| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/11/1 |
2,471 |
2,497 |
2,417 |
2,417 |
-2.07% |
36,100 |
| 2024/10/31 |
2,449 |
2,476 |
2,429 |
2,468 |
+1.61% |
62,500 |
| 2024/10/30 |
2,477 |
2,477 |
2,426 |
2,429 |
-3.27% |
104,900 |
| 2024/10/29 |
2,530 |
2,540 |
2,500 |
2,511 |
-0.12% |
27,800 |
| 2024/10/28 |
2,469 |
2,518 |
2,451 |
2,514 |
-0.20% |
54,800 |
| 2024/10/25 |
2,550 |
2,566 |
2,466 |
2,519 |
+0.32% |
59,700 |
| 2024/10/24 |
2,484 |
2,528 |
2,484 |
2,511 |
+1.29% |
66,200 |
| 2024/10/23 |
2,470 |
2,496 |
2,462 |
2,479 |
-0.04% |
51,600 |
| 2024/10/22 |
2,566 |
2,570 |
2,469 |
2,480 |
-5.20% |
105,700 |
| 2024/10/21 |
2,500 |
2,619 |
2,500 |
2,616 |
+5.91% |
125,300 |
| 2024/10/18 |
2,428 |
2,489 |
2,426 |
2,470 |
-0.32% |
70,900 |
| 2024/10/17 |
2,506 |
2,510 |
2,401 |
2,478 |
-2.36% |
241,600 |
| 2024/10/16 |
2,395 |
2,577 |
2,395 |
2,538 |
+11.07% |
359,500 |
| 2024/10/15 |
2,294 |
2,298 |
2,256 |
2,285 |
-0.39% |
86,600 |
| 2024/10/11 |
2,295 |
2,298 |
2,271 |
2,294 |
-0.13% |
30,100 |
| 2024/10/10 |
2,320 |
2,320 |
2,277 |
2,297 |
-1.03% |
30,600 |
| 2024/10/9 |
2,297 |
2,328 |
2,277 |
2,321 |
+1.31% |
53,100 |
| 2024/10/8 |
2,246 |
2,322 |
2,246 |
2,291 |
+2.78% |
89,700 |
| 2024/10/7 |
2,240 |
2,248 |
2,219 |
2,229 |
-0.80% |
47,700 |
| 2024/10/4 |
2,216 |
2,270 |
2,216 |
2,247 |
+0.72% |
26,400 |
| 2024/10/3 |
2,250 |
2,260 |
2,196 |
2,231 |
+2.53% |
53,600 |
| 2024/10/2 |
2,253 |
2,253 |
2,158 |
2,176 |
-3.84% |
76,300 |
| 2024/10/1 |
2,280 |
2,343 |
2,247 |
2,263 |
-2.88% |
54,500 |
| 2024/9/30 |
2,294 |
2,351 |
2,287 |
2,330 |
+1.57% |
98,400 |
| 2024/9/27 |
2,322 |
2,355 |
2,287 |
2,294 |
-0.65% |
45,900 |
| 2024/9/26 |
2,279 |
2,317 |
2,249 |
2,309 |
+2.26% |
65,500 |
| 2024/9/25 |
2,208 |
2,282 |
2,208 |
2,258 |
+2.96% |
61,400 |
| 2024/9/24 |
2,200 |
2,226 |
2,172 |
2,193 |
-0.59% |
68,300 |
| 2024/9/20 |
2,225 |
2,226 |
2,163 |
2,206 |
-1.87% |
129,300 |
| 2024/9/19 |
2,212 |
2,254 |
2,188 |
2,248 |
+1.86% |
48,300 |
| 2024/9/18 |
2,173 |
2,207 |
2,173 |
2,207 |
+0.32% |
52,400 |
| 2024/9/17 |
2,180 |
2,229 |
2,160 |
2,200 |
+4.31% |
138,800 |
| 2024/9/13 |
2,080 |
2,118 |
2,074 |
2,109 |
+1.15% |
62,600 |
| 2024/9/12 |
2,014 |
2,085 |
2,014 |
2,085 |
+3.73% |
63,500 |
| 2024/9/11 |
2,050 |
2,067 |
1,999 |
2,010 |
-1.23% |
94,100 |
| 2024/9/10 |
2,035 |
2,040 |
2,000 |
2,035 |
+0.10% |
54,000 |
| 2024/9/9 |
1,945 |
2,040 |
1,945 |
2,033 |
+4.26% |
146,600 |
| 2024/9/6 |
1,970 |
1,975 |
1,929 |
1,950 |
-0.36% |
41,200 |
| 2024/9/5 |
1,931 |
1,979 |
1,931 |
1,957 |
+0.41% |
46,400 |
| 2024/9/4 |
1,924 |
1,956 |
1,924 |
1,949 |
+0.78% |
54,800 |
| 2024/9/3 |
1,900 |
1,934 |
1,896 |
1,934 |
+1.79% |
58,300 |
| 2024/9/2 |
1,937 |
1,937 |
1,884 |
1,900 |
-4.28% |
83,500 |
| 2024/8/30 |
1,892 |
2,025 |
1,892 |
1,985 |
+7.18% |
279,900 |
| 2024/8/29 |
1,896 |
1,904 |
1,844 |
1,852 |
-2.68% |
137,200 |
| 2024/8/28 |
1,910 |
1,930 |
1,887 |
1,903 |
-1.86% |
261,700 |
| 2024/8/27 |
1,909 |
1,949 |
1,905 |
1,939 |
+0.67% |
130,800 |
| 2024/8/26 |
1,851 |
1,950 |
1,851 |
1,926 |
+4.67% |
327,900 |
| 2024/8/23 |
1,875 |
1,875 |
1,803 |
1,840 |
-2.13% |
181,800 |
| 2024/8/22 |
1,854 |
1,899 |
1,845 |
1,880 |
-0.74% |
152,700 |
| 2024/8/21 |
1,888 |
1,905 |
1,878 |
1,894 |
+2.32% |
73,800 |
| 2024/8/20 |
1,818 |
1,858 |
1,810 |
1,851 |
+0.27% |
100,600 |
| 2024/8/19 |
1,858 |
1,898 |
1,845 |
1,846 |
+0.38% |
141,100 |
| 2024/8/16 |
1,815 |
1,851 |
1,805 |
1,839 |
+1.04% |
101,000 |
| 2024/8/15 |
1,824 |
1,824 |
1,778 |
1,820 |
-0.27% |
90,800 |
| 2024/8/14 |
1,920 |
1,925 |
1,807 |
1,825 |
-4.40% |
197,400 |
| 2024/8/13 |
1,898 |
1,916 |
1,872 |
1,909 |
+0.95% |
103,300 |
| 2024/8/9 |
1,855 |
1,896 |
1,841 |
1,891 |
+1.56% |
87,700 |
| 2024/8/8 |
1,823 |
1,909 |
1,820 |
1,862 |
+1.20% |
118,300 |
| 2024/8/7 |
1,851 |
1,901 |
1,811 |
1,840 |
-2.70% |
181,700 |
| 2024/8/6 |
1,900 |
1,918 |
1,839 |
1,891 |
+2.83% |
298,300 |
| 2024/8/5 |
1,752 |
1,909 |
1,750 |
1,839 |
+2.97% |
457,700 |
| 2024/8/2 |
1,816 |
1,838 |
1,786 |
1,786 |
-4.24% |
230,000 |
| 2024/8/1 |
1,792 |
1,867 |
1,776 |
1,865 |
+3.61% |
226,300 |
| 2024/7/31 |
1,759 |
1,800 |
1,713 |
1,800 |
+1.81% |
92,500 |
| 2024/7/30 |
1,764 |
1,785 |
1,763 |
1,768 |
-0.28% |
57,800 |
| 2024/7/29 |
1,794 |
1,794 |
1,750 |
1,773 |
+1.08% |
115,000 |
| 2024/7/26 |
1,745 |
1,767 |
1,721 |
1,754 |
+0.63% |
95,300 |
| 2024/7/25 |
1,730 |
1,776 |
1,712 |
1,743 |
+0.81% |
150,300 |
| 2024/7/24 |
1,707 |
1,744 |
1,706 |
1,729 |
+1.71% |
88,600 |
| 2024/7/23 |
1,709 |
1,721 |
1,694 |
1,700 |
+0.77% |
104,600 |
| 2024/7/22 |
1,672 |
1,700 |
1,670 |
1,687 |
+1.20% |
102,100 |
| 2024/7/19 |
1,716 |
1,730 |
1,667 |
1,667 |
-2.86% |
175,100 |
| 2024/7/18 |
1,667 |
1,765 |
1,660 |
1,716 |
+3.00% |
162,200 |
| 2024/7/17 |
1,667 |
1,676 |
1,652 |
1,666 |
+0.91% |
108,600 |
| 2024/7/16 |
1,702 |
1,706 |
1,641 |
1,651 |
-2.60% |
226,200 |
| 2024/7/12 |
1,627 |
1,715 |
1,607 |
1,695 |
-5.15% |
404,600 |
| 2024/7/11 |
1,778 |
1,790 |
1,755 |
1,787 |
-0.28% |
122,200 |
| 2024/7/10 |
1,793 |
1,794 |
1,761 |
1,792 |
-0.33% |
71,800 |
| 2024/7/9 |
1,795 |
1,809 |
1,771 |
1,798 |
+0.11% |
88,100 |
| 2024/7/8 |
1,811 |
1,820 |
1,795 |
1,796 |
-0.55% |
41,600 |
| 2024/7/5 |
1,840 |
1,842 |
1,785 |
1,806 |
-1.90% |
84,300 |
| 2024/7/4 |
1,845 |
1,855 |
1,831 |
1,841 |
+0.05% |
33,200 |
| 2024/7/3 |
1,860 |
1,870 |
1,834 |
1,840 |
-0.92% |
50,100 |
| 2024/7/2 |
1,860 |
1,898 |
1,847 |
1,857 |
-0.75% |
83,100 |
| 2024/7/1 |
1,926 |
1,926 |
1,871 |
1,871 |
-3.21% |
37,700 |
| 2024/6/28 |
1,956 |
1,956 |
1,900 |
1,933 |
-1.18% |
54,300 |
| 2024/6/27 |
1,967 |
1,988 |
1,952 |
1,956 |
-1.51% |
36,900 |
| 2024/6/26 |
1,974 |
1,997 |
1,962 |
1,986 |
+0.61% |
37,400 |
| 2024/6/25 |
2,000 |
2,006 |
1,952 |
1,974 |
-0.25% |
44,800 |
| 2024/6/24 |
2,005 |
2,005 |
1,954 |
1,979 |
-1.15% |
33,700 |
| 2024/6/21 |
1,996 |
2,036 |
1,988 |
2,002 |
+0.60% |
83,700 |
| 2024/6/20 |
1,953 |
1,990 |
1,950 |
1,990 |
+1.89% |
46,800 |
| 2024/6/19 |
1,948 |
1,970 |
1,941 |
1,953 |
+0.26% |
24,100 |
| 2024/6/18 |
1,950 |
1,966 |
1,942 |
1,948 |
+0.67% |
21,200 |
| 2024/6/17 |
1,980 |
1,980 |
1,888 |
1,935 |
-2.52% |
43,600 |
| 2024/6/14 |
1,910 |
1,985 |
1,910 |
1,985 |
+3.60% |
59,700 |
| 2024/6/13 |
1,917 |
1,939 |
1,910 |
1,916 |
-0.31% |
22,400 |
| 2024/6/12 |
1,931 |
1,934 |
1,911 |
1,922 |
+0.26% |
15,300 |
| 2024/6/11 |
1,921 |
1,935 |
1,908 |
1,917 |
-0.05% |
20,200 |
| 2024/6/10 |
1,901 |
1,943 |
1,901 |
1,918 |
+1.05% |
23,600 |
| 2024/6/7 |
1,916 |
1,916 |
1,890 |
1,898 |
-0.94% |
30,500 |
| 2024/6/6 |
1,933 |
1,933 |
1,894 |
1,916 |
+0.31% |
25,600 |
| 2024/6/5 |
1,890 |
1,915 |
1,882 |
1,910 |
+1.54% |
27,700 |
| 2024/6/4 |
1,878 |
1,899 |
1,872 |
1,881 |
+0.64% |
40,800 |
| 2024/6/3 |
1,862 |
1,892 |
1,857 |
1,869 |
-0.16% |
38,800 |
| 2024/5/31 |
1,865 |
1,875 |
1,840 |
1,872 |
+0.54% |
39,300 |
| 2024/5/30 |
1,816 |
1,862 |
1,801 |
1,862 |
+2.08% |
24,200 |
| 2024/5/29 |
1,870 |
1,870 |
1,817 |
1,824 |
-1.72% |
50,600 |
| 2024/5/28 |
1,869 |
1,900 |
1,849 |
1,856 |
-0.05% |
35,500 |
| 2024/5/27 |
1,830 |
1,861 |
1,824 |
1,857 |
+1.87% |
53,800 |
| 2024/5/24 |
1,893 |
1,903 |
1,815 |
1,823 |
-5.15% |
84,800 |
| 2024/5/23 |
1,893 |
1,928 |
1,867 |
1,922 |
+1.53% |
42,500 |
| 2024/5/22 |
1,935 |
1,953 |
1,891 |
1,893 |
-2.27% |
54,100 |
| 2024/5/21 |
1,966 |
1,968 |
1,937 |
1,937 |
-0.41% |
39,800 |
| 2024/5/20 |
1,935 |
1,950 |
1,911 |
1,945 |
+0.88% |
70,300 |
| 2024/5/17 |
1,879 |
1,931 |
1,873 |
1,928 |
+1.47% |
37,200 |
| 2024/5/16 |
1,880 |
1,900 |
1,870 |
1,900 |
+1.28% |
41,200 |
| 2024/5/15 |
1,899 |
1,899 |
1,865 |
1,876 |
-0.16% |
29,900 |
| 2024/5/14 |
1,885 |
1,889 |
1,861 |
1,879 |
-0.58% |
36,100 |
| 2024/5/13 |
1,848 |
1,893 |
1,840 |
1,890 |
+2.27% |
44,100 |
| 2024/5/10 |
1,860 |
1,867 |
1,836 |
1,848 |
-0.05% |
47,000 |
| 2024/5/9 |
1,827 |
1,861 |
1,827 |
1,849 |
+1.20% |
38,100 |
| 2024/5/8 |
1,803 |
1,839 |
1,803 |
1,827 |
+0.33% |
51,500 |
|
