| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/11/1 |
2,094 |
2,114 |
2,028 |
2,050 |
-3.03% |
424,100 |
| 2024/10/31 |
2,060 |
2,120 |
2,060 |
2,114 |
+2.62% |
324,400 |
| 2024/10/30 |
2,080 |
2,080 |
2,050 |
2,060 |
-0.29% |
205,200 |
| 2024/10/29 |
2,035 |
2,066 |
2,026 |
2,066 |
+1.27% |
168,900 |
| 2024/10/28 |
1,972 |
2,052 |
1,969 |
2,040 |
+2.87% |
291,900 |
| 2024/10/25 |
2,021 |
2,025 |
1,963 |
1,983 |
-1.59% |
276,600 |
| 2024/10/24 |
1,983 |
2,018 |
1,971 |
2,015 |
+0.65% |
248,800 |
| 2024/10/23 |
2,065 |
2,078 |
1,997 |
2,002 |
-2.63% |
416,800 |
| 2024/10/22 |
2,140 |
2,147 |
2,054 |
2,056 |
-3.93% |
272,000 |
| 2024/10/21 |
2,107 |
2,156 |
2,102 |
2,140 |
+1.81% |
286,000 |
| 2024/10/18 |
2,080 |
2,107 |
2,077 |
2,102 |
+1.20% |
222,500 |
| 2024/10/17 |
2,115 |
2,140 |
2,060 |
2,077 |
-0.95% |
241,800 |
| 2024/10/16 |
2,099 |
2,135 |
2,081 |
2,097 |
-0.85% |
214,600 |
| 2024/10/15 |
2,129 |
2,129 |
2,082 |
2,115 |
+0.48% |
314,000 |
| 2024/10/11 |
2,105 |
2,140 |
2,103 |
2,105 |
-0.94% |
237,800 |
| 2024/10/10 |
2,070 |
2,125 |
2,068 |
2,125 |
+2.51% |
412,100 |
| 2024/10/9 |
2,077 |
2,122 |
2,072 |
2,073 |
+0.48% |
376,900 |
| 2024/10/8 |
2,070 |
2,085 |
2,043 |
2,063 |
-1.15% |
407,900 |
| 2024/10/7 |
2,026 |
2,089 |
2,023 |
2,087 |
+3.57% |
481,800 |
| 2024/10/4 |
1,967 |
2,019 |
1,967 |
2,015 |
+1.26% |
296,600 |
| 2024/10/3 |
2,006 |
2,010 |
1,952 |
1,990 |
+1.17% |
313,700 |
| 2024/10/2 |
1,965 |
2,000 |
1,951 |
1,967 |
-1.21% |
350,200 |
| 2024/10/1 |
1,957 |
2,022 |
1,948 |
1,991 |
+1.74% |
358,600 |
| 2024/9/30 |
1,950 |
2,001 |
1,938 |
1,957 |
-1.21% |
425,000 |
| 2024/9/27 |
1,933 |
2,009 |
1,927 |
1,981 |
+2.32% |
579,400 |
| 2024/9/26 |
1,878 |
1,936 |
1,868 |
1,936 |
+0.99% |
541,500 |
| 2024/9/25 |
1,913 |
1,934 |
1,855 |
1,917 |
+9.29% |
1,547,500 |
| 2024/9/24 |
1,783 |
1,786 |
1,751 |
1,754 |
-1.41% |
215,700 |
| 2024/9/20 |
1,780 |
1,800 |
1,775 |
1,779 |
+1.08% |
261,200 |
| 2024/9/19 |
1,730 |
1,770 |
1,720 |
1,760 |
+3.41% |
309,800 |
| 2024/9/18 |
1,695 |
1,720 |
1,687 |
1,702 |
+0.71% |
175,400 |
| 2024/9/17 |
1,687 |
1,714 |
1,656 |
1,690 |
+0.60% |
193,000 |
| 2024/9/13 |
1,652 |
1,690 |
1,647 |
1,680 |
+1.82% |
248,400 |
| 2024/9/12 |
1,590 |
1,650 |
1,590 |
1,650 |
+4.17% |
232,800 |
| 2024/9/11 |
1,606 |
1,630 |
1,555 |
1,584 |
-1.06% |
263,700 |
| 2024/9/10 |
1,614 |
1,624 |
1,600 |
1,601 |
+0.19% |
133,600 |
| 2024/9/9 |
1,556 |
1,605 |
1,549 |
1,598 |
-1.11% |
283,200 |
| 2024/9/6 |
1,667 |
1,683 |
1,604 |
1,616 |
-2.47% |
273,400 |
| 2024/9/5 |
1,662 |
1,697 |
1,648 |
1,657 |
-0.42% |
154,700 |
| 2024/9/4 |
1,680 |
1,684 |
1,643 |
1,664 |
-4.09% |
414,200 |
| 2024/9/3 |
1,720 |
1,739 |
1,714 |
1,735 |
+1.46% |
185,400 |
| 2024/9/2 |
1,754 |
1,758 |
1,703 |
1,710 |
-1.04% |
171,900 |
| 2024/8/30 |
1,743 |
1,748 |
1,718 |
1,728 |
-0.97% |
135,000 |
| 2024/8/29 |
1,724 |
1,765 |
1,724 |
1,745 |
-0.17% |
118,300 |
| 2024/8/28 |
1,751 |
1,770 |
1,719 |
1,748 |
-0.29% |
203,500 |
| 2024/8/27 |
1,742 |
1,780 |
1,737 |
1,753 |
-0.34% |
223,800 |
| 2024/8/26 |
1,660 |
1,759 |
1,660 |
1,759 |
+6.03% |
376,500 |
| 2024/8/23 |
1,668 |
1,671 |
1,648 |
1,659 |
-0.72% |
203,800 |
| 2024/8/22 |
1,630 |
1,671 |
1,629 |
1,671 |
+2.70% |
178,100 |
| 2024/8/21 |
1,630 |
1,672 |
1,623 |
1,627 |
-2.11% |
177,700 |
| 2024/8/20 |
1,602 |
1,677 |
1,602 |
1,662 |
+5.32% |
359,400 |
| 2024/8/19 |
1,640 |
1,651 |
1,571 |
1,578 |
-4.42% |
370,500 |
| 2024/8/16 |
1,629 |
1,651 |
1,602 |
1,651 |
+3.25% |
280,800 |
| 2024/8/15 |
1,535 |
1,603 |
1,521 |
1,599 |
+3.90% |
532,400 |
| 2024/8/14 |
1,495 |
1,597 |
1,461 |
1,539 |
-4.71% |
1,389,300 |
| 2024/8/13 |
1,564 |
1,619 |
1,551 |
1,615 |
+5.97% |
603,300 |
| 2024/8/9 |
1,547 |
1,563 |
1,490 |
1,524 |
-0.46% |
465,000 |
| 2024/8/8 |
1,520 |
1,559 |
1,486 |
1,531 |
-0.39% |
416,300 |
| 2024/8/7 |
1,490 |
1,589 |
1,471 |
1,537 |
+1.65% |
1,165,800 |
| 2024/8/6 |
1,443 |
1,532 |
1,428 |
1,512 |
+14.29% |
1,008,100 |
| 2024/8/5 |
1,476 |
1,524 |
1,298 |
1,323 |
-16.79% |
1,279,500 |
| 2024/8/2 |
1,651 |
1,664 |
1,590 |
1,590 |
-7.50% |
696,600 |
| 2024/8/1 |
1,800 |
1,802 |
1,701 |
1,719 |
-4.45% |
478,700 |
| 2024/7/31 |
1,795 |
1,806 |
1,765 |
1,799 |
-0.22% |
203,100 |
| 2024/7/30 |
1,806 |
1,815 |
1,779 |
1,803 |
-0.61% |
244,200 |
| 2024/7/29 |
1,796 |
1,819 |
1,784 |
1,814 |
+2.66% |
225,200 |
| 2024/7/26 |
1,776 |
1,813 |
1,767 |
1,767 |
+0.17% |
213,900 |
| 2024/7/25 |
1,793 |
1,799 |
1,762 |
1,764 |
-1.95% |
343,200 |
| 2024/7/24 |
1,850 |
1,867 |
1,799 |
1,799 |
-3.28% |
313,200 |
| 2024/7/23 |
1,875 |
1,903 |
1,855 |
1,860 |
+0.11% |
266,500 |
| 2024/7/22 |
1,888 |
1,899 |
1,839 |
1,858 |
-1.69% |
268,100 |
| 2024/7/19 |
1,896 |
1,913 |
1,878 |
1,890 |
-0.58% |
182,800 |
| 2024/7/18 |
1,925 |
1,948 |
1,901 |
1,901 |
-2.56% |
272,700 |
| 2024/7/17 |
1,969 |
1,980 |
1,930 |
1,951 |
+0.36% |
249,300 |
| 2024/7/16 |
1,953 |
1,975 |
1,941 |
1,944 |
-0.05% |
460,600 |
| 2024/7/12 |
1,869 |
1,964 |
1,864 |
1,945 |
+5.48% |
622,500 |
| 2024/7/11 |
1,871 |
1,871 |
1,822 |
1,844 |
-0.59% |
245,400 |
| 2024/7/10 |
1,900 |
1,908 |
1,839 |
1,855 |
-2.37% |
334,700 |
| 2024/7/9 |
1,898 |
1,924 |
1,882 |
1,900 |
+0.53% |
255,700 |
| 2024/7/8 |
1,926 |
1,936 |
1,869 |
1,890 |
-1.10% |
399,900 |
| 2024/7/5 |
1,925 |
1,946 |
1,910 |
1,911 |
-0.62% |
237,700 |
| 2024/7/4 |
1,968 |
1,974 |
1,915 |
1,923 |
-0.83% |
337,600 |
| 2024/7/3 |
1,928 |
1,991 |
1,926 |
1,939 |
+0.10% |
414,100 |
| 2024/7/2 |
1,937 |
1,955 |
1,921 |
1,937 |
+0.57% |
307,500 |
| 2024/7/1 |
1,994 |
1,994 |
1,924 |
1,926 |
-3.65% |
550,600 |
| 2024/6/28 |
2,049 |
2,068 |
1,995 |
1,999 |
-2.68% |
479,100 |
| 2024/6/27 |
2,035 |
2,083 |
2,034 |
2,054 |
+1.58% |
548,900 |
| 2024/6/26 |
2,050 |
2,057 |
2,011 |
2,022 |
-0.88% |
481,300 |
| 2024/6/25 |
2,067 |
2,083 |
2,017 |
2,040 |
-1.40% |
688,200 |
| 2024/6/24 |
2,080 |
2,119 |
2,057 |
2,069 |
-1.52% |
1,336,800 |
| 2024/6/21 |
2,010 |
2,132 |
1,996 |
2,101 |
+17.05% |
5,542,700 |
| 2024/6/20 |
1,770 |
1,801 |
1,766 |
1,795 |
+1.53% |
203,700 |
| 2024/6/19 |
1,782 |
1,793 |
1,764 |
1,768 |
-1.34% |
258,800 |
| 2024/6/18 |
1,830 |
1,842 |
1,782 |
1,792 |
-1.97% |
341,600 |
| 2024/6/17 |
1,850 |
1,850 |
1,811 |
1,828 |
-2.14% |
313,700 |
| 2024/6/14 |
1,854 |
1,889 |
1,846 |
1,868 |
+1.14% |
318,700 |
| 2024/6/13 |
1,875 |
1,906 |
1,847 |
1,847 |
-0.86% |
421,800 |
| 2024/6/12 |
1,865 |
1,913 |
1,845 |
1,863 |
+0.98% |
573,500 |
| 2024/6/11 |
1,850 |
1,865 |
1,826 |
1,845 |
+0.05% |
356,600 |
| 2024/6/10 |
1,812 |
1,846 |
1,752 |
1,844 |
+0.11% |
397,300 |
| 2024/6/7 |
1,808 |
1,855 |
1,803 |
1,842 |
+1.21% |
309,700 |
| 2024/6/6 |
1,837 |
1,854 |
1,800 |
1,820 |
+0.50% |
473,000 |
| 2024/6/5 |
1,841 |
1,873 |
1,809 |
1,811 |
-1.79% |
771,100 |
| 2024/6/4 |
1,738 |
1,857 |
1,732 |
1,844 |
+6.59% |
1,286,200 |
| 2024/6/3 |
1,722 |
1,770 |
1,721 |
1,730 |
+0.46% |
788,800 |
| 2024/5/31 |
1,714 |
1,764 |
1,689 |
1,722 |
+12.84% |
3,326,300 |
| 2024/5/30 |
1,496 |
1,533 |
1,490 |
1,526 |
-0.07% |
338,000 |
| 2024/5/29 |
1,561 |
1,568 |
1,527 |
1,527 |
-2.86% |
281,600 |
| 2024/5/28 |
1,558 |
1,584 |
1,557 |
1,572 |
+1.81% |
208,500 |
| 2024/5/27 |
1,565 |
1,569 |
1,526 |
1,544 |
-1.91% |
335,000 |
| 2024/5/24 |
1,578 |
1,600 |
1,567 |
1,574 |
-1.44% |
278,100 |
| 2024/5/23 |
1,619 |
1,623 |
1,582 |
1,597 |
-0.56% |
233,800 |
| 2024/5/22 |
1,623 |
1,649 |
1,605 |
1,606 |
-1.65% |
245,100 |
| 2024/5/21 |
1,647 |
1,676 |
1,631 |
1,633 |
-0.43% |
306,600 |
| 2024/5/20 |
1,586 |
1,640 |
1,583 |
1,640 |
+4.33% |
314,100 |
| 2024/5/17 |
1,556 |
1,585 |
1,546 |
1,572 |
+0.96% |
297,600 |
| 2024/5/16 |
1,617 |
1,619 |
1,545 |
1,557 |
-2.63% |
468,200 |
| 2024/5/15 |
1,567 |
1,620 |
1,546 |
1,599 |
-2.91% |
677,800 |
| 2024/5/14 |
1,635 |
1,656 |
1,624 |
1,647 |
+1.86% |
445,100 |
| 2024/5/13 |
1,605 |
1,621 |
1,595 |
1,617 |
+0.25% |
198,400 |
| 2024/5/10 |
1,621 |
1,631 |
1,603 |
1,613 |
+0.06% |
201,800 |
| 2024/5/9 |
1,619 |
1,639 |
1,605 |
1,612 |
-0.80% |
266,300 |
| 2024/5/8 |
1,628 |
1,659 |
1,624 |
1,625 |
-0.61% |
368,600 |
|
