| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/11/8 |
1,980 |
2,015 |
1,968 |
2,002 |
-1.23% |
126,800 |
| 2024/11/7 |
2,025 |
2,039 |
2,002 |
2,027 |
+0.95% |
88,800 |
| 2024/11/6 |
2,017 |
2,026 |
1,970 |
2,008 |
+0.85% |
76,300 |
| 2024/11/5 |
2,014 |
2,016 |
1,991 |
1,991 |
-0.15% |
44,600 |
| 2024/11/1 |
2,015 |
2,033 |
1,992 |
1,994 |
-2.21% |
47,500 |
| 2024/10/31 |
2,032 |
2,048 |
2,021 |
2,039 |
+0.34% |
37,200 |
| 2024/10/30 |
2,063 |
2,066 |
2,021 |
2,032 |
-1.12% |
87,300 |
| 2024/10/29 |
2,030 |
2,064 |
2,030 |
2,055 |
+1.23% |
34,200 |
| 2024/10/28 |
2,000 |
2,048 |
2,000 |
2,030 |
+1.35% |
41,000 |
| 2024/10/25 |
2,014 |
2,017 |
1,988 |
2,003 |
-0.99% |
45,500 |
| 2024/10/24 |
2,011 |
2,029 |
2,003 |
2,023 |
-0.39% |
49,300 |
| 2024/10/23 |
2,054 |
2,060 |
2,030 |
2,031 |
-1.12% |
32,800 |
| 2024/10/22 |
2,100 |
2,100 |
2,041 |
2,054 |
-1.86% |
47,800 |
| 2024/10/21 |
2,120 |
2,125 |
2,093 |
2,093 |
-1.27% |
38,500 |
| 2024/10/18 |
2,122 |
2,123 |
2,101 |
2,120 |
+0.66% |
30,700 |
| 2024/10/17 |
2,120 |
2,140 |
2,101 |
2,106 |
-0.09% |
32,600 |
| 2024/10/16 |
2,106 |
2,148 |
2,097 |
2,108 |
-1.03% |
51,600 |
| 2024/10/15 |
2,125 |
2,141 |
2,106 |
2,130 |
+1.33% |
63,300 |
| 2024/10/11 |
2,120 |
2,124 |
2,098 |
2,102 |
-1.04% |
40,900 |
| 2024/10/10 |
2,135 |
2,143 |
2,118 |
2,124 |
-0.47% |
27,400 |
| 2024/10/9 |
2,139 |
2,145 |
2,121 |
2,134 |
+0.90% |
31,900 |
| 2024/10/8 |
2,150 |
2,153 |
2,110 |
2,115 |
-1.81% |
77,200 |
| 2024/10/7 |
2,173 |
2,180 |
2,130 |
2,154 |
+0.47% |
112,100 |
| 2024/10/4 |
2,132 |
2,157 |
2,116 |
2,144 |
+0.75% |
71,300 |
| 2024/10/3 |
2,130 |
2,136 |
2,114 |
2,128 |
+1.48% |
56,700 |
| 2024/10/2 |
2,084 |
2,118 |
2,066 |
2,097 |
+0.33% |
63,700 |
| 2024/10/1 |
2,072 |
2,100 |
2,070 |
2,090 |
+2.10% |
56,300 |
| 2024/9/30 |
2,028 |
2,062 |
2,018 |
2,047 |
-1.49% |
90,400 |
| 2024/9/27 |
2,071 |
2,095 |
2,065 |
2,078 |
-1.52% |
76,100 |
| 2024/9/26 |
2,116 |
2,116 |
2,088 |
2,110 |
+1.30% |
83,400 |
| 2024/9/25 |
2,070 |
2,092 |
2,062 |
2,083 |
+0.00% |
56,400 |
| 2024/9/24 |
2,140 |
2,140 |
2,083 |
2,083 |
-1.19% |
70,900 |
| 2024/9/20 |
2,140 |
2,145 |
2,108 |
2,108 |
+0.14% |
101,400 |
| 2024/9/19 |
2,090 |
2,115 |
2,077 |
2,105 |
+2.68% |
69,700 |
| 2024/9/18 |
2,060 |
2,074 |
2,033 |
2,050 |
+0.24% |
42,800 |
| 2024/9/17 |
2,041 |
2,066 |
2,017 |
2,045 |
+1.44% |
68,800 |
| 2024/9/13 |
1,990 |
2,023 |
1,990 |
2,016 |
+0.30% |
46,200 |
| 2024/9/12 |
2,000 |
2,039 |
2,000 |
2,010 |
+1.06% |
41,600 |
| 2024/9/11 |
2,008 |
2,013 |
1,966 |
1,989 |
-0.95% |
59,400 |
| 2024/9/10 |
2,049 |
2,056 |
2,008 |
2,008 |
-1.67% |
61,000 |
| 2024/9/9 |
1,950 |
2,042 |
1,950 |
2,042 |
+1.29% |
60,500 |
| 2024/9/6 |
2,001 |
2,022 |
1,985 |
2,016 |
+0.50% |
48,500 |
| 2024/9/5 |
1,993 |
2,039 |
1,987 |
2,006 |
-0.30% |
54,400 |
| 2024/9/4 |
2,039 |
2,059 |
2,010 |
2,012 |
-3.69% |
76,600 |
| 2024/9/3 |
2,050 |
2,089 |
2,050 |
2,089 |
+1.95% |
55,600 |
| 2024/9/2 |
2,051 |
2,059 |
2,026 |
2,049 |
+0.34% |
51,500 |
| 2024/8/30 |
2,027 |
2,055 |
2,020 |
2,042 |
+0.99% |
51,500 |
| 2024/8/29 |
1,994 |
2,024 |
1,979 |
2,022 |
+1.10% |
65,900 |
| 2024/8/28 |
1,995 |
2,002 |
1,982 |
2,000 |
+0.15% |
30,800 |
| 2024/8/27 |
1,970 |
2,004 |
1,958 |
1,997 |
+1.89% |
39,800 |
| 2024/8/26 |
2,000 |
2,000 |
1,952 |
1,960 |
-1.80% |
44,000 |
| 2024/8/23 |
1,980 |
1,996 |
1,974 |
1,996 |
+1.01% |
47,900 |
| 2024/8/22 |
1,972 |
1,991 |
1,958 |
1,976 |
-0.10% |
33,600 |
| 2024/8/21 |
1,960 |
2,007 |
1,960 |
1,978 |
-0.75% |
32,700 |
| 2024/8/20 |
1,992 |
2,010 |
1,973 |
1,993 |
+1.74% |
54,100 |
| 2024/8/19 |
1,995 |
2,013 |
1,956 |
1,959 |
-0.81% |
103,100 |
| 2024/8/16 |
1,939 |
1,975 |
1,924 |
1,975 |
+4.22% |
72,200 |
| 2024/8/15 |
1,890 |
1,917 |
1,890 |
1,895 |
+0.64% |
46,100 |
| 2024/8/14 |
1,880 |
1,884 |
1,855 |
1,883 |
+1.13% |
66,600 |
| 2024/8/13 |
1,841 |
1,872 |
1,837 |
1,862 |
+1.20% |
57,100 |
| 2024/8/9 |
1,870 |
1,896 |
1,809 |
1,840 |
+0.55% |
96,500 |
| 2024/8/8 |
1,815 |
1,869 |
1,813 |
1,830 |
-0.16% |
78,000 |
| 2024/8/7 |
1,768 |
1,871 |
1,745 |
1,833 |
+2.06% |
115,100 |
| 2024/8/6 |
1,730 |
1,860 |
1,727 |
1,796 |
+8.39% |
178,400 |
| 2024/8/5 |
1,773 |
1,797 |
1,634 |
1,657 |
-13.83% |
313,500 |
| 2024/8/2 |
1,976 |
2,002 |
1,923 |
1,923 |
-7.06% |
181,900 |
| 2024/8/1 |
2,129 |
2,129 |
2,050 |
2,069 |
-2.77% |
119,600 |
| 2024/7/31 |
2,043 |
2,128 |
2,040 |
2,128 |
+4.26% |
106,400 |
| 2024/7/30 |
2,064 |
2,064 |
2,030 |
2,041 |
-0.63% |
58,300 |
| 2024/7/29 |
2,036 |
2,062 |
2,034 |
2,054 |
+1.48% |
81,800 |
| 2024/7/26 |
2,015 |
2,031 |
1,992 |
2,024 |
-0.34% |
137,300 |
| 2024/7/25 |
2,028 |
2,061 |
2,008 |
2,031 |
-1.93% |
273,100 |
| 2024/7/24 |
2,005 |
2,097 |
1,990 |
2,071 |
+10.75% |
934,800 |
| 2024/7/23 |
1,855 |
1,877 |
1,855 |
1,870 |
+1.19% |
26,000 |
| 2024/7/22 |
1,881 |
1,887 |
1,848 |
1,848 |
-1.70% |
56,100 |
| 2024/7/19 |
1,889 |
1,898 |
1,873 |
1,880 |
-0.42% |
41,500 |
| 2024/7/18 |
1,889 |
1,909 |
1,883 |
1,888 |
-0.79% |
41,500 |
| 2024/7/17 |
1,907 |
1,926 |
1,903 |
1,903 |
+0.05% |
37,200 |
| 2024/7/16 |
1,877 |
1,902 |
1,873 |
1,902 |
+2.48% |
42,200 |
| 2024/7/12 |
1,861 |
1,883 |
1,853 |
1,856 |
-0.54% |
91,500 |
| 2024/7/11 |
1,862 |
1,872 |
1,855 |
1,866 |
+0.97% |
52,800 |
| 2024/7/10 |
1,852 |
1,865 |
1,837 |
1,848 |
-0.22% |
83,500 |
| 2024/7/9 |
1,850 |
1,871 |
1,846 |
1,852 |
+0.22% |
61,300 |
| 2024/7/8 |
1,884 |
1,884 |
1,847 |
1,848 |
-2.12% |
93,100 |
| 2024/7/5 |
1,922 |
1,929 |
1,888 |
1,888 |
-2.13% |
81,000 |
| 2024/7/4 |
1,929 |
1,932 |
1,905 |
1,929 |
+0.00% |
80,000 |
| 2024/7/3 |
1,939 |
1,944 |
1,921 |
1,929 |
-0.52% |
39,300 |
| 2024/7/2 |
1,936 |
1,950 |
1,930 |
1,939 |
+0.15% |
64,500 |
| 2024/7/1 |
1,928 |
1,953 |
1,925 |
1,936 |
+0.41% |
107,700 |
| 2024/6/28 |
1,928 |
1,934 |
1,914 |
1,928 |
+0.26% |
43,500 |
| 2024/6/27 |
1,897 |
1,926 |
1,897 |
1,923 |
+1.48% |
67,600 |
| 2024/6/26 |
1,903 |
1,904 |
1,887 |
1,895 |
-0.42% |
53,100 |
| 2024/6/25 |
1,889 |
1,925 |
1,889 |
1,903 |
+0.37% |
41,500 |
| 2024/6/24 |
1,900 |
1,910 |
1,883 |
1,896 |
+0.69% |
52,300 |
| 2024/6/21 |
1,923 |
1,939 |
1,883 |
1,883 |
-2.49% |
198,100 |
| 2024/6/20 |
1,934 |
1,936 |
1,904 |
1,931 |
-0.21% |
65,600 |
| 2024/6/19 |
1,917 |
1,941 |
1,913 |
1,935 |
+1.15% |
51,200 |
| 2024/6/18 |
1,905 |
1,929 |
1,895 |
1,913 |
+1.81% |
94,100 |
| 2024/6/17 |
1,876 |
1,889 |
1,861 |
1,879 |
-0.27% |
47,700 |
| 2024/6/14 |
1,846 |
1,894 |
1,846 |
1,884 |
+2.11% |
66,400 |
| 2024/6/13 |
1,865 |
1,865 |
1,839 |
1,845 |
-0.49% |
41,200 |
| 2024/6/12 |
1,850 |
1,863 |
1,842 |
1,854 |
+0.93% |
46,900 |
| 2024/6/11 |
1,858 |
1,858 |
1,832 |
1,837 |
-0.65% |
27,500 |
| 2024/6/10 |
1,848 |
1,852 |
1,837 |
1,849 |
+1.09% |
24,100 |
| 2024/6/7 |
1,829 |
1,837 |
1,822 |
1,829 |
+0.00% |
19,600 |
| 2024/6/6 |
1,853 |
1,853 |
1,815 |
1,829 |
-0.76% |
31,600 |
| 2024/6/5 |
1,864 |
1,864 |
1,832 |
1,843 |
-2.12% |
37,200 |
| 2024/6/4 |
1,900 |
1,900 |
1,877 |
1,883 |
-1.15% |
30,800 |
| 2024/6/3 |
1,893 |
1,924 |
1,875 |
1,905 |
+1.11% |
74,700 |
| 2024/5/31 |
1,815 |
1,884 |
1,815 |
1,884 |
+3.97% |
156,300 |
| 2024/5/30 |
1,800 |
1,812 |
1,765 |
1,812 |
+0.33% |
75,700 |
| 2024/5/29 |
1,822 |
1,822 |
1,791 |
1,806 |
-0.88% |
52,100 |
| 2024/5/28 |
1,841 |
1,841 |
1,807 |
1,822 |
-0.27% |
35,100 |
| 2024/5/27 |
1,835 |
1,847 |
1,826 |
1,827 |
+0.00% |
28,500 |
| 2024/5/24 |
1,783 |
1,838 |
1,782 |
1,827 |
+1.00% |
52,500 |
| 2024/5/23 |
1,821 |
1,821 |
1,792 |
1,809 |
-0.17% |
30,100 |
| 2024/5/22 |
1,839 |
1,839 |
1,808 |
1,812 |
-1.41% |
36,200 |
| 2024/5/21 |
1,864 |
1,867 |
1,837 |
1,838 |
-1.34% |
42,300 |
| 2024/5/20 |
1,874 |
1,879 |
1,861 |
1,863 |
+0.11% |
46,700 |
| 2024/5/17 |
1,842 |
1,865 |
1,832 |
1,861 |
+1.03% |
54,300 |
| 2024/5/16 |
1,860 |
1,860 |
1,816 |
1,842 |
-0.54% |
74,300 |
| 2024/5/15 |
1,824 |
1,860 |
1,819 |
1,852 |
+2.04% |
130,500 |
| 2024/5/14 |
1,777 |
1,819 |
1,750 |
1,815 |
-0.11% |
171,700 |
|
