| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/11/1 |
1,709 |
1,721 |
1,651 |
1,653 |
-4.40% |
152,700 |
| 2024/10/31 |
1,731 |
1,743 |
1,715 |
1,729 |
+0.29% |
248,100 |
| 2024/10/30 |
1,741 |
1,743 |
1,706 |
1,724 |
+0.12% |
420,600 |
| 2024/10/29 |
1,695 |
1,722 |
1,693 |
1,722 |
+1.59% |
139,600 |
| 2024/10/28 |
1,670 |
1,706 |
1,661 |
1,695 |
+1.13% |
145,500 |
| 2024/10/25 |
1,691 |
1,706 |
1,666 |
1,676 |
-0.89% |
127,300 |
| 2024/10/24 |
1,659 |
1,694 |
1,649 |
1,691 |
-0.18% |
124,400 |
| 2024/10/23 |
1,711 |
1,717 |
1,678 |
1,694 |
-1.05% |
127,200 |
| 2024/10/22 |
1,735 |
1,743 |
1,705 |
1,712 |
-0.35% |
245,700 |
| 2024/10/21 |
1,733 |
1,733 |
1,703 |
1,718 |
-0.81% |
143,000 |
| 2024/10/18 |
1,758 |
1,773 |
1,732 |
1,732 |
-0.63% |
158,000 |
| 2024/10/17 |
1,763 |
1,768 |
1,722 |
1,743 |
-0.85% |
224,800 |
| 2024/10/16 |
1,778 |
1,806 |
1,757 |
1,758 |
-0.34% |
233,300 |
| 2024/10/15 |
1,765 |
1,774 |
1,742 |
1,764 |
+1.85% |
170,400 |
| 2024/10/11 |
1,727 |
1,755 |
1,721 |
1,732 |
-0.23% |
106,800 |
| 2024/10/10 |
1,770 |
1,775 |
1,736 |
1,736 |
-0.46% |
126,800 |
| 2024/10/9 |
1,734 |
1,753 |
1,722 |
1,744 |
+1.69% |
180,000 |
| 2024/10/8 |
1,707 |
1,729 |
1,702 |
1,715 |
-0.06% |
143,600 |
| 2024/10/7 |
1,714 |
1,742 |
1,711 |
1,716 |
+0.94% |
157,400 |
| 2024/10/4 |
1,670 |
1,709 |
1,670 |
1,700 |
+1.80% |
137,900 |
| 2024/10/3 |
1,695 |
1,696 |
1,652 |
1,670 |
-0.12% |
180,600 |
| 2024/10/2 |
1,685 |
1,698 |
1,662 |
1,672 |
-1.94% |
206,400 |
| 2024/10/1 |
1,699 |
1,722 |
1,686 |
1,705 |
+1.37% |
190,600 |
| 2024/9/30 |
1,677 |
1,720 |
1,670 |
1,682 |
-2.04% |
190,000 |
| 2024/9/27 |
1,713 |
1,749 |
1,705 |
1,717 |
+1.00% |
331,900 |
| 2024/9/26 |
1,682 |
1,700 |
1,668 |
1,700 |
+1.86% |
242,200 |
| 2024/9/25 |
1,672 |
1,695 |
1,660 |
1,669 |
+0.79% |
216,900 |
| 2024/9/24 |
1,672 |
1,676 |
1,648 |
1,656 |
+0.55% |
224,700 |
| 2024/9/20 |
1,680 |
1,706 |
1,647 |
1,647 |
-0.36% |
326,400 |
| 2024/9/19 |
1,640 |
1,665 |
1,630 |
1,653 |
+1.54% |
299,100 |
| 2024/9/18 |
1,625 |
1,649 |
1,610 |
1,628 |
+1.81% |
342,100 |
| 2024/9/17 |
1,574 |
1,599 |
1,564 |
1,599 |
+3.03% |
242,300 |
| 2024/9/13 |
1,570 |
1,584 |
1,546 |
1,552 |
-1.59% |
281,000 |
| 2024/9/12 |
1,546 |
1,585 |
1,517 |
1,577 |
+5.48% |
319,400 |
| 2024/9/11 |
1,508 |
1,550 |
1,493 |
1,495 |
+0.34% |
421,100 |
| 2024/9/10 |
1,440 |
1,498 |
1,437 |
1,490 |
+5.08% |
387,900 |
| 2024/9/9 |
1,385 |
1,429 |
1,382 |
1,418 |
+0.50% |
249,800 |
| 2024/9/6 |
1,409 |
1,449 |
1,403 |
1,411 |
+1.66% |
296,300 |
| 2024/9/5 |
1,372 |
1,412 |
1,362 |
1,388 |
+0.29% |
156,900 |
| 2024/9/4 |
1,381 |
1,411 |
1,359 |
1,384 |
-2.12% |
320,500 |
| 2024/9/3 |
1,418 |
1,429 |
1,401 |
1,414 |
-2.35% |
452,800 |
| 2024/9/2 |
1,486 |
1,500 |
1,445 |
1,448 |
-1.50% |
159,100 |
| 2024/8/30 |
1,470 |
1,480 |
1,448 |
1,470 |
+0.75% |
184,300 |
| 2024/8/29 |
1,460 |
1,461 |
1,441 |
1,459 |
-0.61% |
124,300 |
| 2024/8/28 |
1,460 |
1,469 |
1,423 |
1,468 |
+0.34% |
193,300 |
| 2024/8/27 |
1,437 |
1,463 |
1,417 |
1,463 |
+2.24% |
150,500 |
| 2024/8/26 |
1,428 |
1,446 |
1,416 |
1,431 |
+0.35% |
145,900 |
| 2024/8/23 |
1,416 |
1,427 |
1,401 |
1,426 |
+0.56% |
134,200 |
| 2024/8/22 |
1,448 |
1,472 |
1,403 |
1,418 |
-0.70% |
210,700 |
| 2024/8/21 |
1,462 |
1,466 |
1,405 |
1,428 |
-1.99% |
247,800 |
| 2024/8/20 |
1,395 |
1,463 |
1,393 |
1,457 |
+6.74% |
427,000 |
| 2024/8/19 |
1,422 |
1,425 |
1,365 |
1,365 |
-5.01% |
323,600 |
| 2024/8/16 |
1,441 |
1,452 |
1,408 |
1,437 |
+0.70% |
252,200 |
| 2024/8/15 |
1,429 |
1,438 |
1,419 |
1,427 |
+0.21% |
161,600 |
| 2024/8/14 |
1,431 |
1,441 |
1,403 |
1,424 |
-1.25% |
285,600 |
| 2024/8/13 |
1,402 |
1,444 |
1,384 |
1,442 |
+3.44% |
274,100 |
| 2024/8/9 |
1,471 |
1,500 |
1,361 |
1,394 |
-3.26% |
262,900 |
| 2024/8/8 |
1,428 |
1,493 |
1,421 |
1,441 |
-1.91% |
224,800 |
| 2024/8/7 |
1,455 |
1,519 |
1,390 |
1,469 |
+2.37% |
745,700 |
| 2024/8/6 |
1,435 |
1,435 |
1,435 |
1,435 |
+26.43% |
47,800 |
| 2024/8/5 |
1,214 |
1,257 |
1,094 |
1,135 |
-10.91% |
553,500 |
| 2024/8/2 |
1,343 |
1,363 |
1,274 |
1,274 |
-9.90% |
391,200 |
| 2024/8/1 |
1,457 |
1,477 |
1,408 |
1,414 |
-4.72% |
181,900 |
| 2024/7/31 |
1,440 |
1,484 |
1,440 |
1,484 |
+1.37% |
113,600 |
| 2024/7/30 |
1,482 |
1,482 |
1,444 |
1,464 |
-1.08% |
138,700 |
| 2024/7/29 |
1,477 |
1,488 |
1,450 |
1,480 |
+0.75% |
286,900 |
| 2024/7/26 |
1,473 |
1,498 |
1,466 |
1,469 |
-0.74% |
118,500 |
| 2024/7/25 |
1,510 |
1,512 |
1,480 |
1,480 |
-3.71% |
164,200 |
| 2024/7/24 |
1,568 |
1,581 |
1,531 |
1,537 |
-2.47% |
77,600 |
| 2024/7/23 |
1,567 |
1,582 |
1,554 |
1,576 |
+0.96% |
116,400 |
| 2024/7/22 |
1,600 |
1,606 |
1,552 |
1,561 |
-2.56% |
231,400 |
| 2024/7/19 |
1,607 |
1,608 |
1,582 |
1,602 |
-2.55% |
151,300 |
| 2024/7/18 |
1,611 |
1,668 |
1,605 |
1,644 |
+0.55% |
165,600 |
| 2024/7/17 |
1,644 |
1,659 |
1,630 |
1,635 |
+0.18% |
75,100 |
| 2024/7/16 |
1,642 |
1,646 |
1,616 |
1,632 |
+0.00% |
105,200 |
| 2024/7/12 |
1,575 |
1,645 |
1,575 |
1,632 |
+3.88% |
263,000 |
| 2024/7/11 |
1,571 |
1,584 |
1,548 |
1,571 |
+0.51% |
93,200 |
| 2024/7/10 |
1,560 |
1,571 |
1,545 |
1,563 |
-0.70% |
118,300 |
| 2024/7/9 |
1,558 |
1,579 |
1,548 |
1,574 |
+0.70% |
95,800 |
| 2024/7/8 |
1,556 |
1,569 |
1,547 |
1,563 |
+1.30% |
126,600 |
| 2024/7/5 |
1,565 |
1,565 |
1,532 |
1,543 |
-1.03% |
75,000 |
| 2024/7/4 |
1,573 |
1,573 |
1,543 |
1,559 |
-0.83% |
114,200 |
| 2024/7/3 |
1,566 |
1,578 |
1,557 |
1,572 |
+0.38% |
70,700 |
| 2024/7/2 |
1,544 |
1,583 |
1,530 |
1,566 |
+1.56% |
140,400 |
| 2024/7/1 |
1,583 |
1,606 |
1,542 |
1,542 |
-3.26% |
215,400 |
| 2024/6/28 |
1,566 |
1,594 |
1,556 |
1,594 |
+1.85% |
151,300 |
| 2024/6/27 |
1,555 |
1,588 |
1,550 |
1,565 |
+2.62% |
315,100 |
| 2024/6/26 |
1,512 |
1,548 |
1,511 |
1,525 |
+0.99% |
306,000 |
| 2024/6/25 |
1,499 |
1,518 |
1,485 |
1,510 |
+0.80% |
145,200 |
| 2024/6/24 |
1,556 |
1,556 |
1,498 |
1,498 |
-2.47% |
119,500 |
| 2024/6/21 |
1,561 |
1,585 |
1,527 |
1,536 |
-0.52% |
223,400 |
| 2024/6/20 |
1,557 |
1,565 |
1,535 |
1,544 |
-2.09% |
138,000 |
| 2024/6/19 |
1,563 |
1,587 |
1,545 |
1,577 |
+2.07% |
191,300 |
| 2024/6/18 |
1,527 |
1,553 |
1,527 |
1,545 |
+1.78% |
307,500 |
| 2024/6/17 |
1,510 |
1,518 |
1,479 |
1,518 |
+1.88% |
187,100 |
| 2024/6/14 |
1,465 |
1,514 |
1,462 |
1,490 |
+2.05% |
210,700 |
| 2024/6/13 |
1,474 |
1,480 |
1,449 |
1,460 |
+1.11% |
76,800 |
| 2024/6/12 |
1,455 |
1,463 |
1,438 |
1,444 |
-1.43% |
123,800 |
| 2024/6/11 |
1,455 |
1,474 |
1,446 |
1,465 |
+0.55% |
85,000 |
| 2024/6/10 |
1,444 |
1,468 |
1,433 |
1,457 |
-0.14% |
144,900 |
| 2024/6/7 |
1,423 |
1,464 |
1,419 |
1,459 |
+2.46% |
285,500 |
| 2024/6/6 |
1,460 |
1,465 |
1,421 |
1,424 |
-0.56% |
202,400 |
| 2024/6/5 |
1,466 |
1,473 |
1,422 |
1,432 |
-3.37% |
153,500 |
| 2024/6/4 |
1,442 |
1,491 |
1,441 |
1,482 |
+1.30% |
198,500 |
| 2024/6/3 |
1,450 |
1,473 |
1,446 |
1,463 |
+1.74% |
167,000 |
| 2024/5/31 |
1,373 |
1,444 |
1,365 |
1,438 |
+3.60% |
361,500 |
| 2024/5/30 |
1,402 |
1,457 |
1,378 |
1,388 |
+3.43% |
633,500 |
| 2024/5/29 |
1,370 |
1,374 |
1,336 |
1,342 |
-2.26% |
89,500 |
| 2024/5/28 |
1,392 |
1,401 |
1,367 |
1,373 |
-1.93% |
142,600 |
| 2024/5/27 |
1,388 |
1,405 |
1,382 |
1,400 |
+1.89% |
108,300 |
| 2024/5/24 |
1,384 |
1,388 |
1,368 |
1,374 |
-2.48% |
128,300 |
| 2024/5/23 |
1,401 |
1,413 |
1,394 |
1,409 |
+0.50% |
64,800 |
| 2024/5/22 |
1,420 |
1,432 |
1,402 |
1,402 |
-1.48% |
121,500 |
| 2024/5/21 |
1,464 |
1,492 |
1,423 |
1,423 |
-2.00% |
170,900 |
| 2024/5/20 |
1,430 |
1,465 |
1,426 |
1,452 |
+0.90% |
81,000 |
| 2024/5/17 |
1,425 |
1,454 |
1,412 |
1,439 |
+0.00% |
118,300 |
| 2024/5/16 |
1,481 |
1,481 |
1,427 |
1,439 |
-2.70% |
164,600 |
| 2024/5/15 |
1,477 |
1,506 |
1,469 |
1,479 |
+1.09% |
225,100 |
| 2024/5/14 |
1,435 |
1,469 |
1,432 |
1,463 |
+2.88% |
277,200 |
| 2024/5/13 |
1,446 |
1,449 |
1,418 |
1,422 |
-2.00% |
344,500 |
| 2024/5/10 |
1,505 |
1,509 |
1,451 |
1,451 |
-6.08% |
394,200 |
| 2024/5/9 |
1,500 |
1,579 |
1,480 |
1,545 |
-3.68% |
558,200 |
| 2024/5/8 |
1,589 |
1,626 |
1,585 |
1,604 |
+0.50% |
234,400 |
|
