| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/11/1 |
1,080 |
1,107 |
1,073 |
1,073 |
-2.28% |
596,200 |
| 2024/10/31 |
1,100 |
1,117 |
1,091 |
1,098 |
+0.92% |
542,300 |
| 2024/10/30 |
1,100 |
1,100 |
1,081 |
1,088 |
-0.37% |
2,433,900 |
| 2024/10/29 |
1,084 |
1,098 |
1,078 |
1,092 |
+1.02% |
385,100 |
| 2024/10/28 |
1,059 |
1,095 |
1,052 |
1,081 |
+1.12% |
631,600 |
| 2024/10/25 |
1,086 |
1,089 |
1,061 |
1,069 |
-1.93% |
549,100 |
| 2024/10/24 |
1,080 |
1,095 |
1,067 |
1,090 |
+0.74% |
429,000 |
| 2024/10/23 |
1,095 |
1,103 |
1,082 |
1,082 |
-1.19% |
410,000 |
| 2024/10/22 |
1,122 |
1,132 |
1,081 |
1,095 |
-2.58% |
858,400 |
| 2024/10/21 |
1,132 |
1,133 |
1,100 |
1,124 |
-1.49% |
966,400 |
| 2024/10/18 |
1,141 |
1,156 |
1,127 |
1,141 |
+0.88% |
488,600 |
| 2024/10/17 |
1,137 |
1,141 |
1,126 |
1,131 |
+0.09% |
458,400 |
| 2024/10/16 |
1,128 |
1,138 |
1,119 |
1,130 |
-0.70% |
439,800 |
| 2024/10/15 |
1,116 |
1,139 |
1,110 |
1,138 |
+2.99% |
731,800 |
| 2024/10/11 |
1,125 |
1,129 |
1,103 |
1,105 |
-0.63% |
436,600 |
| 2024/10/10 |
1,129 |
1,129 |
1,112 |
1,112 |
-0.18% |
306,300 |
| 2024/10/9 |
1,132 |
1,134 |
1,109 |
1,114 |
-0.89% |
623,900 |
| 2024/10/8 |
1,121 |
1,129 |
1,098 |
1,124 |
-1.58% |
872,600 |
| 2024/10/7 |
1,120 |
1,154 |
1,113 |
1,142 |
+3.82% |
1,043,500 |
| 2024/10/4 |
1,088 |
1,117 |
1,088 |
1,100 |
+1.38% |
537,400 |
| 2024/10/3 |
1,102 |
1,109 |
1,080 |
1,085 |
+0.00% |
444,700 |
| 2024/10/2 |
1,117 |
1,127 |
1,085 |
1,085 |
-3.64% |
659,400 |
| 2024/10/1 |
1,134 |
1,150 |
1,117 |
1,126 |
+0.99% |
656,600 |
| 2024/9/30 |
1,114 |
1,139 |
1,088 |
1,115 |
+2.86% |
1,151,900 |
| 2024/9/27 |
1,126 |
1,130 |
1,074 |
1,084 |
-4.75% |
1,317,700 |
| 2024/9/26 |
1,124 |
1,143 |
1,114 |
1,138 |
+3.55% |
1,152,400 |
| 2024/9/25 |
1,110 |
1,117 |
1,092 |
1,099 |
-0.54% |
910,200 |
| 2024/9/24 |
1,126 |
1,131 |
1,105 |
1,105 |
-1.69% |
929,800 |
| 2024/9/20 |
1,138 |
1,144 |
1,119 |
1,124 |
+0.27% |
1,014,200 |
| 2024/9/19 |
1,135 |
1,147 |
1,118 |
1,121 |
+0.00% |
673,900 |
| 2024/9/18 |
1,128 |
1,143 |
1,107 |
1,121 |
-0.09% |
492,900 |
| 2024/9/17 |
1,157 |
1,158 |
1,103 |
1,122 |
-2.35% |
831,000 |
| 2024/9/13 |
1,150 |
1,163 |
1,142 |
1,149 |
-0.61% |
905,500 |
| 2024/9/12 |
1,151 |
1,169 |
1,146 |
1,156 |
+2.03% |
788,200 |
| 2024/9/11 |
1,150 |
1,159 |
1,123 |
1,133 |
-3.08% |
1,104,900 |
| 2024/9/10 |
1,151 |
1,183 |
1,148 |
1,169 |
+1.21% |
791,100 |
| 2024/9/9 |
1,127 |
1,156 |
1,113 |
1,155 |
-0.17% |
839,400 |
| 2024/9/6 |
1,177 |
1,180 |
1,155 |
1,157 |
-0.43% |
645,600 |
| 2024/9/5 |
1,128 |
1,178 |
1,122 |
1,162 |
+1.31% |
1,036,200 |
| 2024/9/4 |
1,196 |
1,199 |
1,144 |
1,147 |
-6.67% |
1,483,800 |
| 2024/9/3 |
1,179 |
1,229 |
1,174 |
1,229 |
+5.13% |
1,667,400 |
| 2024/9/2 |
1,178 |
1,180 |
1,159 |
1,169 |
-0.76% |
840,400 |
| 2024/8/30 |
1,167 |
1,178 |
1,157 |
1,178 |
+1.03% |
1,074,400 |
| 2024/8/29 |
1,152 |
1,166 |
1,152 |
1,166 |
+0.60% |
772,500 |
| 2024/8/28 |
1,154 |
1,166 |
1,148 |
1,159 |
-0.43% |
702,800 |
| 2024/8/27 |
1,109 |
1,164 |
1,109 |
1,164 |
+5.34% |
1,000,400 |
| 2024/8/26 |
1,126 |
1,131 |
1,103 |
1,105 |
-2.13% |
553,200 |
| 2024/8/23 |
1,112 |
1,132 |
1,112 |
1,129 |
+0.53% |
346,400 |
| 2024/8/22 |
1,131 |
1,144 |
1,112 |
1,123 |
-1.23% |
796,400 |
| 2024/8/21 |
1,124 |
1,140 |
1,121 |
1,137 |
-0.52% |
416,700 |
| 2024/8/20 |
1,160 |
1,160 |
1,133 |
1,143 |
+0.53% |
692,600 |
| 2024/8/19 |
1,164 |
1,170 |
1,132 |
1,137 |
-2.32% |
807,800 |
| 2024/8/16 |
1,168 |
1,175 |
1,151 |
1,164 |
+2.11% |
966,000 |
| 2024/8/15 |
1,132 |
1,153 |
1,121 |
1,140 |
+0.62% |
853,600 |
| 2024/8/14 |
1,103 |
1,149 |
1,102 |
1,133 |
+2.44% |
887,400 |
| 2024/8/13 |
1,074 |
1,106 |
1,061 |
1,106 |
+1.47% |
1,233,400 |
| 2024/8/9 |
1,083 |
1,119 |
1,066 |
1,090 |
+6.24% |
2,043,500 |
| 2024/8/8 |
1,028 |
1,069 |
1,025 |
1,026 |
-2.56% |
1,584,400 |
| 2024/8/7 |
986 |
1,082 |
986 |
1,053 |
+4.78% |
2,014,400 |
| 2024/8/6 |
992 |
1,046 |
986 |
1,005 |
+9.48% |
1,974,900 |
| 2024/8/5 |
998 |
1,002 |
890 |
918 |
-15.62% |
2,619,700 |
| 2024/8/2 |
1,150 |
1,160 |
1,087 |
1,088 |
-10.01% |
1,679,600 |
| 2024/8/1 |
1,210 |
1,220 |
1,191 |
1,209 |
+0.83% |
1,565,400 |
| 2024/7/31 |
1,152 |
1,202 |
1,146 |
1,199 |
+4.99% |
1,187,800 |
| 2024/7/30 |
1,152 |
1,156 |
1,132 |
1,142 |
-1.30% |
493,400 |
| 2024/7/29 |
1,150 |
1,167 |
1,138 |
1,157 |
+1.76% |
489,200 |
| 2024/7/26 |
1,126 |
1,154 |
1,121 |
1,137 |
+0.09% |
890,600 |
| 2024/7/25 |
1,153 |
1,178 |
1,130 |
1,136 |
-3.24% |
1,025,100 |
| 2024/7/24 |
1,194 |
1,211 |
1,174 |
1,174 |
-1.51% |
1,254,200 |
| 2024/7/23 |
1,159 |
1,192 |
1,151 |
1,192 |
+4.29% |
885,900 |
| 2024/7/22 |
1,180 |
1,194 |
1,141 |
1,143 |
-2.97% |
1,177,300 |
| 2024/7/19 |
1,145 |
1,179 |
1,137 |
1,178 |
+4.06% |
1,789,500 |
| 2024/7/18 |
1,093 |
1,145 |
1,093 |
1,132 |
+2.91% |
1,389,000 |
| 2024/7/17 |
1,099 |
1,109 |
1,090 |
1,100 |
+1.10% |
603,500 |
| 2024/7/16 |
1,080 |
1,104 |
1,067 |
1,088 |
-0.73% |
986,900 |
| 2024/7/12 |
1,068 |
1,109 |
1,065 |
1,096 |
+2.05% |
1,381,600 |
| 2024/7/11 |
1,080 |
1,088 |
1,068 |
1,074 |
+0.85% |
617,500 |
| 2024/7/10 |
1,061 |
1,068 |
1,050 |
1,065 |
+1.62% |
583,500 |
| 2024/7/9 |
1,040 |
1,052 |
1,035 |
1,048 |
+1.06% |
448,200 |
| 2024/7/8 |
1,066 |
1,066 |
1,035 |
1,037 |
-2.54% |
743,500 |
| 2024/7/5 |
1,077 |
1,087 |
1,064 |
1,064 |
-1.21% |
814,200 |
| 2024/7/4 |
1,073 |
1,092 |
1,066 |
1,077 |
+0.56% |
677,000 |
| 2024/7/3 |
1,093 |
1,095 |
1,064 |
1,071 |
-1.56% |
1,020,700 |
| 2024/7/2 |
1,077 |
1,092 |
1,066 |
1,088 |
+0.65% |
1,077,200 |
| 2024/7/1 |
1,070 |
1,093 |
1,049 |
1,081 |
+2.27% |
1,033,800 |
| 2024/6/28 |
1,058 |
1,076 |
1,051 |
1,057 |
+0.00% |
779,400 |
| 2024/6/27 |
1,045 |
1,066 |
1,039 |
1,057 |
+1.54% |
1,055,300 |
| 2024/6/26 |
1,050 |
1,054 |
1,039 |
1,041 |
-0.10% |
612,200 |
| 2024/6/25 |
1,033 |
1,045 |
1,018 |
1,042 |
+1.96% |
1,083,900 |
| 2024/6/24 |
1,021 |
1,036 |
1,015 |
1,022 |
+0.10% |
712,400 |
| 2024/6/21 |
1,024 |
1,029 |
1,013 |
1,021 |
+0.20% |
1,037,800 |
| 2024/6/20 |
1,026 |
1,029 |
1,012 |
1,019 |
-1.26% |
795,300 |
| 2024/6/19 |
1,026 |
1,046 |
1,023 |
1,032 |
+1.28% |
824,100 |
| 2024/6/18 |
1,045 |
1,045 |
1,005 |
1,019 |
-1.26% |
958,500 |
| 2024/6/17 |
1,033 |
1,043 |
1,018 |
1,032 |
-0.67% |
696,100 |
| 2024/6/14 |
1,047 |
1,059 |
1,035 |
1,039 |
-1.14% |
942,800 |
| 2024/6/13 |
1,061 |
1,066 |
1,050 |
1,051 |
-1.41% |
475,000 |
| 2024/6/12 |
1,055 |
1,074 |
1,053 |
1,066 |
-0.28% |
539,700 |
| 2024/6/11 |
1,096 |
1,100 |
1,069 |
1,069 |
-1.84% |
791,300 |
| 2024/6/10 |
1,080 |
1,112 |
1,075 |
1,089 |
+1.68% |
894,900 |
| 2024/6/7 |
1,076 |
1,090 |
1,066 |
1,071 |
+0.28% |
703,600 |
| 2024/6/6 |
1,060 |
1,086 |
1,049 |
1,068 |
-0.56% |
1,036,700 |
| 2024/6/5 |
1,104 |
1,108 |
1,072 |
1,074 |
-4.79% |
1,154,000 |
| 2024/6/4 |
1,146 |
1,150 |
1,100 |
1,128 |
-1.31% |
1,464,900 |
| 2024/6/3 |
1,110 |
1,148 |
1,107 |
1,143 |
+3.53% |
1,487,000 |
| 2024/5/31 |
1,070 |
1,117 |
1,070 |
1,104 |
+3.86% |
1,994,000 |
| 2024/5/30 |
1,031 |
1,064 |
1,024 |
1,063 |
+2.61% |
2,958,200 |
| 2024/5/29 |
1,040 |
1,068 |
1,023 |
1,036 |
-0.29% |
1,656,700 |
| 2024/5/28 |
993 |
1,045 |
985 |
1,039 |
+4.95% |
2,000,700 |
| 2024/5/27 |
968 |
993 |
963 |
990 |
+1.96% |
804,700 |
| 2024/5/24 |
937 |
983 |
937 |
971 |
+2.00% |
1,423,100 |
| 2024/5/23 |
956 |
956 |
928 |
952 |
-0.52% |
1,127,300 |
| 2024/5/22 |
958 |
964 |
950 |
957 |
+0.63% |
746,100 |
| 2024/5/21 |
968 |
986 |
951 |
951 |
-3.16% |
1,017,200 |
| 2024/5/20 |
985 |
988 |
971 |
982 |
+0.31% |
745,200 |
| 2024/5/17 |
942 |
979 |
935 |
979 |
+3.93% |
1,192,600 |
| 2024/5/16 |
963 |
964 |
941 |
942 |
-1.67% |
1,004,500 |
| 2024/5/15 |
967 |
975 |
951 |
958 |
-0.21% |
971,900 |
| 2024/5/14 |
955 |
962 |
947 |
960 |
-0.62% |
847,400 |
| 2024/5/13 |
1,005 |
1,009 |
925 |
966 |
-6.03% |
3,760,300 |
| 2024/5/10 |
1,020 |
1,032 |
1,011 |
1,028 |
+0.69% |
970,700 |
| 2024/5/9 |
1,020 |
1,035 |
1,005 |
1,021 |
+0.29% |
1,094,500 |
| 2024/5/8 |
983 |
1,025 |
983 |
1,018 |
+5.17% |
2,927,300 |
|
