| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/11/1 |
1,220 |
1,244 |
1,209 |
1,219 |
-4.24% |
56,200 |
| 2024/10/31 |
1,296 |
1,296 |
1,263 |
1,273 |
-1.85% |
23,400 |
| 2024/10/30 |
1,247 |
1,300 |
1,246 |
1,297 |
+4.18% |
36,000 |
| 2024/10/29 |
1,241 |
1,252 |
1,227 |
1,245 |
-0.64% |
32,800 |
| 2024/10/28 |
1,200 |
1,265 |
1,196 |
1,253 |
+2.62% |
42,700 |
| 2024/10/25 |
1,250 |
1,263 |
1,220 |
1,221 |
-3.55% |
60,500 |
| 2024/10/24 |
1,266 |
1,285 |
1,258 |
1,266 |
-2.16% |
34,200 |
| 2024/10/23 |
1,296 |
1,319 |
1,274 |
1,294 |
-0.15% |
40,500 |
| 2024/10/22 |
1,340 |
1,340 |
1,293 |
1,296 |
-4.00% |
38,200 |
| 2024/10/21 |
1,340 |
1,372 |
1,340 |
1,350 |
+0.75% |
35,000 |
| 2024/10/18 |
1,340 |
1,356 |
1,319 |
1,340 |
-0.67% |
49,800 |
| 2024/10/17 |
1,368 |
1,372 |
1,335 |
1,349 |
-1.39% |
43,000 |
| 2024/10/16 |
1,415 |
1,415 |
1,360 |
1,368 |
-5.26% |
74,400 |
| 2024/10/15 |
1,406 |
1,454 |
1,401 |
1,444 |
+3.44% |
41,100 |
| 2024/10/11 |
1,395 |
1,423 |
1,390 |
1,396 |
-1.62% |
56,200 |
| 2024/10/10 |
1,439 |
1,456 |
1,413 |
1,419 |
-1.39% |
51,900 |
| 2024/10/9 |
1,461 |
1,478 |
1,425 |
1,439 |
-1.57% |
71,500 |
| 2024/10/8 |
1,510 |
1,515 |
1,460 |
1,462 |
-4.13% |
91,500 |
| 2024/10/7 |
1,559 |
1,620 |
1,522 |
1,525 |
-0.39% |
83,200 |
| 2024/10/4 |
1,555 |
1,580 |
1,530 |
1,531 |
-2.23% |
36,300 |
| 2024/10/3 |
1,561 |
1,590 |
1,552 |
1,566 |
+2.89% |
39,900 |
| 2024/10/2 |
1,543 |
1,565 |
1,511 |
1,522 |
-2.19% |
40,600 |
| 2024/10/1 |
1,559 |
1,584 |
1,549 |
1,556 |
+0.71% |
46,000 |
| 2024/9/30 |
1,583 |
1,609 |
1,545 |
1,545 |
-7.93% |
97,500 |
| 2024/9/27 |
1,690 |
1,694 |
1,632 |
1,678 |
+1.57% |
85,900 |
| 2024/9/26 |
1,546 |
1,663 |
1,537 |
1,652 |
+8.61% |
127,700 |
| 2024/9/25 |
1,520 |
1,559 |
1,520 |
1,521 |
-0.26% |
41,100 |
| 2024/9/24 |
1,587 |
1,600 |
1,522 |
1,525 |
-3.91% |
35,800 |
| 2024/9/20 |
1,550 |
1,677 |
1,540 |
1,587 |
+5.73% |
146,600 |
| 2024/9/19 |
1,486 |
1,543 |
1,486 |
1,501 |
+1.28% |
41,500 |
| 2024/9/18 |
1,551 |
1,551 |
1,477 |
1,482 |
-1.92% |
31,900 |
| 2024/9/17 |
1,564 |
1,564 |
1,480 |
1,511 |
-3.88% |
44,000 |
| 2024/9/13 |
1,611 |
1,643 |
1,558 |
1,572 |
-2.84% |
38,500 |
| 2024/9/12 |
1,679 |
1,689 |
1,611 |
1,618 |
+0.62% |
75,300 |
| 2024/9/11 |
1,580 |
1,660 |
1,568 |
1,608 |
+2.03% |
92,500 |
| 2024/9/10 |
1,575 |
1,610 |
1,527 |
1,576 |
+2.14% |
70,600 |
| 2024/9/9 |
1,477 |
1,546 |
1,454 |
1,543 |
-1.22% |
89,600 |
| 2024/9/6 |
1,590 |
1,600 |
1,530 |
1,562 |
-0.57% |
55,600 |
| 2024/9/5 |
1,518 |
1,585 |
1,516 |
1,571 |
+1.42% |
92,200 |
| 2024/9/4 |
1,625 |
1,642 |
1,535 |
1,549 |
-9.15% |
178,400 |
| 2024/9/3 |
1,776 |
1,798 |
1,698 |
1,705 |
-5.75% |
149,400 |
| 2024/9/2 |
2,057 |
2,072 |
1,808 |
1,809 |
-5.29% |
302,600 |
| 2024/8/30 |
1,760 |
1,929 |
1,726 |
1,910 |
+13.29% |
298,500 |
| 2024/8/29 |
1,690 |
1,693 |
1,650 |
1,686 |
-0.77% |
52,700 |
| 2024/8/28 |
1,748 |
1,748 |
1,699 |
1,699 |
-2.58% |
27,800 |
| 2024/8/27 |
1,761 |
1,770 |
1,707 |
1,744 |
-0.97% |
46,500 |
| 2024/8/26 |
1,759 |
1,781 |
1,716 |
1,761 |
-1.12% |
55,900 |
| 2024/8/23 |
1,849 |
1,850 |
1,737 |
1,781 |
-4.04% |
120,800 |
| 2024/8/22 |
1,829 |
1,873 |
1,810 |
1,856 |
+1.92% |
53,800 |
| 2024/8/21 |
1,828 |
1,839 |
1,765 |
1,821 |
-1.83% |
93,400 |
| 2024/8/20 |
1,891 |
1,933 |
1,851 |
1,855 |
-0.48% |
81,400 |
| 2024/8/19 |
1,899 |
1,956 |
1,838 |
1,864 |
-2.66% |
147,900 |
| 2024/8/16 |
1,756 |
2,000 |
1,756 |
1,915 |
+11.53% |
321,600 |
| 2024/8/15 |
1,670 |
1,767 |
1,670 |
1,717 |
+0.41% |
130,800 |
| 2024/8/14 |
1,684 |
1,718 |
1,578 |
1,710 |
+2.46% |
128,400 |
| 2024/8/13 |
1,412 |
1,698 |
1,412 |
1,669 |
-0.18% |
402,000 |
| 2024/8/9 |
1,788 |
1,800 |
1,615 |
1,672 |
-0.12% |
140,300 |
| 2024/8/8 |
1,702 |
1,745 |
1,614 |
1,674 |
-1.65% |
130,600 |
| 2024/8/7 |
1,495 |
1,784 |
1,495 |
1,702 |
+10.30% |
252,000 |
| 2024/8/6 |
1,496 |
1,600 |
1,425 |
1,543 |
+8.74% |
257,300 |
| 2024/8/5 |
1,439 |
1,570 |
1,419 |
1,419 |
-21.99% |
298,300 |
| 2024/8/2 |
1,885 |
1,900 |
1,803 |
1,819 |
-9.55% |
160,400 |
| 2024/8/1 |
2,160 |
2,174 |
1,970 |
2,011 |
-5.14% |
125,600 |
| 2024/7/31 |
1,997 |
2,129 |
1,990 |
2,120 |
+4.48% |
74,000 |
| 2024/7/30 |
2,073 |
2,073 |
1,992 |
2,029 |
-2.50% |
83,300 |
| 2024/7/29 |
2,101 |
2,160 |
2,081 |
2,081 |
+0.39% |
66,100 |
| 2024/7/26 |
2,080 |
2,119 |
2,052 |
2,073 |
-1.61% |
95,700 |
| 2024/7/25 |
2,120 |
2,125 |
2,060 |
2,107 |
-4.23% |
177,800 |
| 2024/7/24 |
2,215 |
2,230 |
2,182 |
2,200 |
-2.22% |
110,700 |
| 2024/7/23 |
2,280 |
2,305 |
2,233 |
2,250 |
+0.72% |
129,300 |
| 2024/7/22 |
2,380 |
2,407 |
2,232 |
2,234 |
-8.07% |
273,300 |
| 2024/7/19 |
2,464 |
2,464 |
2,389 |
2,430 |
+0.00% |
129,000 |
| 2024/7/18 |
2,450 |
2,483 |
2,421 |
2,430 |
-6.32% |
201,600 |
| 2024/7/17 |
2,700 |
2,700 |
2,583 |
2,594 |
-2.92% |
130,900 |
| 2024/7/16 |
2,690 |
2,706 |
2,661 |
2,672 |
-0.67% |
53,800 |
| 2024/7/12 |
2,676 |
2,707 |
2,621 |
2,690 |
-1.32% |
128,500 |
| 2024/7/11 |
2,767 |
2,767 |
2,670 |
2,726 |
+0.18% |
132,400 |
| 2024/7/10 |
2,760 |
2,787 |
2,715 |
2,721 |
-1.66% |
66,200 |
| 2024/7/9 |
2,849 |
2,870 |
2,763 |
2,767 |
-1.71% |
93,300 |
| 2024/7/8 |
2,864 |
2,864 |
2,743 |
2,815 |
-2.93% |
151,200 |
| 2024/7/5 |
2,921 |
3,075 |
2,852 |
2,900 |
-0.65% |
302,800 |
| 2024/7/4 |
2,770 |
2,990 |
2,754 |
2,919 |
+7.59% |
379,100 |
| 2024/7/3 |
2,707 |
2,755 |
2,700 |
2,713 |
+0.41% |
52,300 |
| 2024/7/2 |
2,750 |
2,775 |
2,690 |
2,702 |
-2.28% |
70,900 |
| 2024/7/1 |
2,748 |
2,830 |
2,747 |
2,765 |
+1.21% |
72,400 |
| 2024/6/28 |
2,768 |
2,860 |
2,732 |
2,732 |
-1.26% |
91,900 |
| 2024/6/27 |
2,775 |
2,832 |
2,750 |
2,767 |
+0.00% |
90,000 |
| 2024/6/26 |
2,768 |
2,782 |
2,670 |
2,767 |
+3.09% |
174,900 |
| 2024/6/25 |
2,680 |
2,709 |
2,637 |
2,684 |
-0.89% |
150,400 |
| 2024/6/24 |
2,752 |
2,776 |
2,698 |
2,708 |
-1.60% |
130,600 |
| 2024/6/21 |
2,882 |
2,883 |
2,730 |
2,752 |
-4.51% |
242,200 |
| 2024/6/20 |
2,901 |
2,943 |
2,858 |
2,882 |
-0.83% |
119,600 |
| 2024/6/19 |
3,030 |
3,080 |
2,901 |
2,906 |
-3.46% |
132,700 |
| 2024/6/18 |
3,155 |
3,240 |
3,005 |
3,010 |
-4.44% |
158,600 |
| 2024/6/17 |
3,230 |
3,280 |
3,055 |
3,150 |
-4.26% |
189,600 |
| 2024/6/14 |
3,010 |
3,290 |
2,960 |
3,290 |
+8.58% |
320,100 |
| 2024/6/13 |
3,150 |
3,195 |
3,020 |
3,030 |
+0.66% |
156,200 |
| 2024/6/12 |
3,030 |
3,120 |
3,010 |
3,010 |
-3.99% |
109,900 |
| 2024/6/11 |
2,820 |
3,140 |
2,803 |
3,135 |
+12.69% |
355,200 |
| 2024/6/10 |
2,652 |
2,789 |
2,652 |
2,782 |
+2.58% |
117,100 |
| 2024/6/7 |
2,734 |
2,800 |
2,700 |
2,712 |
-2.16% |
116,500 |
| 2024/6/6 |
3,020 |
3,095 |
2,742 |
2,772 |
-6.48% |
319,000 |
| 2024/6/5 |
3,025 |
3,075 |
2,964 |
2,964 |
-3.30% |
154,300 |
| 2024/6/4 |
3,100 |
3,130 |
3,040 |
3,065 |
-2.54% |
97,800 |
| 2024/6/3 |
3,120 |
3,235 |
3,115 |
3,145 |
+1.13% |
138,100 |
| 2024/5/31 |
3,025 |
3,115 |
3,020 |
3,110 |
+2.81% |
95,500 |
| 2024/5/30 |
3,000 |
3,055 |
2,970 |
3,025 |
-1.47% |
132,100 |
| 2024/5/29 |
3,225 |
3,250 |
3,025 |
3,070 |
-4.81% |
176,000 |
| 2024/5/28 |
3,285 |
3,330 |
3,205 |
3,225 |
-1.83% |
161,400 |
| 2024/5/27 |
3,050 |
3,300 |
3,050 |
3,285 |
+7.18% |
239,200 |
| 2024/5/24 |
3,040 |
3,160 |
3,005 |
3,065 |
-1.45% |
128,400 |
| 2024/5/23 |
3,325 |
3,400 |
3,110 |
3,110 |
-3.27% |
276,700 |
| 2024/5/22 |
3,105 |
3,280 |
3,070 |
3,215 |
+2.55% |
248,400 |
| 2024/5/21 |
3,155 |
3,335 |
3,130 |
3,135 |
-1.72% |
317,300 |
| 2024/5/20 |
2,940 |
3,240 |
2,930 |
3,190 |
+6.69% |
454,600 |
| 2024/5/17 |
3,020 |
3,050 |
2,970 |
2,990 |
-1.16% |
162,700 |
| 2024/5/16 |
3,125 |
3,130 |
2,941 |
3,025 |
-0.17% |
302,300 |
| 2024/5/15 |
3,075 |
3,145 |
3,010 |
3,030 |
-3.04% |
267,200 |
| 2024/5/14 |
3,265 |
3,265 |
3,035 |
3,125 |
-6.30% |
361,900 |
| 2024/5/13 |
3,015 |
3,470 |
3,015 |
3,335 |
-2.91% |
830,900 |
| 2024/5/10 |
3,475 |
3,550 |
3,375 |
3,435 |
-1.58% |
268,700 |
| 2024/5/9 |
3,540 |
3,690 |
3,490 |
3,490 |
-1.83% |
191,600 |
| 2024/5/8 |
3,635 |
3,680 |
3,555 |
3,555 |
-3.40% |
207,500 |
|
