| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/11/1 |
1,616 |
1,658 |
1,580 |
1,605 |
-1.29% |
11,800 |
| 2024/10/31 |
1,630 |
1,655 |
1,602 |
1,626 |
-0.61% |
10,200 |
| 2024/10/30 |
1,655 |
1,667 |
1,602 |
1,636 |
+0.37% |
7,600 |
| 2024/10/29 |
1,600 |
1,644 |
1,600 |
1,630 |
+1.43% |
5,000 |
| 2024/10/28 |
1,546 |
1,608 |
1,515 |
1,607 |
+2.68% |
9,500 |
| 2024/10/25 |
1,595 |
1,595 |
1,513 |
1,565 |
-1.88% |
22,200 |
| 2024/10/24 |
1,575 |
1,600 |
1,553 |
1,595 |
-0.06% |
17,300 |
| 2024/10/23 |
1,614 |
1,614 |
1,577 |
1,596 |
-1.78% |
16,000 |
| 2024/10/22 |
1,630 |
1,641 |
1,602 |
1,625 |
+0.25% |
9,900 |
| 2024/10/21 |
1,607 |
1,665 |
1,607 |
1,621 |
-0.86% |
10,600 |
| 2024/10/18 |
1,651 |
1,670 |
1,606 |
1,635 |
-1.51% |
20,600 |
| 2024/10/17 |
1,703 |
1,716 |
1,650 |
1,660 |
-2.81% |
11,700 |
| 2024/10/16 |
1,685 |
1,725 |
1,673 |
1,708 |
-0.47% |
7,600 |
| 2024/10/15 |
1,781 |
1,790 |
1,680 |
1,716 |
-3.97% |
23,600 |
| 2024/10/11 |
1,812 |
1,812 |
1,779 |
1,787 |
-1.54% |
6,100 |
| 2024/10/10 |
1,936 |
1,936 |
1,785 |
1,815 |
-5.07% |
25,200 |
| 2024/10/9 |
1,931 |
1,947 |
1,910 |
1,912 |
-0.47% |
2,100 |
| 2024/10/8 |
1,929 |
1,953 |
1,911 |
1,921 |
-1.94% |
3,100 |
| 2024/10/7 |
1,940 |
2,005 |
1,905 |
1,959 |
+3.11% |
18,100 |
| 2024/10/4 |
1,907 |
1,946 |
1,891 |
1,900 |
-0.31% |
11,700 |
| 2024/10/3 |
1,903 |
1,913 |
1,864 |
1,906 |
+1.76% |
7,200 |
| 2024/10/2 |
1,883 |
1,885 |
1,776 |
1,873 |
-1.42% |
18,200 |
| 2024/10/1 |
1,920 |
1,930 |
1,870 |
1,900 |
-1.04% |
6,100 |
| 2024/9/30 |
1,933 |
1,959 |
1,907 |
1,920 |
-2.69% |
6,500 |
| 2024/9/27 |
1,923 |
1,980 |
1,923 |
1,973 |
+1.70% |
7,100 |
| 2024/9/26 |
2,035 |
2,047 |
1,935 |
1,940 |
-2.76% |
10,300 |
| 2024/9/25 |
2,030 |
2,072 |
1,995 |
1,995 |
-2.25% |
11,600 |
| 2024/9/24 |
2,023 |
2,090 |
2,010 |
2,041 |
+1.39% |
17,500 |
| 2024/9/20 |
2,021 |
2,078 |
1,981 |
2,013 |
-0.79% |
11,700 |
| 2024/9/19 |
1,924 |
2,059 |
1,911 |
2,029 |
+6.23% |
36,900 |
| 2024/9/18 |
1,850 |
1,985 |
1,845 |
1,910 |
+6.11% |
60,000 |
| 2024/9/17 |
1,790 |
1,825 |
1,754 |
1,800 |
+0.56% |
9,900 |
| 2024/9/13 |
1,793 |
1,812 |
1,773 |
1,790 |
-0.78% |
9,400 |
| 2024/9/12 |
1,798 |
1,845 |
1,780 |
1,804 |
+0.45% |
10,500 |
| 2024/9/11 |
1,844 |
1,869 |
1,756 |
1,796 |
-2.71% |
15,100 |
| 2024/9/10 |
1,890 |
1,890 |
1,836 |
1,846 |
-1.81% |
5,800 |
| 2024/9/9 |
1,793 |
1,886 |
1,770 |
1,880 |
+2.23% |
12,200 |
| 2024/9/6 |
1,908 |
1,988 |
1,815 |
1,839 |
-3.62% |
17,300 |
| 2024/9/5 |
1,803 |
1,930 |
1,803 |
1,908 |
+3.70% |
27,000 |
| 2024/9/4 |
1,803 |
1,860 |
1,798 |
1,840 |
-2.95% |
39,000 |
| 2024/9/3 |
1,822 |
1,918 |
1,814 |
1,896 |
+3.32% |
21,900 |
| 2024/9/2 |
1,867 |
1,875 |
1,827 |
1,835 |
+0.44% |
8,500 |
| 2024/8/30 |
1,835 |
1,864 |
1,817 |
1,827 |
-0.44% |
25,700 |
| 2024/8/29 |
1,797 |
1,865 |
1,797 |
1,835 |
+0.44% |
22,300 |
| 2024/8/28 |
1,791 |
1,960 |
1,782 |
1,827 |
+2.24% |
151,700 |
| 2024/8/27 |
1,732 |
1,805 |
1,712 |
1,787 |
+3.90% |
46,700 |
| 2024/8/26 |
1,648 |
1,730 |
1,640 |
1,720 |
+5.20% |
27,700 |
| 2024/8/23 |
1,591 |
1,646 |
1,589 |
1,635 |
+1.11% |
6,900 |
| 2024/8/22 |
1,586 |
1,624 |
1,569 |
1,617 |
+2.34% |
12,900 |
| 2024/8/21 |
1,600 |
1,640 |
1,564 |
1,580 |
-2.17% |
13,500 |
| 2024/8/20 |
1,551 |
1,632 |
1,551 |
1,615 |
+4.26% |
18,100 |
| 2024/8/19 |
1,582 |
1,605 |
1,542 |
1,549 |
-2.64% |
31,500 |
| 2024/8/16 |
1,634 |
1,641 |
1,584 |
1,591 |
-0.19% |
20,900 |
| 2024/8/15 |
1,710 |
1,710 |
1,544 |
1,594 |
-7.75% |
60,200 |
| 2024/8/14 |
1,721 |
1,824 |
1,711 |
1,728 |
-4.95% |
28,900 |
| 2024/8/13 |
1,700 |
1,838 |
1,700 |
1,818 |
+8.21% |
28,300 |
| 2024/8/9 |
1,732 |
1,744 |
1,621 |
1,680 |
-1.12% |
11,000 |
| 2024/8/8 |
1,650 |
1,737 |
1,650 |
1,699 |
-0.53% |
13,900 |
| 2024/8/7 |
1,535 |
1,770 |
1,535 |
1,708 |
+16.19% |
32,300 |
| 2024/8/6 |
1,499 |
1,599 |
1,397 |
1,470 |
+13.16% |
50,300 |
| 2024/8/5 |
1,439 |
1,575 |
1,299 |
1,299 |
-23.54% |
42,600 |
| 2024/8/2 |
1,846 |
1,864 |
1,662 |
1,699 |
-13.32% |
39,900 |
| 2024/8/1 |
1,894 |
2,010 |
1,872 |
1,960 |
+1.34% |
10,800 |
| 2024/7/31 |
1,953 |
1,953 |
1,885 |
1,934 |
-0.21% |
5,200 |
| 2024/7/30 |
2,080 |
2,080 |
1,866 |
1,938 |
-6.83% |
28,800 |
| 2024/7/29 |
2,099 |
2,099 |
2,050 |
2,080 |
+0.34% |
4,600 |
| 2024/7/26 |
2,129 |
2,129 |
2,003 |
2,073 |
-1.05% |
10,000 |
| 2024/7/25 |
2,115 |
2,115 |
2,003 |
2,095 |
+1.45% |
7,400 |
| 2024/7/24 |
2,134 |
2,150 |
2,025 |
2,065 |
-1.43% |
4,900 |
| 2024/7/23 |
2,139 |
2,139 |
2,064 |
2,095 |
+0.62% |
6,200 |
| 2024/7/22 |
2,200 |
2,200 |
2,080 |
2,082 |
-5.15% |
12,800 |
| 2024/7/19 |
2,072 |
2,227 |
2,068 |
2,195 |
+8.56% |
56,400 |
| 2024/7/18 |
2,049 |
2,074 |
2,002 |
2,022 |
-1.51% |
3,200 |
| 2024/7/17 |
2,047 |
2,061 |
2,002 |
2,053 |
+0.29% |
6,000 |
| 2024/7/16 |
1,979 |
2,047 |
1,961 |
2,047 |
+3.18% |
9,500 |
| 2024/7/12 |
1,868 |
1,998 |
1,868 |
1,984 |
+4.53% |
12,900 |
| 2024/7/11 |
1,987 |
1,987 |
1,865 |
1,898 |
-4.53% |
35,600 |
| 2024/7/10 |
2,010 |
2,030 |
1,943 |
1,988 |
-1.49% |
9,600 |
| 2024/7/9 |
2,094 |
2,094 |
2,002 |
2,018 |
-4.13% |
26,700 |
| 2024/7/8 |
2,149 |
2,151 |
2,039 |
2,105 |
-0.05% |
22,400 |
| 2024/7/5 |
2,019 |
2,107 |
1,997 |
2,106 |
+5.46% |
51,700 |
| 2024/7/4 |
2,014 |
2,014 |
1,970 |
1,997 |
+0.55% |
12,100 |
| 2024/7/3 |
1,978 |
2,012 |
1,969 |
1,986 |
-0.20% |
11,500 |
| 2024/7/2 |
1,941 |
2,019 |
1,901 |
1,990 |
+2.52% |
29,800 |
| 2024/7/1 |
2,002 |
2,003 |
1,930 |
1,941 |
-5.32% |
29,300 |
| 2024/6/28 |
2,133 |
2,142 |
2,011 |
2,050 |
-3.21% |
49,800 |
| 2024/6/27 |
2,097 |
2,132 |
2,083 |
2,118 |
+2.42% |
41,400 |
| 2024/6/26 |
2,045 |
2,078 |
1,968 |
2,068 |
+1.72% |
49,900 |
| 2024/6/25 |
1,950 |
2,033 |
1,913 |
2,033 |
+4.79% |
56,300 |
| 2024/6/24 |
1,858 |
1,950 |
1,858 |
1,940 |
+4.86% |
50,900 |
| 2024/6/21 |
1,853 |
1,853 |
1,819 |
1,850 |
+0.54% |
10,600 |
| 2024/6/20 |
1,840 |
1,850 |
1,813 |
1,840 |
+0.00% |
4,100 |
| 2024/6/19 |
1,859 |
1,859 |
1,803 |
1,840 |
-0.38% |
5,000 |
| 2024/6/18 |
1,859 |
1,859 |
1,803 |
1,847 |
+0.38% |
6,200 |
| 2024/6/17 |
1,860 |
1,869 |
1,795 |
1,840 |
-0.33% |
9,200 |
| 2024/6/14 |
1,850 |
1,853 |
1,757 |
1,846 |
-0.22% |
17,700 |
| 2024/6/13 |
1,843 |
1,854 |
1,803 |
1,850 |
+0.38% |
9,400 |
| 2024/6/12 |
1,847 |
1,851 |
1,741 |
1,843 |
+0.66% |
22,600 |
| 2024/6/11 |
1,712 |
1,848 |
1,700 |
1,831 |
+6.39% |
34,300 |
| 2024/6/10 |
1,765 |
1,780 |
1,716 |
1,721 |
-3.31% |
8,700 |
| 2024/6/7 |
1,750 |
1,786 |
1,738 |
1,780 |
+0.91% |
8,700 |
| 2024/6/6 |
1,794 |
1,794 |
1,730 |
1,764 |
-0.73% |
16,500 |
| 2024/6/5 |
1,737 |
1,790 |
1,737 |
1,777 |
+3.62% |
35,900 |
| 2024/6/4 |
1,626 |
1,715 |
1,621 |
1,715 |
+5.47% |
21,900 |
| 2024/6/3 |
1,630 |
1,655 |
1,610 |
1,626 |
-1.16% |
6,800 |
| 2024/5/31 |
1,572 |
1,655 |
1,572 |
1,645 |
+3.07% |
13,900 |
| 2024/5/30 |
1,575 |
1,599 |
1,561 |
1,596 |
+1.33% |
4,400 |
| 2024/5/29 |
1,621 |
1,635 |
1,562 |
1,575 |
-1.75% |
6,900 |
| 2024/5/28 |
1,589 |
1,656 |
1,589 |
1,603 |
+0.75% |
12,300 |
| 2024/5/27 |
1,648 |
1,648 |
1,550 |
1,591 |
-5.69% |
29,800 |
| 2024/5/24 |
1,650 |
1,687 |
1,625 |
1,687 |
+0.48% |
7,800 |
| 2024/5/23 |
1,690 |
1,692 |
1,647 |
1,679 |
-1.76% |
11,100 |
| 2024/5/22 |
1,663 |
1,725 |
1,632 |
1,709 |
+2.89% |
28,700 |
| 2024/5/21 |
1,700 |
1,710 |
1,630 |
1,661 |
-1.01% |
13,700 |
| 2024/5/20 |
1,588 |
1,699 |
1,588 |
1,678 |
+6.07% |
17,600 |
| 2024/5/17 |
1,523 |
1,698 |
1,523 |
1,582 |
+2.33% |
26,400 |
| 2024/5/16 |
1,601 |
1,634 |
1,527 |
1,546 |
-5.15% |
35,700 |
| 2024/5/15 |
1,732 |
1,732 |
1,630 |
1,630 |
-2.40% |
34,700 |
| 2024/5/14 |
1,634 |
1,704 |
1,625 |
1,670 |
+2.02% |
21,800 |
| 2024/5/13 |
1,600 |
1,637 |
1,588 |
1,637 |
+0.92% |
9,000 |
| 2024/5/10 |
1,678 |
1,678 |
1,592 |
1,622 |
-1.10% |
16,200 |
| 2024/5/9 |
1,688 |
1,688 |
1,634 |
1,640 |
-0.49% |
2,800 |
| 2024/5/8 |
1,671 |
1,711 |
1,601 |
1,648 |
-1.96% |
15,300 |
|
