| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/11/1 |
1,835 |
1,854 |
1,829 |
1,832 |
-2.29% |
242,800 |
| 2024/10/31 |
1,843 |
1,888 |
1,801 |
1,875 |
+2.12% |
452,400 |
| 2024/10/30 |
1,815 |
1,842 |
1,803 |
1,836 |
+1.94% |
785,800 |
| 2024/10/29 |
1,794 |
1,804 |
1,786 |
1,801 |
+1.01% |
186,900 |
| 2024/10/28 |
1,760 |
1,795 |
1,758 |
1,783 |
+1.02% |
222,300 |
| 2024/10/25 |
1,781 |
1,783 |
1,762 |
1,765 |
-1.18% |
171,300 |
| 2024/10/24 |
1,786 |
1,791 |
1,773 |
1,786 |
-0.11% |
149,900 |
| 2024/10/23 |
1,799 |
1,802 |
1,786 |
1,788 |
-0.39% |
157,300 |
| 2024/10/22 |
1,801 |
1,807 |
1,790 |
1,795 |
-0.99% |
180,300 |
| 2024/10/21 |
1,809 |
1,835 |
1,799 |
1,813 |
+0.78% |
222,700 |
| 2024/10/18 |
1,804 |
1,807 |
1,791 |
1,799 |
+0.45% |
144,900 |
| 2024/10/17 |
1,800 |
1,807 |
1,789 |
1,791 |
-0.17% |
110,700 |
| 2024/10/16 |
1,802 |
1,818 |
1,794 |
1,794 |
-0.77% |
138,500 |
| 2024/10/15 |
1,808 |
1,814 |
1,798 |
1,808 |
+0.17% |
116,600 |
| 2024/10/11 |
1,800 |
1,813 |
1,794 |
1,805 |
+0.28% |
191,700 |
| 2024/10/10 |
1,805 |
1,805 |
1,792 |
1,800 |
-0.17% |
140,800 |
| 2024/10/9 |
1,798 |
1,804 |
1,786 |
1,803 |
+0.28% |
191,000 |
| 2024/10/8 |
1,810 |
1,824 |
1,796 |
1,798 |
-1.15% |
175,100 |
| 2024/10/7 |
1,822 |
1,826 |
1,810 |
1,819 |
-0.05% |
234,900 |
| 2024/10/4 |
1,821 |
1,829 |
1,812 |
1,820 |
+0.22% |
148,300 |
| 2024/10/3 |
1,832 |
1,843 |
1,810 |
1,816 |
+0.39% |
147,100 |
| 2024/10/2 |
1,802 |
1,820 |
1,802 |
1,809 |
-0.17% |
173,400 |
| 2024/10/1 |
1,810 |
1,819 |
1,807 |
1,812 |
-0.17% |
135,400 |
| 2024/9/30 |
1,800 |
1,821 |
1,795 |
1,815 |
-2.00% |
294,000 |
| 2024/9/27 |
1,839 |
1,858 |
1,835 |
1,852 |
-0.80% |
203,900 |
| 2024/9/26 |
1,849 |
1,878 |
1,844 |
1,867 |
+1.74% |
409,000 |
| 2024/9/25 |
1,835 |
1,845 |
1,819 |
1,835 |
-0.38% |
249,300 |
| 2024/9/24 |
1,847 |
1,850 |
1,831 |
1,842 |
+0.88% |
195,400 |
| 2024/9/20 |
1,827 |
1,837 |
1,814 |
1,826 |
+0.50% |
291,900 |
| 2024/9/19 |
1,809 |
1,829 |
1,807 |
1,817 |
+1.74% |
231,100 |
| 2024/9/18 |
1,797 |
1,806 |
1,775 |
1,786 |
-0.11% |
271,300 |
| 2024/9/17 |
1,814 |
1,817 |
1,772 |
1,788 |
-0.94% |
308,800 |
| 2024/9/13 |
1,815 |
1,822 |
1,804 |
1,805 |
-0.82% |
149,300 |
| 2024/9/12 |
1,815 |
1,832 |
1,805 |
1,820 |
+2.13% |
162,000 |
| 2024/9/11 |
1,820 |
1,821 |
1,778 |
1,782 |
-2.46% |
267,100 |
| 2024/9/10 |
1,839 |
1,842 |
1,821 |
1,827 |
-0.65% |
117,000 |
| 2024/9/9 |
1,816 |
1,842 |
1,809 |
1,839 |
+0.33% |
163,100 |
| 2024/9/6 |
1,851 |
1,851 |
1,823 |
1,833 |
-0.16% |
140,200 |
| 2024/9/5 |
1,825 |
1,849 |
1,822 |
1,836 |
+0.60% |
141,300 |
| 2024/9/4 |
1,834 |
1,846 |
1,822 |
1,825 |
-1.56% |
202,400 |
| 2024/9/3 |
1,846 |
1,865 |
1,846 |
1,854 |
+0.43% |
86,400 |
| 2024/9/2 |
1,850 |
1,857 |
1,841 |
1,846 |
-0.05% |
196,500 |
| 2024/8/30 |
1,835 |
1,851 |
1,830 |
1,847 |
+0.65% |
252,000 |
| 2024/8/29 |
1,830 |
1,840 |
1,820 |
1,835 |
-0.49% |
176,700 |
| 2024/8/28 |
1,842 |
1,844 |
1,825 |
1,844 |
+0.11% |
183,400 |
| 2024/8/27 |
1,827 |
1,845 |
1,818 |
1,842 |
+1.04% |
150,500 |
| 2024/8/26 |
1,826 |
1,830 |
1,803 |
1,823 |
-0.55% |
148,800 |
| 2024/8/23 |
1,831 |
1,843 |
1,824 |
1,833 |
+0.44% |
99,100 |
| 2024/8/22 |
1,814 |
1,828 |
1,809 |
1,825 |
+0.94% |
116,600 |
| 2024/8/21 |
1,808 |
1,817 |
1,799 |
1,808 |
-1.15% |
193,700 |
| 2024/8/20 |
1,837 |
1,840 |
1,817 |
1,829 |
+0.49% |
182,500 |
| 2024/8/19 |
1,820 |
1,833 |
1,806 |
1,820 |
+0.83% |
202,500 |
| 2024/8/16 |
1,824 |
1,824 |
1,798 |
1,805 |
+0.89% |
191,800 |
| 2024/8/15 |
1,759 |
1,794 |
1,757 |
1,789 |
+2.88% |
190,400 |
| 2024/8/14 |
1,741 |
1,760 |
1,729 |
1,739 |
-1.19% |
223,000 |
| 2024/8/13 |
1,720 |
1,762 |
1,705 |
1,760 |
+2.86% |
267,400 |
| 2024/8/9 |
1,760 |
1,764 |
1,693 |
1,711 |
-0.52% |
356,900 |
| 2024/8/8 |
1,731 |
1,758 |
1,713 |
1,720 |
-1.77% |
410,800 |
| 2024/8/7 |
1,786 |
1,811 |
1,724 |
1,751 |
-4.11% |
587,100 |
| 2024/8/6 |
1,763 |
1,838 |
1,751 |
1,826 |
+11.14% |
602,300 |
| 2024/8/5 |
1,800 |
1,817 |
1,598 |
1,643 |
-10.61% |
817,200 |
| 2024/8/2 |
1,861 |
1,874 |
1,831 |
1,838 |
-2.75% |
500,500 |
| 2024/8/1 |
2,011 |
2,011 |
1,883 |
1,890 |
-7.89% |
620,800 |
| 2024/7/31 |
2,015 |
2,064 |
1,996 |
2,052 |
+1.58% |
333,300 |
| 2024/7/30 |
2,040 |
2,051 |
2,002 |
2,020 |
-1.85% |
186,600 |
| 2024/7/29 |
2,054 |
2,063 |
2,036 |
2,058 |
+1.28% |
139,800 |
| 2024/7/26 |
2,038 |
2,047 |
2,010 |
2,032 |
-0.29% |
227,900 |
| 2024/7/25 |
2,052 |
2,052 |
2,028 |
2,038 |
-1.26% |
234,400 |
| 2024/7/24 |
2,077 |
2,084 |
2,055 |
2,064 |
-0.63% |
169,900 |
| 2024/7/23 |
2,055 |
2,079 |
2,055 |
2,077 |
+1.61% |
144,400 |
| 2024/7/22 |
2,040 |
2,050 |
2,028 |
2,044 |
-0.24% |
170,500 |
| 2024/7/19 |
2,065 |
2,066 |
2,042 |
2,049 |
-0.77% |
144,800 |
| 2024/7/18 |
2,069 |
2,087 |
2,065 |
2,065 |
-0.34% |
121,100 |
| 2024/7/17 |
2,081 |
2,092 |
2,072 |
2,072 |
+0.19% |
198,200 |
| 2024/7/16 |
2,090 |
2,090 |
2,062 |
2,068 |
-1.24% |
193,200 |
| 2024/7/12 |
2,086 |
2,097 |
2,083 |
2,094 |
+0.77% |
132,400 |
| 2024/7/11 |
2,085 |
2,090 |
2,074 |
2,078 |
+0.39% |
124,300 |
| 2024/7/10 |
2,079 |
2,087 |
2,060 |
2,070 |
-0.48% |
147,600 |
| 2024/7/9 |
2,075 |
2,090 |
2,073 |
2,080 |
+0.24% |
127,400 |
| 2024/7/8 |
2,110 |
2,112 |
2,074 |
2,075 |
-1.38% |
150,200 |
| 2024/7/5 |
2,130 |
2,133 |
2,104 |
2,104 |
-1.08% |
139,400 |
| 2024/7/4 |
2,095 |
2,130 |
2,095 |
2,127 |
+1.77% |
269,300 |
| 2024/7/3 |
2,072 |
2,090 |
2,069 |
2,090 |
+1.06% |
117,100 |
| 2024/7/2 |
2,071 |
2,086 |
2,067 |
2,068 |
-0.14% |
130,700 |
| 2024/7/1 |
2,099 |
2,099 |
2,068 |
2,071 |
-1.33% |
175,900 |
| 2024/6/28 |
2,100 |
2,105 |
2,087 |
2,099 |
-0.05% |
179,100 |
| 2024/6/27 |
2,089 |
2,100 |
2,085 |
2,100 |
+0.38% |
158,400 |
| 2024/6/26 |
2,080 |
2,094 |
2,070 |
2,092 |
+0.63% |
220,000 |
| 2024/6/25 |
2,058 |
2,079 |
2,058 |
2,079 |
+1.07% |
189,200 |
| 2024/6/24 |
2,050 |
2,074 |
2,050 |
2,057 |
+1.08% |
213,100 |
| 2024/6/21 |
2,022 |
2,045 |
2,022 |
2,035 |
+0.49% |
278,300 |
| 2024/6/20 |
2,010 |
2,034 |
2,010 |
2,025 |
+1.05% |
182,200 |
| 2024/6/19 |
2,005 |
2,012 |
2,000 |
2,004 |
-0.20% |
140,100 |
| 2024/6/18 |
1,999 |
2,010 |
1,986 |
2,008 |
+0.55% |
262,000 |
| 2024/6/17 |
2,038 |
2,046 |
1,986 |
1,997 |
-2.73% |
327,800 |
| 2024/6/14 |
2,045 |
2,068 |
2,043 |
2,053 |
+0.49% |
266,200 |
| 2024/6/13 |
2,055 |
2,055 |
2,036 |
2,043 |
-0.05% |
141,900 |
| 2024/6/12 |
2,040 |
2,057 |
2,034 |
2,044 |
+0.20% |
156,400 |
| 2024/6/11 |
2,045 |
2,054 |
2,039 |
2,040 |
-0.10% |
173,300 |
| 2024/6/10 |
2,034 |
2,049 |
2,031 |
2,042 |
-0.20% |
149,600 |
| 2024/6/7 |
2,049 |
2,062 |
2,039 |
2,046 |
-0.15% |
147,000 |
| 2024/6/6 |
2,043 |
2,051 |
2,024 |
2,049 |
+0.29% |
149,100 |
| 2024/6/5 |
2,051 |
2,051 |
2,033 |
2,043 |
-0.49% |
194,600 |
| 2024/6/4 |
2,043 |
2,054 |
2,031 |
2,053 |
-0.53% |
144,300 |
| 2024/6/3 |
2,077 |
2,089 |
2,058 |
2,064 |
+0.24% |
218,200 |
| 2024/5/31 |
2,036 |
2,070 |
2,035 |
2,059 |
+1.58% |
496,000 |
| 2024/5/30 |
2,015 |
2,031 |
2,013 |
2,027 |
+0.40% |
191,400 |
| 2024/5/29 |
2,011 |
2,027 |
2,004 |
2,019 |
+0.40% |
163,900 |
| 2024/5/28 |
2,039 |
2,048 |
2,010 |
2,011 |
-0.89% |
216,700 |
| 2024/5/27 |
2,020 |
2,030 |
2,009 |
2,029 |
+0.50% |
142,300 |
| 2024/5/24 |
1,990 |
2,022 |
1,981 |
2,019 |
+0.30% |
175,400 |
| 2024/5/23 |
2,020 |
2,021 |
1,997 |
2,013 |
-0.98% |
185,300 |
| 2024/5/22 |
2,027 |
2,048 |
2,021 |
2,033 |
+0.25% |
236,100 |
| 2024/5/21 |
2,005 |
2,044 |
2,003 |
2,028 |
+0.75% |
409,400 |
| 2024/5/20 |
1,976 |
2,019 |
1,975 |
2,013 |
+1.92% |
351,600 |
| 2024/5/17 |
1,965 |
1,976 |
1,959 |
1,975 |
+0.51% |
132,900 |
| 2024/5/16 |
1,985 |
1,985 |
1,958 |
1,965 |
-0.56% |
164,200 |
| 2024/5/15 |
1,990 |
1,992 |
1,971 |
1,976 |
-0.60% |
219,900 |
| 2024/5/14 |
1,991 |
1,991 |
1,970 |
1,988 |
-0.35% |
290,400 |
| 2024/5/13 |
1,985 |
1,997 |
1,976 |
1,995 |
+0.55% |
219,500 |
| 2024/5/10 |
1,987 |
1,994 |
1,974 |
1,984 |
+0.40% |
238,600 |
| 2024/5/9 |
1,980 |
1,994 |
1,961 |
1,976 |
-0.05% |
187,700 |
| 2024/5/8 |
1,975 |
1,987 |
1,957 |
1,977 |
-0.05% |
362,000 |
|
