| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/11/1 |
1,550 |
1,553 |
1,514 |
1,538 |
-1.22% |
27,000 |
| 2024/10/31 |
1,556 |
1,589 |
1,535 |
1,557 |
-0.83% |
21,100 |
| 2024/10/30 |
1,588 |
1,607 |
1,559 |
1,570 |
-1.26% |
23,200 |
| 2024/10/29 |
1,540 |
1,611 |
1,540 |
1,590 |
+3.38% |
19,100 |
| 2024/10/28 |
1,526 |
1,571 |
1,526 |
1,538 |
+0.79% |
22,700 |
| 2024/10/25 |
1,605 |
1,605 |
1,517 |
1,526 |
-4.86% |
35,100 |
| 2024/10/24 |
1,625 |
1,625 |
1,590 |
1,604 |
-1.47% |
22,300 |
| 2024/10/23 |
1,618 |
1,656 |
1,596 |
1,628 |
+0.49% |
20,800 |
| 2024/10/22 |
1,641 |
1,676 |
1,612 |
1,620 |
-1.64% |
13,500 |
| 2024/10/21 |
1,637 |
1,727 |
1,612 |
1,647 |
+1.98% |
37,900 |
| 2024/10/18 |
1,625 |
1,643 |
1,595 |
1,615 |
-0.31% |
30,300 |
| 2024/10/17 |
1,627 |
1,667 |
1,615 |
1,620 |
-0.43% |
25,400 |
| 2024/10/16 |
1,643 |
1,682 |
1,616 |
1,627 |
-0.97% |
19,100 |
| 2024/10/15 |
1,630 |
1,654 |
1,611 |
1,643 |
+2.05% |
38,200 |
| 2024/10/11 |
1,680 |
1,698 |
1,610 |
1,610 |
-3.48% |
45,200 |
| 2024/10/10 |
1,677 |
1,711 |
1,660 |
1,668 |
-0.18% |
25,600 |
| 2024/10/9 |
1,694 |
1,743 |
1,670 |
1,671 |
-0.59% |
44,900 |
| 2024/10/8 |
1,724 |
1,870 |
1,681 |
1,681 |
-1.41% |
142,500 |
| 2024/10/7 |
1,730 |
1,755 |
1,689 |
1,705 |
+1.73% |
71,400 |
| 2024/10/4 |
1,620 |
1,734 |
1,610 |
1,676 |
+4.03% |
89,300 |
| 2024/10/3 |
1,518 |
1,638 |
1,499 |
1,611 |
+7.04% |
87,500 |
| 2024/10/2 |
1,512 |
1,550 |
1,467 |
1,505 |
-1.63% |
66,300 |
| 2024/10/1 |
1,424 |
1,540 |
1,424 |
1,530 |
+7.44% |
75,100 |
| 2024/9/30 |
1,399 |
1,487 |
1,392 |
1,424 |
-0.14% |
66,700 |
| 2024/9/27 |
1,450 |
1,501 |
1,394 |
1,426 |
-2.79% |
87,200 |
| 2024/9/26 |
1,469 |
1,479.5 |
1,452.5 |
1,467 |
+0.00% |
37,200 |
| 2024/9/25 |
1,467 |
1,489 |
1,443.5 |
1,467 |
+0.38% |
36,800 |
| 2024/9/24 |
1,469.5 |
1,474.5 |
1,438.5 |
1,461.5 |
-0.14% |
34,100 |
| 2024/9/20 |
1,555 |
1,560 |
1,457.5 |
1,463.5 |
-5.73% |
42,700 |
| 2024/9/19 |
1,557.5 |
1,597.5 |
1,552.5 |
1,552.5 |
-0.96% |
16,200 |
| 2024/9/18 |
1,542.5 |
1,585 |
1,522.5 |
1,567.5 |
+1.62% |
8,300 |
| 2024/9/17 |
1,502.5 |
1,547.5 |
1,454 |
1,542.5 |
+0.33% |
26,800 |
| 2024/9/13 |
1,605 |
1,640 |
1,482 |
1,537.5 |
-4.95% |
28,600 |
| 2024/9/12 |
1,642.5 |
1,652.5 |
1,580 |
1,617.5 |
-1.52% |
19,500 |
| 2024/9/11 |
1,700 |
1,722.5 |
1,615 |
1,642.5 |
-3.38% |
24,200 |
| 2024/9/10 |
1,680 |
1,745 |
1,680 |
1,700 |
+1.64% |
18,300 |
| 2024/9/9 |
1,595 |
1,697.5 |
1,567.5 |
1,672.5 |
+1.83% |
15,700 |
| 2024/9/6 |
1,747.5 |
1,757.5 |
1,617.5 |
1,642.5 |
-4.64% |
34,100 |
| 2024/9/5 |
1,675 |
1,760 |
1,675 |
1,722.5 |
+2.99% |
24,200 |
| 2024/9/4 |
1,655 |
1,712.5 |
1,652.5 |
1,672.5 |
-1.76% |
23,400 |
| 2024/9/3 |
1,607.5 |
1,825 |
1,607.5 |
1,702.5 |
+6.24% |
71,700 |
| 2024/9/2 |
1,580 |
1,640 |
1,547.5 |
1,602.5 |
+3.72% |
23,000 |
| 2024/8/30 |
1,522.5 |
1,547.5 |
1,510 |
1,545 |
+2.49% |
15,400 |
| 2024/8/29 |
1,475 |
1,537.5 |
1,475 |
1,507.5 |
+1.14% |
12,700 |
| 2024/8/28 |
1,545 |
1,662.5 |
1,487.5 |
1,490.5 |
-2.26% |
62,000 |
| 2024/8/27 |
1,545 |
1,545 |
1,486.5 |
1,525 |
-1.93% |
15,900 |
| 2024/8/26 |
1,449.5 |
1,597.5 |
1,431 |
1,555 |
+8.14% |
59,400 |
| 2024/8/23 |
1,430 |
1,439.5 |
1,410.5 |
1,438 |
+1.45% |
11,800 |
| 2024/8/22 |
1,423.5 |
1,444.5 |
1,405 |
1,417.5 |
+0.57% |
13,500 |
| 2024/8/21 |
1,429 |
1,445.5 |
1,401.5 |
1,409.5 |
-2.39% |
14,500 |
| 2024/8/20 |
1,412.5 |
1,447.5 |
1,409 |
1,444 |
+2.48% |
29,000 |
| 2024/8/19 |
1,369 |
1,409 |
1,362.5 |
1,409 |
+3.11% |
29,400 |
| 2024/8/16 |
1,340 |
1,366.5 |
1,331.5 |
1,366.5 |
+2.63% |
19,300 |
| 2024/8/15 |
1,327.5 |
1,339 |
1,315 |
1,331.5 |
+0.49% |
12,700 |
| 2024/8/14 |
1,296.5 |
1,325 |
1,286 |
1,325 |
+2.28% |
22,500 |
| 2024/8/13 |
1,267.5 |
1,302 |
1,251 |
1,295.5 |
+2.17% |
16,100 |
| 2024/8/9 |
1,266 |
1,284 |
1,245 |
1,268 |
+0.16% |
27,800 |
| 2024/8/8 |
1,251 |
1,268.5 |
1,240 |
1,266 |
+0.12% |
15,000 |
| 2024/8/7 |
1,217.5 |
1,275 |
1,217.5 |
1,264.5 |
+1.77% |
35,700 |
| 2024/8/6 |
1,264.5 |
1,265 |
1,180 |
1,242.5 |
+6.20% |
39,900 |
| 2024/8/5 |
1,205 |
1,257 |
1,140 |
1,170 |
-5.72% |
78,600 |
| 2024/8/2 |
1,245 |
1,270 |
1,222 |
1,241 |
-3.35% |
81,400 |
| 2024/8/1 |
1,316.5 |
1,322.5 |
1,245 |
1,284 |
+2.07% |
92,200 |
| 2024/7/31 |
1,200 |
1,289.5 |
1,191.5 |
1,258 |
+4.83% |
83,200 |
| 2024/7/30 |
1,161.5 |
1,208.5 |
1,161.5 |
1,200 |
+3.49% |
70,500 |
| 2024/7/29 |
1,170 |
1,182.5 |
1,140 |
1,159.5 |
-0.90% |
121,200 |
| 2024/7/26 |
1,226 |
1,230 |
1,150 |
1,170 |
-6.33% |
217,300 |
| 2024/7/25 |
1,298.5 |
1,424.5 |
1,226 |
1,249 |
+1.54% |
778,800 |
| 2024/7/24 |
1,470 |
1,525 |
1,220 |
1,230 |
+51.85% |
2,903,900 |
| 2024/7/23 |
810 |
810 |
810 |
810 |
+22.73% |
5,100 |
| 2024/7/22 |
660 |
660 |
660 |
660 |
+29.41% |
12,600 |
| 2024/7/19 |
517 |
517.5 |
510 |
510 |
-0.87% |
4,100 |
| 2024/7/18 |
511 |
517.5 |
511 |
514.5 |
+0.68% |
1,100 |
| 2024/7/17 |
518 |
518 |
511 |
511 |
+0.20% |
1,100 |
| 2024/7/16 |
527.5 |
527.5 |
510 |
510 |
-0.87% |
4,900 |
| 2024/7/12 |
511.5 |
525 |
511.5 |
514.5 |
-1.53% |
2,800 |
| 2024/7/11 |
514 |
522.5 |
511.5 |
522.5 |
+1.65% |
2,200 |
| 2024/7/10 |
517.5 |
529.5 |
514 |
514 |
-0.68% |
2,100 |
| 2024/7/9 |
510.5 |
524 |
510.5 |
517.5 |
+1.27% |
2,500 |
| 2024/7/8 |
530 |
530 |
510 |
511 |
-4.13% |
6,700 |
| 2024/7/5 |
526.5 |
540 |
525 |
533 |
+1.04% |
2,000 |
| 2024/7/4 |
528 |
528 |
526.5 |
527.5 |
-0.09% |
800 |
| 2024/7/3 |
539 |
539.5 |
526.5 |
528 |
-2.76% |
2,200 |
| 2024/7/2 |
535.5 |
543 |
526 |
543 |
+0.46% |
500 |
| 2024/7/1 |
540 |
542.5 |
535 |
540.5 |
-0.18% |
1,400 |
| 2024/6/28 |
536.5 |
542.5 |
522.5 |
541.5 |
+0.56% |
5,100 |
| 2024/6/27 |
524.5 |
542 |
524.5 |
538.5 |
+1.89% |
1,300 |
| 2024/6/26 |
544 |
544 |
528.5 |
528.5 |
-2.85% |
8,000 |
| 2024/6/25 |
541 |
572.5 |
519 |
544 |
+6.77% |
27,300 |
| 2024/6/24 |
512.5 |
512.5 |
509.5 |
509.5 |
-0.10% |
900 |
| 2024/6/21 |
500 |
510 |
500 |
510 |
+2.00% |
700 |
| 2024/6/20 |
500 |
504.5 |
500 |
500 |
+0.60% |
3,300 |
| 2024/6/19 |
511 |
514 |
497 |
497 |
-1.39% |
2,900 |
| 2024/6/18 |
514 |
516 |
504 |
504 |
-2.33% |
2,700 |
| 2024/6/17 |
516 |
516 |
512.5 |
516 |
-0.10% |
1,000 |
| 2024/6/14 |
528 |
540 |
516.5 |
516.5 |
-4.62% |
1,700 |
| 2024/6/13 |
560 |
560 |
525 |
541.5 |
-0.64% |
5,600 |
| 2024/6/12 |
533 |
545 |
520 |
545 |
+4.81% |
4,100 |
| 2024/6/11 |
523 |
523 |
513.5 |
520 |
-0.86% |
700 |
| 2024/6/10 |
535 |
535 |
508 |
524.5 |
-1.78% |
2,300 |
| 2024/6/7 |
536.5 |
536.5 |
530.5 |
534 |
+0.28% |
800 |
| 2024/6/6 |
532 |
532.5 |
505 |
532.5 |
+0.09% |
4,200 |
| 2024/6/5 |
529.5 |
532.5 |
522 |
532 |
+2.21% |
3,700 |
| 2024/6/4 |
517.5 |
534.5 |
517.5 |
520.5 |
+0.58% |
2,600 |
| 2024/6/3 |
526 |
531 |
516.5 |
517.5 |
-1.62% |
2,000 |
| 2024/5/31 |
499.5 |
530 |
499.5 |
526 |
+5.41% |
5,500 |
| 2024/5/30 |
509 |
525 |
490.5 |
499 |
-3.57% |
9,500 |
| 2024/5/29 |
528 |
530 |
509 |
517.5 |
-2.45% |
4,700 |
| 2024/5/28 |
521.5 |
548 |
519.5 |
530.5 |
+1.82% |
7,500 |
| 2024/5/27 |
557 |
671 |
515 |
521 |
-0.19% |
140,600 |
| 2024/5/24 |
511 |
522 |
511 |
522 |
+2.25% |
2,800 |
| 2024/5/23 |
568 |
568.5 |
507.5 |
510.5 |
-9.81% |
10,300 |
| 2024/5/22 |
585 |
599 |
566 |
566 |
-3.25% |
2,700 |
| 2024/5/21 |
580 |
585 |
563.5 |
585 |
+0.86% |
2,100 |
| 2024/5/20 |
592.5 |
621 |
577.5 |
580 |
-2.11% |
11,700 |
| 2024/5/17 |
583.5 |
662.5 |
583.5 |
592.5 |
+1.54% |
9,600 |
| 2024/5/16 |
571.5 |
618 |
571.5 |
583.5 |
+1.92% |
3,700 |
| 2024/5/15 |
570 |
599.5 |
570 |
572.5 |
+0.09% |
3,000 |
| 2024/5/14 |
624 |
624 |
565.5 |
572 |
-2.80% |
8,300 |
| 2024/5/13 |
586 |
591 |
550 |
588.5 |
-0.93% |
3,700 |
| 2024/5/10 |
624 |
631 |
594 |
594 |
-6.90% |
5,600 |
| 2024/5/9 |
650 |
662.5 |
615 |
638 |
-1.85% |
5,400 |
| 2024/5/8 |
667 |
670 |
650 |
650 |
-3.06% |
3,300 |
|
