| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/11/1 |
1,578 |
1,623 |
1,578 |
1,595 |
-0.81% |
28,600 |
| 2024/10/31 |
1,553 |
1,624 |
1,553 |
1,608 |
+3.54% |
67,600 |
| 2024/10/30 |
1,536 |
1,553 |
1,510 |
1,553 |
+0.71% |
39,400 |
| 2024/10/29 |
1,456 |
1,560 |
1,439 |
1,542 |
+5.04% |
67,500 |
| 2024/10/28 |
1,445 |
1,503 |
1,433 |
1,468 |
-0.47% |
50,300 |
| 2024/10/25 |
1,490 |
1,498 |
1,454 |
1,475 |
-1.01% |
29,100 |
| 2024/10/24 |
1,486 |
1,501 |
1,466 |
1,490 |
-1.84% |
63,900 |
| 2024/10/23 |
1,557 |
1,560 |
1,513 |
1,518 |
-4.11% |
60,700 |
| 2024/10/22 |
1,676 |
1,679 |
1,562 |
1,583 |
-4.00% |
96,800 |
| 2024/10/21 |
1,540 |
1,653 |
1,526 |
1,649 |
+8.06% |
132,900 |
| 2024/10/18 |
1,538 |
1,547 |
1,503 |
1,526 |
-0.84% |
29,300 |
| 2024/10/17 |
1,566 |
1,566 |
1,506 |
1,539 |
-2.47% |
54,500 |
| 2024/10/16 |
1,590 |
1,631 |
1,567 |
1,578 |
-2.23% |
51,800 |
| 2024/10/15 |
1,677 |
1,680 |
1,542 |
1,614 |
+0.75% |
265,000 |
| 2024/10/11 |
1,510 |
1,634 |
1,485 |
1,602 |
+6.09% |
113,900 |
| 2024/10/10 |
1,527 |
1,527 |
1,465 |
1,510 |
+0.60% |
15,900 |
| 2024/10/9 |
1,493 |
1,529 |
1,486 |
1,501 |
+1.49% |
9,200 |
| 2024/10/8 |
1,547 |
1,547 |
1,460 |
1,479 |
-2.95% |
15,800 |
| 2024/10/7 |
1,535 |
1,535 |
1,485 |
1,524 |
+0.59% |
17,400 |
| 2024/10/4 |
1,486 |
1,522 |
1,486 |
1,515 |
+1.95% |
8,000 |
| 2024/10/3 |
1,500 |
1,507 |
1,480 |
1,486 |
+0.34% |
7,400 |
| 2024/10/2 |
1,518 |
1,518 |
1,473 |
1,481 |
-3.08% |
28,700 |
| 2024/10/1 |
1,542 |
1,542 |
1,522 |
1,528 |
-1.42% |
10,800 |
| 2024/9/30 |
1,503 |
1,550 |
1,503 |
1,550 |
-2.08% |
17,800 |
| 2024/9/27 |
1,563 |
1,584 |
1,551 |
1,583 |
+1.41% |
16,500 |
| 2024/9/26 |
1,579 |
1,579 |
1,542 |
1,561 |
-0.89% |
6,300 |
| 2024/9/25 |
1,558 |
1,599 |
1,510 |
1,575 |
+3.21% |
26,400 |
| 2024/9/24 |
1,560 |
1,560 |
1,517 |
1,526 |
-0.59% |
11,800 |
| 2024/9/20 |
1,500 |
1,545 |
1,490 |
1,535 |
+4.35% |
35,200 |
| 2024/9/19 |
1,463 |
1,480 |
1,454 |
1,471 |
+0.55% |
10,400 |
| 2024/9/18 |
1,454 |
1,473 |
1,440 |
1,463 |
+0.62% |
7,500 |
| 2024/9/17 |
1,477 |
1,477 |
1,432 |
1,454 |
-1.56% |
9,700 |
| 2024/9/13 |
1,480 |
1,499 |
1,468 |
1,477 |
-0.81% |
5,700 |
| 2024/9/12 |
1,505 |
1,505 |
1,440 |
1,489 |
+1.92% |
10,900 |
| 2024/9/11 |
1,482 |
1,516 |
1,445 |
1,461 |
-1.02% |
12,700 |
| 2024/9/10 |
1,485 |
1,505 |
1,471 |
1,476 |
-0.47% |
13,200 |
| 2024/9/9 |
1,418 |
1,484 |
1,400 |
1,483 |
+1.58% |
23,600 |
| 2024/9/6 |
1,460 |
1,482 |
1,448 |
1,460 |
-1.55% |
15,300 |
| 2024/9/5 |
1,461 |
1,488 |
1,446 |
1,483 |
+1.51% |
21,800 |
| 2024/9/4 |
1,470 |
1,503 |
1,442 |
1,461 |
-2.86% |
36,100 |
| 2024/9/3 |
1,519 |
1,519 |
1,489 |
1,504 |
-1.12% |
20,200 |
| 2024/9/2 |
1,535 |
1,550 |
1,490 |
1,521 |
-2.19% |
24,100 |
| 2024/8/30 |
1,566 |
1,580 |
1,516 |
1,555 |
-0.70% |
32,800 |
| 2024/8/29 |
1,520 |
1,578 |
1,520 |
1,566 |
+1.03% |
23,300 |
| 2024/8/28 |
1,550 |
1,560 |
1,510 |
1,550 |
-0.19% |
21,100 |
| 2024/8/27 |
1,558 |
1,569 |
1,538 |
1,553 |
+0.06% |
20,200 |
| 2024/8/26 |
1,487 |
1,560 |
1,456 |
1,552 |
+5.01% |
57,200 |
| 2024/8/23 |
1,490 |
1,499 |
1,454 |
1,478 |
-0.81% |
31,400 |
| 2024/8/22 |
1,501 |
1,530 |
1,480 |
1,490 |
-1.97% |
35,400 |
| 2024/8/21 |
1,516 |
1,528 |
1,501 |
1,520 |
+0.26% |
13,400 |
| 2024/8/20 |
1,515 |
1,537 |
1,508 |
1,516 |
+2.57% |
28,400 |
| 2024/8/19 |
1,503 |
1,516 |
1,478 |
1,478 |
-0.61% |
15,700 |
| 2024/8/16 |
1,468 |
1,508 |
1,438 |
1,487 |
+2.91% |
31,400 |
| 2024/8/15 |
1,449 |
1,450 |
1,419 |
1,445 |
+0.42% |
15,700 |
| 2024/8/14 |
1,377 |
1,448 |
1,377 |
1,439 |
+3.15% |
34,500 |
| 2024/8/13 |
1,353 |
1,402 |
1,345 |
1,395 |
+3.64% |
54,200 |
| 2024/8/9 |
1,361 |
1,416 |
1,330 |
1,346 |
-0.30% |
34,000 |
| 2024/8/8 |
1,310 |
1,387 |
1,281 |
1,350 |
+0.75% |
55,600 |
| 2024/8/7 |
1,189 |
1,352 |
1,189 |
1,340 |
+7.29% |
86,700 |
| 2024/8/6 |
1,137 |
1,273 |
1,130 |
1,249 |
+19.29% |
134,400 |
| 2024/8/5 |
1,166 |
1,227 |
1,046 |
1,047 |
-22.21% |
234,300 |
| 2024/8/2 |
1,422 |
1,440 |
1,334 |
1,346 |
-9.91% |
149,000 |
| 2024/8/1 |
1,557 |
1,562 |
1,486 |
1,494 |
-4.90% |
57,800 |
| 2024/7/31 |
1,569 |
1,579 |
1,558 |
1,571 |
+0.13% |
23,800 |
| 2024/7/30 |
1,567 |
1,582 |
1,559 |
1,569 |
+0.19% |
35,500 |
| 2024/7/29 |
1,541 |
1,581 |
1,540 |
1,566 |
+2.49% |
47,100 |
| 2024/7/26 |
1,504 |
1,559 |
1,504 |
1,528 |
+0.86% |
25,600 |
| 2024/7/25 |
1,519 |
1,544 |
1,500 |
1,515 |
-0.33% |
56,700 |
| 2024/7/24 |
1,554 |
1,562 |
1,520 |
1,520 |
-2.19% |
58,900 |
| 2024/7/23 |
1,555 |
1,566 |
1,541 |
1,554 |
+0.39% |
50,400 |
| 2024/7/22 |
1,580 |
1,580 |
1,531 |
1,548 |
-2.03% |
95,000 |
| 2024/7/19 |
1,600 |
1,600 |
1,558 |
1,580 |
-1.25% |
70,100 |
| 2024/7/18 |
1,605 |
1,627 |
1,588 |
1,600 |
-1.23% |
93,500 |
| 2024/7/17 |
1,627 |
1,639 |
1,601 |
1,620 |
+0.75% |
65,100 |
| 2024/7/16 |
1,707 |
1,710 |
1,600 |
1,608 |
-5.19% |
172,600 |
| 2024/7/12 |
1,635 |
1,702 |
1,630 |
1,696 |
+2.91% |
67,600 |
| 2024/7/11 |
1,660 |
1,663 |
1,624 |
1,648 |
-0.72% |
48,700 |
| 2024/7/10 |
1,673 |
1,678 |
1,642 |
1,660 |
-1.43% |
46,700 |
| 2024/7/9 |
1,655 |
1,699 |
1,655 |
1,684 |
+0.90% |
48,600 |
| 2024/7/8 |
1,695 |
1,699 |
1,666 |
1,669 |
-1.77% |
57,300 |
| 2024/7/5 |
1,708 |
1,718 |
1,692 |
1,699 |
-0.82% |
29,400 |
| 2024/7/4 |
1,728 |
1,730 |
1,706 |
1,713 |
-1.61% |
36,400 |
| 2024/7/3 |
1,717 |
1,766 |
1,701 |
1,741 |
+0.46% |
28,000 |
| 2024/7/2 |
1,727 |
1,745 |
1,719 |
1,733 |
-0.40% |
28,800 |
| 2024/7/1 |
1,788 |
1,788 |
1,725 |
1,740 |
-2.68% |
35,100 |
| 2024/6/28 |
1,830 |
1,848 |
1,784 |
1,788 |
-0.94% |
45,200 |
| 2024/6/27 |
1,827 |
1,852 |
1,799 |
1,805 |
-1.26% |
39,300 |
| 2024/6/26 |
1,790 |
1,842 |
1,780 |
1,828 |
+1.84% |
56,700 |
| 2024/6/25 |
1,775 |
1,815 |
1,755 |
1,795 |
+2.28% |
30,900 |
| 2024/6/24 |
1,732 |
1,757 |
1,721 |
1,755 |
+0.80% |
19,500 |
| 2024/6/21 |
1,709 |
1,768 |
1,709 |
1,741 |
+2.05% |
29,000 |
| 2024/6/20 |
1,707 |
1,737 |
1,701 |
1,706 |
-0.06% |
16,900 |
| 2024/6/19 |
1,750 |
1,758 |
1,690 |
1,707 |
-2.07% |
37,000 |
| 2024/6/18 |
1,741 |
1,762 |
1,706 |
1,743 |
+1.57% |
24,900 |
| 2024/6/17 |
1,690 |
1,737 |
1,685 |
1,716 |
+0.35% |
31,800 |
| 2024/6/14 |
1,677 |
1,745 |
1,676 |
1,710 |
+0.18% |
43,100 |
| 2024/6/13 |
1,700 |
1,718 |
1,697 |
1,707 |
-0.29% |
16,200 |
| 2024/6/12 |
1,701 |
1,740 |
1,701 |
1,712 |
-0.47% |
11,900 |
| 2024/6/11 |
1,745 |
1,745 |
1,711 |
1,720 |
-1.21% |
16,900 |
| 2024/6/10 |
1,679 |
1,748 |
1,671 |
1,741 |
+1.69% |
33,300 |
| 2024/6/7 |
1,690 |
1,730 |
1,682 |
1,712 |
+0.00% |
15,600 |
| 2024/6/6 |
1,747 |
1,747 |
1,712 |
1,712 |
-0.35% |
10,600 |
| 2024/6/5 |
1,736 |
1,746 |
1,713 |
1,718 |
-1.83% |
13,500 |
| 2024/6/4 |
1,700 |
1,750 |
1,700 |
1,750 |
+1.92% |
30,200 |
| 2024/6/3 |
1,714 |
1,728 |
1,683 |
1,717 |
+0.18% |
18,500 |
| 2024/5/31 |
1,670 |
1,714 |
1,662 |
1,714 |
+4.13% |
23,600 |
| 2024/5/30 |
1,608 |
1,648 |
1,605 |
1,646 |
+0.86% |
24,800 |
| 2024/5/29 |
1,700 |
1,704 |
1,613 |
1,632 |
-5.61% |
83,500 |
| 2024/5/28 |
1,695 |
1,733 |
1,695 |
1,729 |
+1.47% |
17,000 |
| 2024/5/27 |
1,719 |
1,736 |
1,682 |
1,704 |
-0.41% |
28,500 |
| 2024/5/24 |
1,710 |
1,740 |
1,700 |
1,711 |
+0.06% |
26,800 |
| 2024/5/23 |
1,700 |
1,759 |
1,700 |
1,710 |
+0.23% |
24,500 |
| 2024/5/22 |
1,703 |
1,745 |
1,695 |
1,706 |
-0.70% |
17,800 |
| 2024/5/21 |
1,760 |
1,768 |
1,718 |
1,718 |
-0.29% |
17,100 |
| 2024/5/20 |
1,740 |
1,768 |
1,718 |
1,723 |
-1.15% |
23,400 |
| 2024/5/17 |
1,696 |
1,750 |
1,691 |
1,743 |
+2.05% |
21,100 |
| 2024/5/16 |
1,749 |
1,777 |
1,692 |
1,708 |
-2.06% |
23,700 |
| 2024/5/15 |
1,781 |
1,787 |
1,738 |
1,744 |
-0.46% |
30,100 |
| 2024/5/14 |
1,688 |
1,789 |
1,688 |
1,752 |
+3.42% |
41,200 |
| 2024/5/13 |
1,695 |
1,728 |
1,694 |
1,694 |
+0.18% |
28,300 |
| 2024/5/10 |
1,737 |
1,740 |
1,690 |
1,691 |
-2.65% |
41,100 |
| 2024/5/9 |
1,734 |
1,748 |
1,713 |
1,737 |
-0.46% |
29,200 |
| 2024/5/8 |
1,694 |
1,777 |
1,694 |
1,745 |
+1.45% |
42,300 |
|
