| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/11/8 |
1,162 |
1,163 |
1,130 |
1,139 |
-1.21% |
705,200 |
| 2024/11/7 |
1,130 |
1,165 |
1,125 |
1,153 |
+2.49% |
1,836,800 |
| 2024/11/6 |
1,117 |
1,127 |
1,113 |
1,125 |
+0.81% |
461,700 |
| 2024/11/5 |
1,130 |
1,130 |
1,116 |
1,116 |
-0.09% |
411,500 |
| 2024/11/1 |
1,121 |
1,128 |
1,116 |
1,117 |
-1.15% |
367,800 |
| 2024/10/31 |
1,131 |
1,136 |
1,124 |
1,130 |
+0.36% |
592,300 |
| 2024/10/30 |
1,116 |
1,158 |
1,113 |
1,126 |
+1.35% |
1,531,000 |
| 2024/10/29 |
1,112 |
1,113 |
1,105 |
1,111 |
+0.45% |
405,300 |
| 2024/10/28 |
1,104 |
1,111 |
1,099 |
1,106 |
+0.18% |
566,100 |
| 2024/10/25 |
1,110 |
1,110 |
1,100 |
1,104 |
-0.54% |
383,200 |
| 2024/10/24 |
1,113 |
1,114 |
1,103 |
1,110 |
-0.89% |
445,200 |
| 2024/10/23 |
1,124 |
1,126 |
1,116 |
1,120 |
-0.53% |
355,400 |
| 2024/10/22 |
1,131 |
1,133 |
1,120 |
1,126 |
-0.79% |
552,300 |
| 2024/10/21 |
1,140 |
1,140 |
1,128 |
1,135 |
-0.18% |
424,900 |
| 2024/10/18 |
1,134 |
1,143 |
1,130 |
1,137 |
+0.53% |
608,300 |
| 2024/10/17 |
1,133 |
1,134 |
1,127 |
1,131 |
+0.00% |
480,300 |
| 2024/10/16 |
1,125 |
1,139 |
1,122 |
1,131 |
+0.53% |
637,000 |
| 2024/10/15 |
1,125 |
1,128 |
1,119 |
1,125 |
+0.00% |
599,300 |
| 2024/10/11 |
1,126 |
1,131 |
1,123 |
1,125 |
-0.62% |
479,600 |
| 2024/10/10 |
1,121 |
1,132 |
1,117 |
1,132 |
+0.80% |
483,300 |
| 2024/10/9 |
1,118 |
1,125 |
1,114 |
1,123 |
+0.27% |
588,500 |
| 2024/10/8 |
1,125 |
1,130 |
1,117 |
1,120 |
-1.06% |
477,200 |
| 2024/10/7 |
1,127 |
1,133 |
1,124 |
1,132 |
+0.18% |
688,100 |
| 2024/10/4 |
1,122 |
1,130 |
1,119 |
1,130 |
+0.62% |
614,000 |
| 2024/10/3 |
1,125 |
1,127 |
1,117 |
1,123 |
+0.36% |
508,600 |
| 2024/10/2 |
1,119 |
1,125 |
1,114 |
1,119 |
+0.18% |
574,400 |
| 2024/10/1 |
1,119 |
1,120 |
1,110 |
1,117 |
-0.18% |
673,000 |
| 2024/9/30 |
1,103 |
1,130 |
1,103 |
1,119 |
-0.44% |
978,400 |
| 2024/9/27 |
1,116 |
1,125 |
1,112 |
1,124 |
-1.83% |
889,200 |
| 2024/9/26 |
1,131 |
1,145 |
1,129 |
1,145 |
+0.97% |
1,540,200 |
| 2024/9/25 |
1,127 |
1,136 |
1,120 |
1,134 |
+0.98% |
1,048,300 |
| 2024/9/24 |
1,125 |
1,130 |
1,122 |
1,123 |
+0.63% |
815,200 |
| 2024/9/20 |
1,121 |
1,126 |
1,116 |
1,116 |
-0.36% |
958,000 |
| 2024/9/19 |
1,129 |
1,133 |
1,120 |
1,120 |
-0.53% |
784,500 |
| 2024/9/18 |
1,125 |
1,128 |
1,118 |
1,126 |
+0.63% |
481,100 |
| 2024/9/17 |
1,120 |
1,122 |
1,107 |
1,119 |
+0.45% |
687,300 |
| 2024/9/13 |
1,111 |
1,115 |
1,106 |
1,114 |
-0.45% |
628,400 |
| 2024/9/12 |
1,123 |
1,123 |
1,107 |
1,119 |
+0.90% |
625,900 |
| 2024/9/11 |
1,120 |
1,121 |
1,100 |
1,109 |
-1.33% |
1,075,400 |
| 2024/9/10 |
1,127 |
1,132 |
1,120 |
1,124 |
-0.27% |
584,600 |
| 2024/9/9 |
1,121 |
1,130 |
1,112 |
1,127 |
-0.88% |
706,000 |
| 2024/9/6 |
1,145 |
1,145 |
1,134 |
1,137 |
-0.35% |
503,300 |
| 2024/9/5 |
1,133 |
1,150 |
1,129 |
1,141 |
+0.71% |
725,100 |
| 2024/9/4 |
1,143 |
1,151 |
1,133 |
1,133 |
-2.24% |
972,500 |
| 2024/9/3 |
1,151 |
1,163 |
1,150 |
1,159 |
+0.61% |
514,500 |
| 2024/9/2 |
1,156 |
1,158 |
1,144 |
1,152 |
-0.26% |
910,300 |
| 2024/8/30 |
1,154 |
1,159 |
1,151 |
1,155 |
-0.09% |
412,800 |
| 2024/8/29 |
1,156 |
1,161 |
1,149 |
1,156 |
-0.34% |
475,600 |
| 2024/8/28 |
1,153 |
1,160 |
1,145 |
1,160 |
+0.43% |
488,100 |
| 2024/8/27 |
1,151 |
1,161 |
1,146 |
1,155 |
+0.35% |
556,700 |
| 2024/8/26 |
1,161 |
1,166 |
1,148 |
1,151 |
-1.12% |
639,400 |
| 2024/8/23 |
1,153 |
1,169 |
1,153 |
1,164 |
+1.13% |
439,700 |
| 2024/8/22 |
1,154 |
1,154 |
1,142 |
1,151 |
-0.26% |
492,000 |
| 2024/8/21 |
1,144 |
1,157 |
1,143 |
1,154 |
+0.26% |
368,100 |
| 2024/8/20 |
1,149 |
1,151 |
1,141 |
1,151 |
+0.88% |
486,600 |
| 2024/8/19 |
1,147 |
1,151 |
1,140 |
1,141 |
-0.52% |
493,000 |
| 2024/8/16 |
1,145 |
1,149 |
1,138 |
1,147 |
+1.87% |
565,500 |
| 2024/8/15 |
1,124 |
1,129 |
1,120 |
1,126 |
+0.18% |
530,400 |
| 2024/8/14 |
1,122 |
1,130 |
1,117 |
1,124 |
+0.18% |
433,100 |
| 2024/8/13 |
1,115 |
1,124 |
1,097 |
1,122 |
+1.26% |
812,100 |
| 2024/8/9 |
1,121 |
1,121 |
1,088 |
1,108 |
+1.56% |
954,300 |
| 2024/8/8 |
1,080 |
1,109 |
1,079 |
1,091 |
+0.74% |
786,800 |
| 2024/8/7 |
1,090 |
1,138 |
1,042 |
1,083 |
-1.90% |
1,841,000 |
| 2024/8/6 |
1,099 |
1,144 |
1,087 |
1,104 |
+6.26% |
1,343,400 |
| 2024/8/5 |
1,107 |
1,114 |
1,024 |
1,039 |
-9.89% |
1,809,700 |
| 2024/8/2 |
1,150 |
1,164 |
1,144 |
1,153 |
-1.79% |
1,282,700 |
| 2024/8/1 |
1,204 |
1,205 |
1,168 |
1,174 |
-3.53% |
1,088,300 |
| 2024/7/31 |
1,200 |
1,218 |
1,195 |
1,217 |
+1.76% |
1,097,300 |
| 2024/7/30 |
1,196 |
1,199 |
1,191 |
1,196 |
-0.08% |
515,000 |
| 2024/7/29 |
1,198 |
1,205 |
1,193 |
1,197 |
+1.18% |
477,400 |
| 2024/7/26 |
1,177 |
1,188 |
1,174 |
1,183 |
+0.51% |
422,100 |
| 2024/7/25 |
1,181 |
1,182 |
1,168 |
1,177 |
-1.26% |
772,900 |
| 2024/7/24 |
1,204 |
1,205 |
1,190 |
1,192 |
-0.83% |
665,200 |
| 2024/7/23 |
1,200 |
1,202 |
1,193 |
1,202 |
+0.92% |
304,600 |
| 2024/7/22 |
1,199 |
1,205 |
1,191 |
1,191 |
-0.42% |
803,500 |
| 2024/7/19 |
1,197 |
1,205 |
1,193 |
1,196 |
+0.17% |
731,500 |
| 2024/7/18 |
1,194 |
1,205 |
1,192 |
1,194 |
+0.00% |
1,140,000 |
| 2024/7/17 |
1,192 |
1,195 |
1,189 |
1,194 |
+0.34% |
910,500 |
| 2024/7/16 |
1,188 |
1,202 |
1,187 |
1,190 |
+0.08% |
1,386,200 |
| 2024/7/12 |
1,182 |
1,197 |
1,180 |
1,189 |
+0.00% |
616,400 |
| 2024/7/11 |
1,201 |
1,205 |
1,187 |
1,189 |
-0.67% |
756,500 |
| 2024/7/10 |
1,198 |
1,202 |
1,192 |
1,197 |
+0.00% |
741,000 |
| 2024/7/9 |
1,200 |
1,204 |
1,189 |
1,197 |
+0.08% |
590,600 |
| 2024/7/8 |
1,196 |
1,198 |
1,185 |
1,196 |
+0.00% |
548,300 |
| 2024/7/5 |
1,215 |
1,215 |
1,194 |
1,196 |
-0.75% |
1,046,700 |
| 2024/7/4 |
1,195 |
1,205 |
1,192 |
1,205 |
+0.84% |
711,200 |
| 2024/7/3 |
1,184 |
1,195 |
1,181 |
1,195 |
+1.01% |
658,300 |
| 2024/7/2 |
1,177 |
1,189 |
1,172 |
1,183 |
+0.51% |
738,900 |
| 2024/7/1 |
1,170 |
1,179 |
1,167 |
1,177 |
+0.94% |
971,400 |
| 2024/6/28 |
1,169 |
1,172 |
1,161 |
1,166 |
+0.26% |
640,300 |
| 2024/6/27 |
1,149 |
1,163 |
1,147 |
1,163 |
+1.22% |
617,000 |
| 2024/6/26 |
1,147 |
1,151 |
1,142 |
1,149 |
+0.44% |
688,900 |
| 2024/6/25 |
1,134 |
1,147 |
1,132 |
1,144 |
+1.24% |
760,700 |
| 2024/6/24 |
1,126 |
1,131 |
1,121 |
1,130 |
+1.16% |
787,200 |
| 2024/6/21 |
1,107 |
1,121 |
1,107 |
1,117 |
+1.45% |
1,039,900 |
| 2024/6/20 |
1,100 |
1,102 |
1,093 |
1,101 |
+0.09% |
540,600 |
| 2024/6/19 |
1,092 |
1,103 |
1,092 |
1,100 |
+0.64% |
442,300 |
| 2024/6/18 |
1,093 |
1,097 |
1,091 |
1,093 |
+0.18% |
626,000 |
| 2024/6/17 |
1,102 |
1,104 |
1,088 |
1,091 |
-1.27% |
1,251,700 |
| 2024/6/14 |
1,100 |
1,110 |
1,098 |
1,105 |
+0.27% |
833,200 |
| 2024/6/13 |
1,112 |
1,113 |
1,100 |
1,102 |
-0.72% |
772,300 |
| 2024/6/12 |
1,112 |
1,118 |
1,109 |
1,110 |
-0.45% |
687,700 |
| 2024/6/11 |
1,120 |
1,125 |
1,115 |
1,115 |
-0.36% |
562,200 |
| 2024/6/10 |
1,110 |
1,119 |
1,107 |
1,119 |
+1.36% |
544,700 |
| 2024/6/7 |
1,112 |
1,115 |
1,102 |
1,104 |
-1.16% |
937,300 |
| 2024/6/6 |
1,130 |
1,132 |
1,117 |
1,117 |
-0.98% |
1,028,300 |
| 2024/6/5 |
1,134 |
1,135 |
1,127 |
1,128 |
-0.79% |
688,100 |
| 2024/6/4 |
1,136 |
1,138 |
1,130 |
1,137 |
+0.09% |
479,100 |
| 2024/6/3 |
1,145 |
1,149 |
1,134 |
1,136 |
+0.00% |
593,600 |
| 2024/5/31 |
1,137 |
1,141 |
1,130 |
1,136 |
+0.35% |
2,108,200 |
| 2024/5/30 |
1,128 |
1,138 |
1,122 |
1,132 |
+0.53% |
2,088,500 |
| 2024/5/29 |
1,142 |
1,142 |
1,126 |
1,126 |
-1.14% |
1,998,400 |
| 2024/5/28 |
1,144 |
1,145 |
1,135 |
1,139 |
-0.44% |
699,800 |
| 2024/5/27 |
1,135 |
1,147 |
1,135 |
1,144 |
+0.53% |
718,000 |
| 2024/5/24 |
1,135 |
1,140 |
1,133 |
1,138 |
-0.18% |
789,700 |
| 2024/5/23 |
1,146 |
1,146 |
1,131 |
1,140 |
+0.00% |
635,000 |
| 2024/5/22 |
1,141 |
1,143 |
1,134 |
1,140 |
-0.26% |
747,500 |
| 2024/5/21 |
1,146 |
1,150 |
1,140 |
1,143 |
-0.26% |
551,900 |
| 2024/5/20 |
1,147 |
1,150 |
1,140 |
1,146 |
+0.35% |
711,300 |
| 2024/5/17 |
1,128 |
1,142 |
1,127 |
1,142 |
+0.53% |
643,500 |
| 2024/5/16 |
1,127 |
1,139 |
1,125 |
1,136 |
+0.53% |
1,302,400 |
| 2024/5/15 |
1,135 |
1,136 |
1,123 |
1,130 |
-1.14% |
1,419,500 |
| 2024/5/14 |
1,149 |
1,159 |
1,125 |
1,143 |
-0.87% |
1,704,300 |
|
