916 |
1,916 |
-2.99% |
140,100 |
2024/9/9 |
1,907 |
1,975 |
1,897 |
1,975 |
-0.50% |
110,400 |
2024/9/6 |
2,022 |
2,027 |
1,961 |
1,985 |
-2.50% |
139,100 |
2024/9/5 |
2,046 |
2,082 |
2,020 |
2,036 |
-2.82% |
158,100 |
2024/9/4 |
2,074 |
2,124 |
2,063 |
2,095 |
-3.46% |
190,500 |
2024/9/3 |
2,143 |
2,185 |
2,141 |
2,170 |
+1.59% |
254,300 |
2024/9/2 |
2,130 |
2,150 |
2,112 |
2,136 |
+2.25% |
151,000 |
2024/8/30 |
2,036 |
2,106 |
2,034 |
2,089 |
+2.60% |
182,600 |
2024/8/29 |
2,044 |
2,048 |
2,012 |
2,036 |
+0.10% |
113,800 |
2024/8/28 |
2,012 |
2,042 |
2,002 |
2,034 |
+0.44% |
100,400 |
2024/8/27 |
1,973 |
2,025 |
1,973 |
2,025 |
+2.69% |
83,700 |
2024/8/26 |
1,991 |
2,004 |
1,971 |
1,972 |
-1.65% |
104,400 |
2024/8/23 |
1,985 |
2,019 |
1,985 |
2,005 |
+1.01% |
72,100 |
2024/8/22 |
1,998 |
2,018 |
1,973 |
1,985 |
+0.56% |
81,100 |
2024/8/21 |
1,994 |
2,004 |
1,962 |
1,974 |
-1.50% |
63,600 |
2024/8/20 |
1,968 |
2,015 |
1,968 |
2,004 |
+2.61% |
108,500 |
2024/8/19 |
2,000 |
2,008 |
1,953 |
1,953 |
-2.93% |
112,600 |
2024/8/16 |
1,970 |
2,023 |
1,964 |
2,012 |
+4.25% |
163,400 |
2024/8/15 |
1,929 |
1,947 |
1,905 |
1,930 |
+0.05% |
142,200 |
2024/8/14 |
1,852 |
1,938 |
1,847 |
1,929 |
+5.53% |
214,300 |
2024/8/13 |
1,810 |
1,843 |
1,794 |
1,828 |
+2.87% |
156,500 |
2024/8/9 |
1,842 |
1,842 |
1,771 |
1,777 |
-1.39% |
386,800 |
2024/8/8 |
1,895 |
1,940 |
1,802 |
1,802 |
-6.15% |
416,700 |
2024/8/7 |
1,840 |
1,920 |
1,755 |
1,920 |
+26.32% |
567,700 |
2024/8/6 |
1,564 |
1,631 |
1,501 |
1,520 |
+3.83% |
376,100 |
2024/8/5 |
1,571 |
1,571 |
1,423 |
1,464 |
-11.33% |
224,200 |
2024/8/2 |
1,674 |
1,693 |
1,648 |
1,651 |
-5.87% |
199,200 |
2024/8/1 |
1,824 |
1,825 |
1,754 |
1,754 |
-4.78% |
168,000 |
2024/7/31 |
1,848 |
1,856 |
1,827 |
1,842 |
-1.81% |
258,000 |
2024/7/30 |
1,912 |
1,915 |
1,867 |
1,876 |
-2.14% |
283,700 |
2024/7/29 |
1,904 |
1,932 |
1,887 |
1,917 |
+2.24% |
82,900 |
2024/7/26 |
1,895 |
1,907 |
1,871 |
1,875 |
-1.06% |
104,100 |
2024/7/25 |
1,888 |
1,902 |
1,870 |
1,895 |
-0.37% |
119,700 |
2024/7/24 |
1,900 |
1,915 |
1,877 |
1,902 |
-0.83% |
211,500 |
2024/7/23 |
1,942 |
1,950 |
1,914 |
1,918 |
-0.57% |
55,100 |
2024/7/22 |
1,967 |
1,971 |
1,927 |
1,929 |
-1.93% |
41,100 |
2024/7/19 |
1,951 |
1,977 |
1,940 |
1,967 |
-1.21% |
109,600 |
2024/7/18 |
2,017 |
2,017 |
1,991 |
1,991 |
-3.16% |
89,800 |
2024/7/17 |
2,050 |
2,056 |
2,016 |
2,056 |
+0.24% |
74,900 |
2024/7/16 |
2,039 |
2,065 |
2,030 |
2,051 |
+2.29% |
96,000 |
2024/7/12 |
2,012 |
2,028 |
1,992 |
2,005 |
-1.67% |
106,000 |
2024/7/11 |
2,041 |
2,062 |
2,036 |
2,039 |
+0.34% |
101,700 |
2024/7/10 |
1,994 |
2,032 |
1,977 |
2,032 |
+1.85% |
132,700 |
2024/7/9 |
1,938 |
2,009 |
1,938 |
1,995 |
+2.57% |
163,800 |
2024/7/8 |
1,972 |
1,972 |
1,920 |
1,945 |
-1.07% |
95,800 |
2024/7/5 |
2,004 |
2,004 |
1,961 |
1,966 |
-2.19% |
92,600 |
2024/7/4 |
2,011 |
2,015 |
1,997 |
2,010 |
-0.40% |
65,500 |
2024/7/3 |
2,007 |
2,026 |
1,999 |
2,018 |
+0.40% |
51,100 |
2024/7/2 |
2,011 |
2,031 |
2,010 |
2,010 |
-0.05% |
62,000 |
2024/7/1 |
2,050 |
2,064 |
2,006 |
2,011 |
-1.28% |
96,700 |
2024/6/28 |
2,030 |
2,050 |
2,019 |
2,037 |
+0.49% |
86,500 |
2024/6/27 |
2,004 |
2,038 |
2,004 |
2,027 |
-0.59% |
71,600 |
2024/6/26 |
2,041 |
2,065 |
2,037 |
2,039 |
-0.29% |
118,600 |
2024/6/25 |
1,996 |
2,050 |
1,991 |
2,045 |
+2.15% |
117,200 |
2024/6/24 |
1,975 |
2,023 |
1,975 |
2,002 |
+1.68% |
131,200 |
2024/6/21 |
2,000 |
2,009 |
1,956 |
1,969 |
-1.25% |
227,700 |
2024/6/20 |
2,030 |
2,031 |
1,963 |
1,994 |
+0.20% |
111,900 |
2024/6/19 |
2,029 |
2,048 |
1,972 |
1,990 |
-2.45% |
183,800 |
2024/6/18 |
2,060 |
2,068 |
2,030 |
2,040 |
-0.49% |
81,700 |
2024/6/17 |
2,056 |
2,056 |
2,022 |
2,050 |
-0.29% |
115,500 |
2024/6/14 |
2,014 |
2,064 |
2,011 |
2,056 |
+1.38% |
155,800 |
2024/6/13 |
2,035 |
2,044 |
1,995 |
2,028 |
+0.55% |
147,100 |
2024/6/12 |
1,986 |
2,037 |
1,984 |
2,017 |
+1.82% |
174,400 |
2024/6/11 |
1,960 |
1,995 |
1,957 |
1,981 |
+1.28% |
147,800 |
2024/6/10 |
1,956 |
1,969 |
1,935 |
1,956 |
+0.00% |
88,800 |
2024/6/7 |
1,960 |
1,972 |
1,947 |
1,956 |
+0.93% |
106,200 |
2024/6/6 |
1,920 |
1,951 |
1,920 |
1,938 |
+0.52% |
82,600 |
2024/6/5 |
1,927 |
1,930 |
1,901 |
1,928 |
-0.67% |
80,500 |
2024/6/4 |
1,932 |
1,954 |
1,920 |
1,941 |
+0.26% |
102,700 |
2024/6/3 |
1,948 |
1,950 |
1,920 |
1,936 |
-0.51% |
199,900 |
2024/5/31 |
1,923 |
1,949 |
1,923 |
1,946 |
+1.67% |
195,100 |
2024/5/30 |
1,875 |
1,917 |
1,870 |
1,914 |
+1.32% |
126,900 |
2024/5/29 |
1,902 |
1,905 |
1,875 |
1,889 |
-0.05% |
122,000 |
2024/5/28 |
1,880 |
1,897 |
1,880 |
1,890 |
+0.80% |
131,900 |
2024/5/27 |
1,836 |
1,875 |
1,831 |
1,875 |
+2.91% |
180,900 |
2024/5/24 |
1,801 |
1,829 |
1,796 |
1,822 |
-0.60% |
128,100 |
2024/5/23 |
1,835 |
1,846 |
1,815 |
1,833 |
+0.11% |
132,500 |
2024/5/22 |
1,843 |
1,846 |
1,826 |
1,831 |
-0.49% |
148,800 |
2024/5/21 |
1,838 |
1,850 |
1,830 |
1,840 |
+0.66% |
108,600 |
2024/5/20 |
1,844 |
1,869 |
1,822 |
1,828 |
+0.16% |
126,500 |
2024/5/17 |
1,803 |
1,825 |
1,790 |
1,825 |
+1.11% |
156,100 |
2024/5/16 |
1,793 |
1,805 |
1,779 |
1,805 |
-0.39% |
100,200 |
2024/5/15 |
1,824 |
1,828 |
1,794 |
1,812 |
+0.39% |
136,900 |
2024/5/14 |
1,780 |
1,809 |
1,777 |
1,805 |
+1.06% |
169,000 |
2024/5/13 |
1,820 |
1,855 |
1,765 |
1,786 |
-2.03% |
228,000 |
2024/5/10 |
1,839 |
1,859 |
1,797 |
1,823 |
+5.99% |
475,700 |
2024/5/9 |
1,710 |
1,725 |
1,675 |
1,720 |
+1.36% |
166,000 |
2024/5/8 |
1,704 |
1,704 |
1,678 |
1,697 |
+0.00% |
105,500 |
2024/5/7 |
1,680 |
1,711 |
1,680 |
1,697 |
+1.01% |
137,400 |
2024/5/2 |
1,699 |
1,699 |
1,677 |
1,680 |
-1.29% |
109,000 |
2024/5/1 |
1,679 |
1,703 |
1,665 |
1,702 |
+0.18% |
97,900 |
|