日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/29 |
1,139 |
1,146 |
1,139 |
1,144 |
+0.26% |
3,500 |
2024/10/28 |
1,120 |
1,148 |
1,120 |
1,141 |
+0.62% |
6,000 |
2024/10/25 |
1,166 |
1,166 |
1,123 |
1,134 |
-1.31% |
18,700 |
2024/10/24 |
1,143 |
1,155 |
1,137 |
1,149 |
+0.44% |
11,200 |
2024/10/23 |
1,143 |
1,156 |
1,143 |
1,144 |
+0.09% |
5,900 |
2024/10/22 |
1,157 |
1,160 |
1,140 |
1,143 |
-1.12% |
15,500 |
2024/10/21 |
1,165 |
1,169 |
1,156 |
1,156 |
-0.34% |
8,300 |
2024/10/18 |
1,162 |
1,165 |
1,160 |
1,160 |
-0.26% |
2,200 |
2024/10/17 |
1,157 |
1,164 |
1,157 |
1,163 |
+0.35% |
1,900 |
2024/10/16 |
1,155 |
1,168 |
1,155 |
1,159 |
-0.09% |
4,700 |
2024/10/15 |
1,166 |
1,168 |
1,160 |
1,160 |
+0.00% |
9,200 |
2024/10/11 |
1,159 |
1,177 |
1,154 |
1,160 |
+0.09% |
7,000 |
2024/10/10 |
1,165 |
1,168 |
1,155 |
1,159 |
-0.52% |
13,500 |
2024/10/9 |
1,174 |
1,174 |
1,153 |
1,165 |
-0.68% |
20,900 |
2024/10/8 |
1,183 |
1,184 |
1,169 |
1,173 |
-1.18% |
11,200 |
2024/10/7 |
1,183 |
1,203 |
1,183 |
1,187 |
+0.42% |
13,800 |
2024/10/4 |
1,180 |
1,191 |
1,178 |
1,182 |
+0.17% |
5,000 |
2024/10/3 |
1,180 |
1,190 |
1,179 |
1,180 |
+0.60% |
5,500 |
2024/10/2 |
1,179 |
1,190 |
1,170 |
1,173 |
-0.93% |
16,900 |
2024/10/1 |
1,180 |
1,193 |
1,180 |
1,184 |
+0.59% |
5,700 |
2024/9/30 |
1,173 |
1,187 |
1,172 |
1,177 |
-1.83% |
10,300 |
2024/9/27 |
1,186 |
1,202 |
1,186 |
1,199 |
-1.15% |
10,700 |
2024/9/26 |
1,208 |
1,218 |
1,201 |
1,213 |
+1.00% |
9,800 |
2024/9/25 |
1,202 |
1,205 |
1,198 |
1,201 |
-0.33% |
14,000 |
2024/9/24 |
1,211 |
1,214 |
1,198 |
1,205 |
-0.50% |
21,400 |
2024/9/20 |
1,201 |
1,211 |
1,198 |
1,211 |
+0.83% |
9,200 |
2024/9/19 |
1,191 |
1,201 |
1,189 |
1,201 |
+1.78% |
4,600 |
2024/9/18 |
1,185 |
1,201 |
1,175 |
1,180 |
-0.25% |
9,100 |
2024/9/17 |
1,187 |
1,189 |
1,162 |
1,183 |
+0.17% |
7,700 |
2024/9/13 |
1,195 |
1,195 |
1,178 |
1,181 |
-1.17% |
4,100 |
2024/9/12 |
1,182 |
1,195 |
1,173 |
1,195 |
+2.49% |
8,600 |
2024/9/11 |
1,196 |
1,196 |
1,150 |
1,166 |
-2.51% |
17,300 |
2024/9/10 |
1,194 |
1,204 |
1,191 |
1,196 |
+0.17% |
7,900 |
2024/9/9 |
1,165 |
1,194 |
1,165 |
1,194 |
-0.08% |
12,600 |
2024/9/6 |
1,210 |
1,210 |
1,182 |
1,195 |
-1.65% |
19,700 |
2024/9/5 |
1,196 |
1,225 |
1,195 |
1,215 |
+1.59% |
13,300 |
2024/9/4 |
1,225 |
1,230 |
1,194 |
1,196 |
-4.01% |
33,800 |
2024/9/3 |
1,241 |
1,254 |
1,241 |
1,246 |
+0.00% |
4,300 |
2024/9/2 |
1,256 |
1,261 |
1,230 |
1,246 |
-0.40% |
12,400 |
2024/8/30 |
1,245 |
1,261 |
1,235 |
1,251 |
+0.00% |
6,800 |
2024/8/29 |
1,232 |
1,272 |
1,232 |
1,251 |
+0.56% |
19,500 |
2024/8/28 |
1,215 |
1,244 |
1,207 |
1,244 |
+1.97% |
18,300 |
2024/8/27 |
1,207 |
1,225 |
1,205 |
1,220 |
+1.08% |
8,500 |
2024/8/26 |
1,217 |
1,217 |
1,207 |
1,207 |
-0.66% |
4,000 |
2024/8/23 |
1,218 |
1,218 |
1,200 |
1,215 |
+0.00% |
9,300 |
2024/8/22 |
1,215 |
1,218 |
1,198 |
1,215 |
+0.75% |
8,600 |
2024/8/21 |
1,200 |
1,207 |
1,196 |
1,206 |
+0.17% |
6,800 |
2024/8/20 |
1,211 |
1,216 |
1,204 |
1,204 |
+0.75% |
7,500 |
2024/8/19 |
1,222 |
1,222 |
1,194 |
1,195 |
-2.21% |
22,600 |
2024/8/16 |
1,223 |
1,228 |
1,213 |
1,222 |
+1.75% |
11,300 |
2024/8/15 |
1,187 |
1,216 |
1,184 |
1,201 |
+1.52% |
10,300 |
2024/8/14 |
1,175 |
1,192 |
1,160 |
1,183 |
+1.28% |
13,400 |
2024/8/13 |
1,163 |
1,175 |
1,148 |
1,168 |
+3.09% |
19,800 |
2024/8/9 |
1,172 |
1,172 |
1,113 |
1,133 |
-0.79% |
21,300 |
2024/8/8 |
1,100 |
1,161 |
1,081 |
1,142 |
+2.15% |
33,800 |
2024/8/7 |
1,096 |
1,169 |
1,078 |
1,118 |
+2.01% |
18,100 |
2024/8/6 |
1,045 |
1,124 |
1,045 |
1,096 |
+8.41% |
43,900 |
2024/8/5 |
1,112 |
1,169 |
995 |
1,011 |
-15.89% |
73,000 |
2024/8/2 |
1,250 |
1,250 |
1,200 |
1,202 |
-7.40% |
50,100 |
2024/8/1 |
1,336 |
1,336 |
1,281 |
1,298 |
-2.63% |
18,200 |
2024/7/31 |
1,315 |
1,342 |
1,311 |
1,333 |
+2.07% |
16,200 |
2024/7/30 |
1,351 |
1,357 |
1,306 |
1,306 |
-4.18% |
46,900 |
2024/7/29 |
1,373 |
1,375 |
1,337 |
1,363 |
+0.37% |
6,000 |
2024/7/26 |
1,368 |
1,368 |
1,347 |
1,358 |
-0.07% |
5,000 |
2024/7/25 |
1,360 |
1,362 |
1,341 |
1,359 |
-1.45% |
18,900 |
2024/7/24 |
1,401 |
1,401 |
1,365 |
1,379 |
-1.50% |
7,800 |
2024/7/23 |
1,385 |
1,400 |
1,385 |
1,400 |
+1.45% |
5,500 |
2024/7/22 |
1,394 |
1,395 |
1,365 |
1,380 |
-0.65% |
9,300 |
2024/7/19 |
1,392 |
1,399 |
1,374 |
1,389 |
+0.07% |
7,500 |
2024/7/18 |
1,391 |
1,395 |
1,381 |
1,388 |
-0.64% |
7,800 |
2024/7/17 |
1,358 |
1,398 |
1,358 |
1,397 |
+3.10% |
14,500 |
2024/7/16 |
1,358 |
1,365 |
1,355 |
1,355 |
-0.22% |
9,000 |
2024/7/12 |
1,361 |
1,370 |
1,356 |
1,358 |
-0.22% |
3,600 |
2024/7/11 |
1,357 |
1,365 |
1,357 |
1,361 |
+0.37% |
5,900 |
2024/7/10 |
1,368 |
1,368 |
1,352 |
1,356 |
-0.07% |
14,500 |
2024/7/9 |
1,370 |
1,373 |
1,356 |
1,357 |
-0.22% |
11,300 |
2024/7/8 |
1,359 |
1,385 |
1,355 |
1,360 |
+0.15% |
7,600 |
2024/7/5 |
1,374 |
1,374 |
1,353 |
1,358 |
-0.15% |
12,100 |
2024/7/4 |
1,362 |
1,367 |
1,354 |
1,360 |
-0.22% |
6,200 |
2024/7/3 |
1,359 |
1,367 |
1,356 |
1,363 |
+0.29% |
5,500 |
2024/7/2 |
1,347 |
1,359 |
1,343 |
1,359 |
+0.82% |
7,700 |
2024/7/1 |
1,364 |
1,371 |
1,348 |
1,348 |
-0.74% |
15,100 |
2024/6/28 |
1,380 |
1,380 |
1,356 |
1,358 |
-0.44% |
13,600 |
2024/6/27 |
1,373 |
1,373 |
1,361 |
1,364 |
-0.66% |
4,200 |
2024/6/26 |
1,366 |
1,384 |
1,366 |
1,373 |
+0.66% |
6,000 |
2024/6/25 |
1,349 |
1,372 |
1,348 |
1,364 |
+1.56% |
10,700 |
2024/6/24 |
1,341 |
1,343 |
1,335 |
1,343 |
+1.21% |
8,600 |
2024/6/21 |
1,323 |
1,336 |
1,322 |
1,327 |
+0.30% |
5,700 |
2024/6/20 |
1,316 |
1,333 |
1,305 |
1,323 |
+0.61% |
15,100 |
2024/6/19 |
1,316 |
1,333 |
1,315 |
1,315 |
+0.00% |
33,800 |
2024/6/18 |
1,323 |
1,337 |
1,315 |
1,315 |
-0.38% |
15,100 |
2024/6/17 |
1,362 |
1,362 |
1,315 |
1,320 |
-3.65% |
43,400 |
2024/6/14 |
1,362 |
1,378 |
1,362 |
1,370 |
+0.59% |
9,400 |
2024/6/13 |
1,386 |
1,386 |
1,361 |
1,362 |
-1.73% |
12,900 |
2024/6/12 |
1,370 |
1,392 |
1,370 |
1,386 |
+0.87% |
7,700 |
2024/6/11 |
1,383 |
1,397 |
1,374 |
1,374 |
-0.36% |
5,200 |
2024/6/10 |
1,380 |
1,386 |
1,376 |
1,379 |
+0.51% |
14,900 |
2024/6/7 |
1,380 |
1,380 |
1,367 |
1,372 |
-0.65% |
16,400 |
2024/6/6 |
1,372 |
1,388 |
1,372 |
1,381 |
+0.80% |
8,100 |
2024/6/5 |
1,400 |
1,400 |
1,359 |
1,370 |
-2.77% |
20,800 |
2024/6/4 |
1,410 |
1,414 |
1,399 |
1,409 |
-0.56% |
11,800 |
2024/6/3 |
1,428 |
1,430 |
1,403 |
1,417 |
-0.49% |
9,100 |
2024/5/31 |
1,395 |
1,424 |
1,395 |
1,424 |
+1.71% |
12,400 |
2024/5/30 |
1,410 |
1,410 |
1,383 |
1,400 |
-0.78% |
11,100 |
2024/5/29 |
1,425 |
1,428 |
1,400 |
1,411 |
-1.40% |
14,400 |
2024/5/28 |
1,396 |
1,431 |
1,396 |
1,431 |
+2.73% |
18,500 |
2024/5/27 |
1,401 |
1,404 |
1,378 |
1,393 |
-0.64% |
14,400 |
2024/5/24 |
1,415 |
1,415 |
1,402 |
1,402 |
-1.61% |
16,300 |
2024/5/23 |
1,435 |
1,436 |
1,422 |
1,425 |
-1.04% |
11,000 |
2024/5/22 |
1,420 |
1,447 |
1,410 |
1,440 |
+1.19% |
24,800 |
2024/5/21 |
1,438 |
1,440 |
1,416 |
1,423 |
-0.70% |
16,200 |
2024/5/20 |
1,453 |
1,459 |
1,433 |
1,433 |
-1.44% |
17,700 |
2024/5/17 |
1,405 |
1,460 |
1,390 |
1,454 |
+3.49% |
55,900 |
2024/5/16 |
1,415 |
1,420 |
1,405 |
1,405 |
-0.71% |
20,600 |
2024/5/15 |
1,441 |
1,441 |
1,403 |
1,415 |
-1.94% |
26,800 |
2024/5/14 |
1,430 |
1,446 |
1,420 |
1,443 |
+0.28% |
35,200 |
2024/5/13 |
1,409 |
1,439 |
1,409 |
1,439 |
+2.79% |
43,300 |
2024/5/10 |
1,398 |
1,415 |
1,385 |
1,400 |
+0.57% |
48,300 |
2024/5/9 |
1,390 |
1,425 |
1,372 |
1,392 |
+7.74% |
191,500 |
2024/5/8 |
1,289 |
1,303 |
1,275 |
1,292 |
+0.54% |
36,400 |
2024/5/7 |
1,275 |
1,285 |
1,272 |
1,285 |
+1.18% |
7,000 |
2024/5/2 |
1,278 |
1,278 |
1,265 |
1,270 |
+0.00% |
9,000 |
2024/5/1 |
1,268 |
1,273 |
1,260 |
1,270 |
-0.31% |
9,300 |
|