日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
2,200 |
2,215 |
2,182 |
2,189 |
-0.45% |
139,500 |
2024/9/30 |
2,220 |
2,234 |
2,180 |
2,199 |
-3.93% |
164,800 |
2024/9/27 |
2,310 |
2,321 |
2,267 |
2,289 |
-0.48% |
159,000 |
2024/9/26 |
2,300 |
2,308 |
2,276 |
2,300 |
+1.10% |
135,400 |
2024/9/25 |
2,280 |
2,282 |
2,248 |
2,275 |
-0.22% |
98,400 |
2024/9/24 |
2,320 |
2,323 |
2,275 |
2,280 |
-0.87% |
108,700 |
2024/9/20 |
2,299 |
2,331 |
2,292 |
2,300 |
+1.86% |
169,400 |
2024/9/19 |
2,290 |
2,318 |
2,258 |
2,258 |
+0.40% |
118,500 |
2024/9/18 |
2,225 |
2,259 |
2,225 |
2,249 |
+1.58% |
101,600 |
2024/9/17 |
2,213 |
2,231 |
2,171 |
2,214 |
+0.64% |
138,200 |
2024/9/13 |
2,215 |
2,234 |
2,191 |
2,200 |
-1.21% |
95,800 |
2024/9/12 |
2,228 |
2,263 |
2,218 |
2,227 |
+2.77% |
92,400 |
2024/9/11 |
2,203 |
2,206 |
2,162 |
2,167 |
-1.63% |
128,000 |
2024/9/10 |
2,229 |
2,240 |
2,200 |
2,203 |
-0.18% |
76,700 |
2024/9/9 |
2,203 |
2,218 |
2,167 |
2,207 |
-1.47% |
98,100 |
2024/9/6 |
2,331 |
2,340 |
2,224 |
2,240 |
-2.90% |
112,800 |
2024/9/5 |
2,295 |
2,329 |
2,290 |
2,307 |
+0.96% |
103,600 |
2024/9/4 |
2,306 |
2,348 |
2,266 |
2,285 |
-2.93% |
129,000 |
2024/9/3 |
2,279 |
2,354 |
2,279 |
2,354 |
+4.62% |
145,500 |
2024/9/2 |
2,304 |
2,312 |
2,239 |
2,250 |
-1.01% |
80,100 |
2024/8/30 |
2,256 |
2,288 |
2,247 |
2,273 |
+0.75% |
117,800 |
2024/8/29 |
2,269 |
2,269 |
2,242 |
2,256 |
-1.23% |
117,600 |
2024/8/28 |
2,301 |
2,301 |
2,267 |
2,284 |
-2.27% |
103,600 |
2024/8/27 |
2,289 |
2,341 |
2,276 |
2,337 |
+1.96% |
134,500 |
2024/8/26 |
2,280 |
2,306 |
2,269 |
2,292 |
+1.10% |
91,600 |
2024/8/23 |
2,266 |
2,268 |
2,238 |
2,267 |
-0.18% |
69,700 |
2024/8/22 |
2,275 |
2,296 |
2,254 |
2,271 |
-0.48% |
70,500 |
2024/8/21 |
2,320 |
2,320 |
2,271 |
2,282 |
-2.73% |
108,500 |
2024/8/20 |
2,329 |
2,358 |
2,324 |
2,346 |
+2.45% |
134,700 |
2024/8/19 |
2,307 |
2,314 |
2,270 |
2,290 |
-1.51% |
99,000 |
2024/8/16 |
2,260 |
2,325 |
2,243 |
2,325 |
+4.07% |
119,900 |
2024/8/15 |
2,239 |
2,249 |
2,209 |
2,234 |
-0.22% |
109,300 |
2024/8/14 |
2,275 |
2,303 |
2,225 |
2,239 |
-1.45% |
132,400 |
2024/8/13 |
2,200 |
2,288 |
2,200 |
2,272 |
+2.30% |
124,400 |
2024/8/9 |
2,270 |
2,307 |
2,201 |
2,221 |
+0.00% |
193,500 |
2024/8/8 |
2,160 |
2,270 |
2,146 |
2,221 |
+0.18% |
140,700 |
2024/8/7 |
2,174 |
2,244 |
2,120 |
2,217 |
-0.31% |
243,600 |
2024/8/6 |
2,200 |
2,249 |
2,168 |
2,224 |
+5.90% |
377,300 |
2024/8/5 |
2,220 |
2,307 |
2,071 |
2,100 |
-9.64% |
568,500 |
2024/8/2 |
2,412 |
2,424 |
2,311 |
2,324 |
-5.61% |
471,300 |
2024/8/1 |
2,340 |
2,479 |
2,323 |
2,462 |
+3.32% |
496,300 |
2024/7/31 |
2,305 |
2,383 |
2,287 |
2,383 |
+1.40% |
537,300 |
2024/7/30 |
2,306 |
2,403 |
2,306 |
2,350 |
+12.17% |
1,728,000 |
2024/7/29 |
2,020 |
2,095 |
2,009 |
2,095 |
+4.91% |
236,100 |
2024/7/26 |
2,034 |
2,062 |
1,965 |
1,997 |
-1.48% |
210,800 |
2024/7/25 |
2,057 |
2,061 |
1,999 |
2,027 |
-2.83% |
200,900 |
2024/7/24 |
2,100 |
2,122 |
2,079 |
2,086 |
-1.00% |
173,300 |
2024/7/23 |
2,125 |
2,155 |
2,107 |
2,107 |
-0.85% |
131,200 |
2024/7/22 |
2,135 |
2,144 |
2,104 |
2,125 |
-0.65% |
180,700 |
2024/7/19 |
2,125 |
2,150 |
2,095 |
2,139 |
+0.66% |
198,400 |
2024/7/18 |
2,163 |
2,175 |
2,117 |
2,125 |
-2.48% |
227,000 |
2024/7/17 |
2,100 |
2,184 |
2,096 |
2,179 |
+3.12% |
343,200 |
2024/7/16 |
2,130 |
2,204 |
2,103 |
2,113 |
+4.04% |
826,000 |
2024/7/12 |
1,975 |
2,055 |
1,973 |
2,031 |
+1.20% |
384,900 |
2024/7/11 |
1,999 |
2,022 |
1,988 |
2,007 |
+1.41% |
166,500 |
2024/7/10 |
2,009 |
2,013 |
1,971 |
1,979 |
-1.20% |
222,700 |
2024/7/9 |
2,022 |
2,029 |
1,994 |
2,003 |
-0.20% |
176,000 |
2024/7/8 |
2,023 |
2,028 |
2,002 |
2,007 |
-1.04% |
135,500 |
2024/7/5 |
2,055 |
2,060 |
2,027 |
2,028 |
-1.17% |
79,500 |
2024/7/4 |
2,050 |
2,061 |
2,032 |
2,052 |
+0.10% |
87,700 |
2024/7/3 |
2,087 |
2,104 |
2,043 |
2,050 |
-1.77% |
132,600 |
2024/7/2 |
2,093 |
2,118 |
2,078 |
2,087 |
+0.00% |
162,200 |
2024/7/1 |
2,123 |
2,123 |
2,077 |
2,087 |
-1.00% |
95,600 |
2024/6/28 |
2,134 |
2,134 |
2,094 |
2,108 |
-1.22% |
125,900 |
2024/6/27 |
2,124 |
2,145 |
2,118 |
2,134 |
-0.05% |
118,700 |
2024/6/26 |
2,198 |
2,198 |
2,131 |
2,135 |
-2.60% |
153,300 |
2024/6/25 |
2,199 |
2,205 |
2,182 |
2,192 |
+0.09% |
134,800 |
2024/6/24 |
2,186 |
2,205 |
2,176 |
2,190 |
+0.46% |
108,000 |
2024/6/21 |
2,203 |
2,203 |
2,175 |
2,180 |
-0.64% |
155,200 |
2024/6/20 |
2,195 |
2,208 |
2,179 |
2,194 |
-0.09% |
90,900 |
2024/6/19 |
2,182 |
2,203 |
2,178 |
2,196 |
+0.50% |
96,500 |
2024/6/18 |
2,185 |
2,198 |
2,178 |
2,185 |
+0.23% |
101,700 |
2024/6/17 |
2,251 |
2,252 |
2,178 |
2,180 |
-3.37% |
102,100 |
2024/6/14 |
2,185 |
2,258 |
2,184 |
2,256 |
+2.08% |
231,600 |
2024/6/13 |
2,169 |
2,219 |
2,169 |
2,210 |
+1.84% |
150,700 |
2024/6/12 |
2,185 |
2,198 |
2,159 |
2,170 |
-0.09% |
97,600 |
2024/6/11 |
2,153 |
2,172 |
2,153 |
2,172 |
+0.46% |
83,800 |
2024/6/10 |
2,151 |
2,188 |
2,150 |
2,162 |
-0.46% |
88,200 |
2024/6/7 |
2,160 |
2,183 |
2,145 |
2,172 |
+0.88% |
112,500 |
2024/6/6 |
2,195 |
2,195 |
2,150 |
2,153 |
-0.74% |
85,800 |
2024/6/5 |
2,184 |
2,213 |
2,168 |
2,169 |
-1.99% |
127,700 |
2024/6/4 |
2,151 |
2,214 |
2,146 |
2,213 |
+2.55% |
196,700 |
2024/6/3 |
2,185 |
2,185 |
2,150 |
2,158 |
-1.24% |
157,300 |
2024/5/31 |
2,145 |
2,207 |
2,139 |
2,185 |
+2.20% |
301,500 |
2024/5/30 |
2,094 |
2,159 |
2,075 |
2,138 |
+0.90% |
470,300 |
2024/5/29 |
2,140 |
2,164 |
2,110 |
2,119 |
-2.12% |
803,400 |
2024/5/28 |
2,261 |
2,266 |
2,150 |
2,165 |
-3.13% |
460,900 |
2024/5/27 |
2,254 |
2,262 |
2,227 |
2,235 |
-0.22% |
191,000 |
2024/5/24 |
2,212 |
2,260 |
2,210 |
2,240 |
+0.63% |
181,300 |
2024/5/23 |
2,221 |
2,227 |
2,200 |
2,226 |
+0.27% |
169,000 |
2024/5/22 |
2,252 |
2,252 |
2,216 |
2,220 |
-1.51% |
194,100 |
2024/5/21 |
2,283 |
2,308 |
2,245 |
2,254 |
-1.31% |
196,100 |
2024/5/20 |
2,272 |
2,303 |
2,263 |
2,284 |
+0.53% |
105,600 |
2024/5/17 |
2,299 |
2,299 |
2,256 |
2,272 |
-0.57% |
119,600 |
2024/5/16 |
2,321 |
2,324 |
2,257 |
2,285 |
-0.61% |
200,400 |
2024/5/15 |
2,281 |
2,307 |
2,257 |
2,299 |
+1.50% |
229,200 |
2024/5/14 |
2,266 |
2,289 |
2,262 |
2,265 |
+0.22% |
125,200 |
2024/5/13 |
2,251 |
2,292 |
2,248 |
2,260 |
+0.49% |
184,200 |
2024/5/10 |
2,248 |
2,261 |
2,237 |
2,249 |
+0.04% |
159,000 |
2024/5/9 |
2,247 |
2,264 |
2,229 |
2,248 |
-0.53% |
309,500 |
2024/5/8 |
2,260 |
2,317 |
2,249 |
2,260 |
-0.18% |
258,000 |
2024/5/7 |
2,285 |
2,319 |
2,259 |
2,264 |
-0.09% |
237,100 |
2024/5/2 |
2,245 |
2,275 |
2,244 |
2,266 |
+1.52% |
127,000 |
2024/5/1 |
2,216 |
2,233 |
2,193 |
2,232 |
+0.50% |
179,200 |
2024/4/30 |
2,270 |
2,288 |
2,219 |
2,221 |
-1.73% |
271,100 |
2024/4/26 |
2,230 |
2,263 |
2,201 |
2,260 |
+0.22% |
189,800 |
2024/4/25 |
2,237 |
2,274 |
2,230 |
2,255 |
+0.85% |
200,900 |
2024/4/24 |
2,199 |
2,283 |
2,197 |
2,236 |
+2.10% |
374,000 |
2024/4/23 |
2,145 |
2,190 |
2,134 |
2,190 |
+2.29% |
234,600 |
2024/4/22 |
2,151 |
2,198 |
2,128 |
2,141 |
+0.28% |
251,900 |
2024/4/19 |
2,123 |
2,152 |
2,087 |
2,135 |
-0.42% |
427,200 |
2024/4/18 |
2,056 |
2,144 |
2,048 |
2,144 |
+5.51% |
819,400 |
2024/4/17 |
2,064 |
2,071 |
1,944 |
2,032 |
-1.88% |
1,329,000 |
2024/4/16 |
2,180 |
2,280 |
2,057 |
2,071 |
-5.86% |
1,965,800 |
2024/4/15 |
2,200 |
2,200 |
2,200 |
2,200 |
-18.52% |
145,200 |
2024/4/12 |
2,722 |
2,743 |
2,677 |
2,700 |
+0.22% |
176,200 |
2024/4/11 |
2,670 |
2,709 |
2,645 |
2,694 |
+0.60% |
106,700 |
2024/4/10 |
2,716 |
2,756 |
2,677 |
2,678 |
-1.29% |
68,100 |
2024/4/9 |
2,702 |
2,746 |
2,702 |
2,713 |
+0.48% |
112,300 |
2024/4/8 |
2,684 |
2,701 |
2,672 |
2,700 |
+0.60% |
87,500 |
2024/4/5 |
2,638 |
2,693 |
2,626 |
2,684 |
+0.56% |
106,300 |
2024/4/4 |
2,756 |
2,759 |
2,660 |
2,669 |
-3.30% |
243,900 |
2024/4/3 |
2,795 |
2,857 |
2,760 |
2,760 |
-1.50% |
199,000 |
|