| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/11/1 |
1,046 |
1,052 |
1,040 |
1,040 |
-0.57% |
35,000 |
| 2024/10/31 |
1,053 |
1,053 |
1,043 |
1,046 |
-0.19% |
22,800 |
| 2024/10/30 |
1,049 |
1,056 |
1,047 |
1,048 |
-0.19% |
167,700 |
| 2024/10/29 |
1,033 |
1,050 |
1,033 |
1,050 |
+2.14% |
38,200 |
| 2024/10/28 |
1,026 |
1,038 |
1,026 |
1,028 |
+0.98% |
34,400 |
| 2024/10/25 |
1,024 |
1,024 |
1,012 |
1,018 |
+0.69% |
44,700 |
| 2024/10/24 |
1,007 |
1,019 |
1,006 |
1,011 |
-0.39% |
26,900 |
| 2024/10/23 |
1,047 |
1,048 |
1,013 |
1,015 |
-1.65% |
42,400 |
| 2024/10/22 |
1,045 |
1,047 |
1,031 |
1,032 |
-1.81% |
29,900 |
| 2024/10/21 |
1,046 |
1,055 |
1,046 |
1,051 |
+0.86% |
44,500 |
| 2024/10/18 |
1,039 |
1,044 |
1,036 |
1,042 |
+0.87% |
25,500 |
| 2024/10/17 |
1,025 |
1,035 |
1,025 |
1,033 |
+0.49% |
28,400 |
| 2024/10/16 |
1,020 |
1,035 |
1,019 |
1,028 |
+0.29% |
31,500 |
| 2024/10/15 |
1,041 |
1,041 |
1,024 |
1,025 |
+0.00% |
29,300 |
| 2024/10/11 |
1,026 |
1,032 |
1,021 |
1,025 |
-0.29% |
22,800 |
| 2024/10/10 |
1,026 |
1,031 |
1,025 |
1,028 |
+0.19% |
19,100 |
| 2024/10/9 |
1,026 |
1,030 |
1,023 |
1,026 |
+0.29% |
33,300 |
| 2024/10/8 |
1,025 |
1,027 |
1,020 |
1,023 |
-0.10% |
29,000 |
| 2024/10/7 |
1,042 |
1,042 |
1,023 |
1,024 |
-0.78% |
29,600 |
| 2024/10/4 |
1,019 |
1,040 |
1,019 |
1,032 |
+1.28% |
38,400 |
| 2024/10/3 |
1,030 |
1,031 |
1,017 |
1,019 |
-0.59% |
36,100 |
| 2024/10/2 |
1,012 |
1,030 |
1,011 |
1,025 |
+1.28% |
40,400 |
| 2024/10/1 |
1,014 |
1,016 |
1,006 |
1,012 |
-0.20% |
36,100 |
| 2024/9/30 |
999 |
1,017 |
998 |
1,014 |
-0.59% |
33,700 |
| 2024/9/27 |
1,011 |
1,025 |
1,011 |
1,020 |
-0.29% |
44,000 |
| 2024/9/26 |
1,026 |
1,026 |
1,011 |
1,023 |
+0.89% |
52,200 |
| 2024/9/25 |
1,018 |
1,018 |
1,006 |
1,014 |
-0.39% |
44,200 |
| 2024/9/24 |
1,032 |
1,036 |
1,018 |
1,018 |
-1.26% |
39,200 |
| 2024/9/20 |
1,023 |
1,044 |
1,016 |
1,031 |
+1.08% |
111,800 |
| 2024/9/19 |
1,015 |
1,024 |
1,006 |
1,020 |
+1.59% |
33,600 |
| 2024/9/18 |
1,005 |
1,008 |
996 |
1,004 |
+0.50% |
27,200 |
| 2024/9/17 |
995 |
999 |
988 |
999 |
+0.40% |
32,700 |
| 2024/9/13 |
1,002 |
1,002 |
995 |
995 |
-0.70% |
34,600 |
| 2024/9/12 |
999 |
1,007 |
992 |
1,002 |
+1.83% |
27,300 |
| 2024/9/11 |
1,001 |
1,002 |
981 |
984 |
-1.70% |
55,300 |
| 2024/9/10 |
1,008 |
1,011 |
1,001 |
1,001 |
-0.69% |
34,300 |
| 2024/9/9 |
1,000 |
1,015 |
987 |
1,008 |
-0.40% |
88,700 |
| 2024/9/6 |
1,029 |
1,031 |
1,006 |
1,012 |
-1.46% |
47,700 |
| 2024/9/5 |
1,017 |
1,038 |
1,017 |
1,027 |
+1.08% |
44,100 |
| 2024/9/4 |
1,020 |
1,029 |
1,015 |
1,016 |
-1.84% |
54,400 |
| 2024/9/3 |
1,040 |
1,055 |
1,029 |
1,035 |
-0.48% |
101,400 |
| 2024/9/2 |
1,047 |
1,054 |
1,036 |
1,040 |
-0.29% |
43,600 |
| 2024/8/30 |
1,037 |
1,043 |
1,034 |
1,043 |
+1.07% |
28,200 |
| 2024/8/29 |
1,034 |
1,038 |
1,030 |
1,032 |
+0.00% |
25,500 |
| 2024/8/28 |
1,040 |
1,040 |
1,026 |
1,032 |
-0.77% |
21,900 |
| 2024/8/27 |
1,029 |
1,040 |
1,029 |
1,040 |
+1.07% |
24,300 |
| 2024/8/26 |
1,033 |
1,033 |
1,025 |
1,029 |
+0.88% |
32,800 |
| 2024/8/23 |
1,025 |
1,029 |
1,017 |
1,020 |
-0.58% |
21,100 |
| 2024/8/22 |
1,030 |
1,031 |
1,015 |
1,026 |
-0.10% |
19,900 |
| 2024/8/21 |
1,025 |
1,033 |
1,012 |
1,027 |
-1.15% |
40,400 |
| 2024/8/20 |
1,034 |
1,043 |
1,029 |
1,039 |
+2.36% |
40,300 |
| 2024/8/19 |
1,022 |
1,029 |
1,012 |
1,015 |
-0.68% |
55,000 |
| 2024/8/16 |
1,018 |
1,025 |
1,011 |
1,022 |
+1.69% |
80,500 |
| 2024/8/15 |
1,002 |
1,010 |
1,000 |
1,005 |
-0.20% |
33,500 |
| 2024/8/14 |
1,004 |
1,009 |
997 |
1,007 |
+0.50% |
44,800 |
| 2024/8/13 |
970 |
1,002 |
968 |
1,002 |
+4.70% |
59,000 |
| 2024/8/9 |
974 |
974 |
943 |
957 |
-0.52% |
127,800 |
| 2024/8/8 |
977 |
987 |
962 |
962 |
-0.93% |
80,800 |
| 2024/8/7 |
971 |
998 |
955 |
971 |
-0.31% |
107,200 |
| 2024/8/6 |
949 |
980 |
931 |
974 |
+10.93% |
144,500 |
| 2024/8/5 |
946 |
957 |
861 |
878 |
-11.40% |
368,000 |
| 2024/8/2 |
1,010 |
1,014 |
991 |
991 |
-4.62% |
215,800 |
| 2024/8/1 |
1,069 |
1,069 |
1,025 |
1,039 |
-2.72% |
148,600 |
| 2024/7/31 |
1,059 |
1,069 |
1,052 |
1,068 |
+0.47% |
51,900 |
| 2024/7/30 |
1,074 |
1,074 |
1,058 |
1,063 |
-1.02% |
114,700 |
| 2024/7/29 |
1,079 |
1,080 |
1,068 |
1,074 |
+1.23% |
61,600 |
| 2024/7/26 |
1,058 |
1,067 |
1,054 |
1,061 |
+0.86% |
42,200 |
| 2024/7/25 |
1,060 |
1,061 |
1,045 |
1,052 |
-1.68% |
101,900 |
| 2024/7/24 |
1,082 |
1,086 |
1,066 |
1,070 |
-1.11% |
39,300 |
| 2024/7/23 |
1,077 |
1,089 |
1,077 |
1,082 |
+0.93% |
29,700 |
| 2024/7/22 |
1,095 |
1,095 |
1,072 |
1,072 |
-1.65% |
62,300 |
| 2024/7/19 |
1,106 |
1,106 |
1,087 |
1,090 |
-1.27% |
64,600 |
| 2024/7/18 |
1,110 |
1,117 |
1,104 |
1,104 |
-0.36% |
59,300 |
| 2024/7/17 |
1,114 |
1,116 |
1,108 |
1,108 |
-0.27% |
58,100 |
| 2024/7/16 |
1,099 |
1,112 |
1,099 |
1,111 |
+1.18% |
76,000 |
| 2024/7/12 |
1,081 |
1,104 |
1,081 |
1,098 |
+1.20% |
166,800 |
| 2024/7/11 |
1,085 |
1,092 |
1,081 |
1,085 |
+0.00% |
50,000 |
| 2024/7/10 |
1,086 |
1,090 |
1,077 |
1,085 |
-0.73% |
77,300 |
| 2024/7/9 |
1,085 |
1,095 |
1,085 |
1,093 |
+0.92% |
59,800 |
| 2024/7/8 |
1,088 |
1,091 |
1,083 |
1,083 |
+0.00% |
83,300 |
| 2024/7/5 |
1,082 |
1,085 |
1,077 |
1,083 |
+0.37% |
91,300 |
| 2024/7/4 |
1,075 |
1,081 |
1,068 |
1,079 |
+1.03% |
85,000 |
| 2024/7/3 |
1,067 |
1,070 |
1,060 |
1,068 |
+0.56% |
74,900 |
| 2024/7/2 |
1,071 |
1,074 |
1,056 |
1,062 |
-0.75% |
126,500 |
| 2024/7/1 |
1,074 |
1,078 |
1,068 |
1,070 |
+0.38% |
98,800 |
| 2024/6/28 |
1,068 |
1,069 |
1,059 |
1,066 |
+0.38% |
59,700 |
| 2024/6/27 |
1,055 |
1,064 |
1,053 |
1,062 |
+0.95% |
102,800 |
| 2024/6/26 |
1,051 |
1,055 |
1,047 |
1,052 |
+0.38% |
69,600 |
| 2024/6/25 |
1,055 |
1,058 |
1,038 |
1,048 |
+0.19% |
138,200 |
| 2024/6/24 |
1,055 |
1,055 |
1,043 |
1,046 |
-0.76% |
99,500 |
| 2024/6/21 |
1,057 |
1,064 |
1,049 |
1,054 |
-0.28% |
91,000 |
| 2024/6/20 |
1,054 |
1,063 |
1,051 |
1,057 |
+0.19% |
55,500 |
| 2024/6/19 |
1,059 |
1,064 |
1,054 |
1,055 |
-0.19% |
50,500 |
| 2024/6/18 |
1,050 |
1,060 |
1,050 |
1,057 |
+0.96% |
54,800 |
| 2024/6/17 |
1,050 |
1,051 |
1,035 |
1,047 |
-0.38% |
88,400 |
| 2024/6/14 |
1,035 |
1,052 |
1,035 |
1,051 |
+1.64% |
101,800 |
| 2024/6/13 |
1,040 |
1,044 |
1,029 |
1,034 |
-0.58% |
74,300 |
| 2024/6/12 |
1,050 |
1,057 |
1,040 |
1,040 |
-0.76% |
61,800 |
| 2024/6/11 |
1,047 |
1,052 |
1,041 |
1,048 |
+0.10% |
38,600 |
| 2024/6/10 |
1,044 |
1,055 |
1,040 |
1,047 |
+1.16% |
65,200 |
| 2024/6/7 |
1,025 |
1,037 |
1,025 |
1,035 |
+0.98% |
43,600 |
| 2024/6/6 |
1,048 |
1,048 |
1,025 |
1,025 |
-1.54% |
65,400 |
| 2024/6/5 |
1,055 |
1,055 |
1,036 |
1,041 |
-0.76% |
92,600 |
| 2024/6/4 |
1,035 |
1,052 |
1,033 |
1,049 |
+1.06% |
213,600 |
| 2024/6/3 |
1,019 |
1,040 |
1,015 |
1,038 |
+2.37% |
207,000 |
| 2024/5/31 |
1,015 |
1,015 |
1,006 |
1,014 |
+1.40% |
100,600 |
| 2024/5/30 |
1,000 |
1,007 |
996 |
1,000 |
+0.00% |
112,500 |
| 2024/5/29 |
1,015 |
1,018 |
993 |
1,000 |
-1.28% |
279,900 |
| 2024/5/28 |
1,036 |
1,040 |
1,007 |
1,013 |
-2.03% |
298,000 |
| 2024/5/27 |
1,054 |
1,058 |
1,032 |
1,034 |
-1.71% |
177,200 |
| 2024/5/24 |
1,057 |
1,066 |
1,052 |
1,052 |
-1.13% |
97,100 |
| 2024/5/23 |
1,070 |
1,071 |
1,059 |
1,064 |
+0.09% |
61,800 |
| 2024/5/22 |
1,060 |
1,069 |
1,052 |
1,063 |
+0.19% |
96,200 |
| 2024/5/21 |
1,080 |
1,090 |
1,061 |
1,061 |
-1.12% |
135,000 |
| 2024/5/20 |
1,089 |
1,089 |
1,073 |
1,073 |
-1.83% |
155,100 |
| 2024/5/17 |
1,081 |
1,097 |
1,073 |
1,093 |
+0.37% |
104,100 |
| 2024/5/16 |
1,096 |
1,101 |
1,082 |
1,089 |
-0.64% |
172,600 |
| 2024/5/15 |
1,124 |
1,136 |
1,096 |
1,096 |
-1.79% |
245,100 |
| 2024/5/14 |
1,110 |
1,142 |
1,109 |
1,116 |
-4.62% |
417,100 |
| 2024/5/13 |
1,200 |
1,200 |
1,170 |
1,170 |
-1.76% |
80,000 |
| 2024/5/10 |
1,208 |
1,208 |
1,185 |
1,191 |
-0.58% |
52,200 |
| 2024/5/9 |
1,205 |
1,205 |
1,193 |
1,198 |
-0.58% |
26,600 |
| 2024/5/8 |
1,195 |
1,213 |
1,194 |
1,205 |
+0.84% |
45,000 |
|
