| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/11/1 |
1,574 |
1,600 |
1,564 |
1,570 |
-0.25% |
79,800 |
| 2024/10/31 |
1,550 |
1,576 |
1,540 |
1,574 |
+1.55% |
115,900 |
| 2024/10/30 |
1,541 |
1,570 |
1,538 |
1,550 |
-0.13% |
146,700 |
| 2024/10/29 |
1,546 |
1,560 |
1,539 |
1,552 |
+0.06% |
169,000 |
| 2024/10/28 |
1,541 |
1,573 |
1,530 |
1,551 |
-0.32% |
177,900 |
| 2024/10/25 |
1,590 |
1,591 |
1,545 |
1,556 |
-2.26% |
172,200 |
| 2024/10/24 |
1,583 |
1,595 |
1,568 |
1,592 |
-0.69% |
125,900 |
| 2024/10/23 |
1,601 |
1,641 |
1,592 |
1,603 |
+1.14% |
186,000 |
| 2024/10/22 |
1,664 |
1,664 |
1,575 |
1,585 |
-5.65% |
538,500 |
| 2024/10/21 |
1,710 |
1,710 |
1,675 |
1,680 |
-1.23% |
116,900 |
| 2024/10/18 |
1,678 |
1,723 |
1,667 |
1,701 |
+2.16% |
195,300 |
| 2024/10/17 |
1,687 |
1,690 |
1,661 |
1,665 |
-0.66% |
144,400 |
| 2024/10/16 |
1,669 |
1,684 |
1,633 |
1,676 |
-0.18% |
211,700 |
| 2024/10/15 |
1,749 |
1,750 |
1,674 |
1,679 |
-7.65% |
371,900 |
| 2024/10/11 |
1,860 |
1,867 |
1,810 |
1,818 |
-2.36% |
83,700 |
| 2024/10/10 |
1,884 |
1,884 |
1,855 |
1,862 |
-0.37% |
12,000 |
| 2024/10/9 |
1,889 |
1,889 |
1,852 |
1,869 |
+0.16% |
15,700 |
| 2024/10/8 |
1,885 |
1,893 |
1,851 |
1,866 |
-1.06% |
35,300 |
| 2024/10/7 |
1,919 |
1,922 |
1,886 |
1,886 |
-0.89% |
22,800 |
| 2024/10/4 |
1,910 |
1,913 |
1,892 |
1,903 |
+0.42% |
19,800 |
| 2024/10/3 |
1,919 |
1,919 |
1,895 |
1,895 |
+0.00% |
12,500 |
| 2024/10/2 |
1,925 |
1,929 |
1,884 |
1,895 |
-1.56% |
22,300 |
| 2024/10/1 |
1,936 |
1,952 |
1,915 |
1,925 |
+0.89% |
26,900 |
| 2024/9/30 |
1,900 |
1,930 |
1,898 |
1,908 |
-2.35% |
31,100 |
| 2024/9/27 |
1,978 |
1,978 |
1,954 |
1,954 |
-0.71% |
14,100 |
| 2024/9/26 |
1,945 |
1,968 |
1,943 |
1,968 |
+1.44% |
42,200 |
| 2024/9/25 |
1,931 |
1,958 |
1,929 |
1,940 |
+0.47% |
56,500 |
| 2024/9/24 |
1,946 |
1,947 |
1,903 |
1,931 |
+0.05% |
30,000 |
| 2024/9/20 |
1,941 |
1,959 |
1,919 |
1,930 |
-0.16% |
38,400 |
| 2024/9/19 |
1,911 |
1,946 |
1,911 |
1,933 |
+1.68% |
30,600 |
| 2024/9/18 |
1,870 |
1,910 |
1,870 |
1,901 |
+2.59% |
32,600 |
| 2024/9/17 |
1,870 |
1,870 |
1,820 |
1,853 |
-0.64% |
25,300 |
| 2024/9/13 |
1,865 |
1,876 |
1,845 |
1,865 |
-0.27% |
23,200 |
| 2024/9/12 |
1,813 |
1,880 |
1,775 |
1,870 |
+5.00% |
43,100 |
| 2024/9/11 |
1,813 |
1,813 |
1,767 |
1,781 |
-1.77% |
43,100 |
| 2024/9/10 |
1,820 |
1,821 |
1,809 |
1,813 |
-0.77% |
16,900 |
| 2024/9/9 |
1,817 |
1,831 |
1,792 |
1,827 |
+0.22% |
32,700 |
| 2024/9/6 |
1,832 |
1,835 |
1,809 |
1,823 |
-0.76% |
22,400 |
| 2024/9/5 |
1,823 |
1,855 |
1,818 |
1,837 |
-0.38% |
25,500 |
| 2024/9/4 |
1,850 |
1,865 |
1,830 |
1,844 |
-2.95% |
37,600 |
| 2024/9/3 |
1,857 |
1,911 |
1,857 |
1,900 |
+2.81% |
55,200 |
| 2024/9/2 |
1,880 |
1,880 |
1,834 |
1,848 |
-1.81% |
24,500 |
| 2024/8/30 |
1,880 |
1,887 |
1,867 |
1,882 |
+0.80% |
17,500 |
| 2024/8/29 |
1,904 |
1,904 |
1,858 |
1,867 |
-1.74% |
26,200 |
| 2024/8/28 |
1,880 |
1,911 |
1,876 |
1,900 |
+1.01% |
33,100 |
| 2024/8/27 |
1,870 |
1,890 |
1,859 |
1,881 |
+1.40% |
23,000 |
| 2024/8/26 |
1,818 |
1,859 |
1,812 |
1,855 |
+2.32% |
53,400 |
| 2024/8/23 |
1,821 |
1,821 |
1,792 |
1,813 |
-0.38% |
36,200 |
| 2024/8/22 |
1,852 |
1,852 |
1,807 |
1,820 |
-1.73% |
38,900 |
| 2024/8/21 |
1,883 |
1,887 |
1,837 |
1,852 |
-2.37% |
35,700 |
| 2024/8/20 |
1,845 |
1,910 |
1,845 |
1,897 |
+2.87% |
72,200 |
| 2024/8/19 |
1,844 |
1,864 |
1,828 |
1,844 |
+0.44% |
30,400 |
| 2024/8/16 |
1,807 |
1,838 |
1,807 |
1,836 |
+2.46% |
31,600 |
| 2024/8/15 |
1,766 |
1,808 |
1,760 |
1,792 |
+1.47% |
32,200 |
| 2024/8/14 |
1,760 |
1,772 |
1,736 |
1,766 |
+0.80% |
47,800 |
| 2024/8/13 |
1,769 |
1,769 |
1,721 |
1,752 |
+0.29% |
38,600 |
| 2024/8/9 |
1,737 |
1,782 |
1,717 |
1,747 |
+2.76% |
82,300 |
| 2024/8/8 |
1,680 |
1,723 |
1,678 |
1,700 |
+0.71% |
57,000 |
| 2024/8/7 |
1,632 |
1,718 |
1,615 |
1,688 |
+0.96% |
96,400 |
| 2024/8/6 |
1,592 |
1,695 |
1,584 |
1,672 |
+10.73% |
92,100 |
| 2024/8/5 |
1,608 |
1,623 |
1,485 |
1,510 |
-10.44% |
222,000 |
| 2024/8/2 |
1,730 |
1,731 |
1,682 |
1,686 |
-6.12% |
167,900 |
| 2024/8/1 |
1,862 |
1,862 |
1,788 |
1,796 |
-4.11% |
115,000 |
| 2024/7/31 |
1,840 |
1,874 |
1,832 |
1,873 |
+0.97% |
67,700 |
| 2024/7/30 |
1,889 |
1,889 |
1,855 |
1,855 |
-1.80% |
56,100 |
| 2024/7/29 |
1,900 |
1,900 |
1,882 |
1,889 |
+0.16% |
42,400 |
| 2024/7/26 |
1,903 |
1,926 |
1,886 |
1,886 |
-0.74% |
53,500 |
| 2024/7/25 |
1,896 |
1,919 |
1,882 |
1,900 |
-0.37% |
58,200 |
| 2024/7/24 |
1,931 |
1,931 |
1,899 |
1,907 |
-1.95% |
62,100 |
| 2024/7/23 |
1,954 |
1,969 |
1,935 |
1,945 |
-0.26% |
32,100 |
| 2024/7/22 |
1,972 |
1,979 |
1,945 |
1,950 |
-2.30% |
70,000 |
| 2024/7/19 |
1,983 |
2,008 |
1,959 |
1,996 |
-1.58% |
89,100 |
| 2024/7/18 |
2,039 |
2,044 |
2,019 |
2,028 |
-0.69% |
49,300 |
| 2024/7/17 |
2,024 |
2,045 |
1,993 |
2,042 |
+0.64% |
88,500 |
| 2024/7/16 |
2,056 |
2,080 |
2,005 |
2,029 |
-2.45% |
152,600 |
| 2024/7/12 |
1,980 |
2,111 |
1,980 |
2,080 |
+9.47% |
649,900 |
| 2024/7/11 |
1,910 |
1,914 |
1,878 |
1,900 |
+1.06% |
94,600 |
| 2024/7/10 |
1,905 |
1,905 |
1,860 |
1,880 |
-1.21% |
44,400 |
| 2024/7/9 |
1,870 |
1,911 |
1,870 |
1,903 |
+1.76% |
58,300 |
| 2024/7/8 |
1,895 |
1,897 |
1,869 |
1,870 |
-0.37% |
34,100 |
| 2024/7/5 |
1,880 |
1,894 |
1,874 |
1,877 |
+0.11% |
29,500 |
| 2024/7/4 |
1,884 |
1,893 |
1,866 |
1,875 |
+0.11% |
51,800 |
| 2024/7/3 |
1,868 |
1,884 |
1,854 |
1,873 |
+1.30% |
37,800 |
| 2024/7/2 |
1,843 |
1,858 |
1,837 |
1,849 |
+1.20% |
21,100 |
| 2024/7/1 |
1,871 |
1,873 |
1,826 |
1,827 |
-1.62% |
38,500 |
| 2024/6/28 |
1,879 |
1,885 |
1,852 |
1,857 |
-1.17% |
33,100 |
| 2024/6/27 |
1,835 |
1,880 |
1,835 |
1,879 |
+2.40% |
117,500 |
| 2024/6/26 |
1,845 |
1,849 |
1,830 |
1,835 |
+0.05% |
38,100 |
| 2024/6/25 |
1,849 |
1,849 |
1,826 |
1,834 |
+0.05% |
37,000 |
| 2024/6/24 |
1,847 |
1,848 |
1,826 |
1,833 |
+0.66% |
50,100 |
| 2024/6/21 |
1,836 |
1,850 |
1,811 |
1,821 |
-0.22% |
80,700 |
| 2024/6/20 |
1,800 |
1,836 |
1,782 |
1,825 |
-0.44% |
88,000 |
| 2024/6/19 |
1,825 |
1,863 |
1,812 |
1,833 |
+0.16% |
34,600 |
| 2024/6/18 |
1,853 |
1,869 |
1,814 |
1,830 |
+0.05% |
63,900 |
| 2024/6/17 |
1,848 |
1,848 |
1,790 |
1,829 |
-0.76% |
52,900 |
| 2024/6/14 |
1,780 |
1,843 |
1,780 |
1,843 |
+2.90% |
70,000 |
| 2024/6/13 |
1,810 |
1,816 |
1,788 |
1,791 |
-1.05% |
33,200 |
| 2024/6/12 |
1,811 |
1,829 |
1,797 |
1,810 |
-0.06% |
38,900 |
| 2024/6/11 |
1,836 |
1,839 |
1,811 |
1,811 |
-0.28% |
26,000 |
| 2024/6/10 |
1,808 |
1,816 |
1,794 |
1,816 |
+1.74% |
46,800 |
| 2024/6/7 |
1,775 |
1,790 |
1,763 |
1,785 |
+0.28% |
77,300 |
| 2024/6/6 |
1,866 |
1,870 |
1,780 |
1,780 |
-2.52% |
103,500 |
| 2024/6/5 |
1,820 |
1,840 |
1,805 |
1,826 |
-0.22% |
103,600 |
| 2024/6/4 |
1,815 |
1,855 |
1,814 |
1,830 |
+0.88% |
88,900 |
| 2024/6/3 |
1,817 |
1,844 |
1,796 |
1,814 |
-1.63% |
166,200 |
| 2024/5/31 |
1,814 |
1,846 |
1,804 |
1,844 |
+1.04% |
117,300 |
| 2024/5/30 |
1,748 |
1,834 |
1,730 |
1,825 |
-4.85% |
394,300 |
| 2024/5/29 |
2,003 |
2,007 |
1,912 |
1,918 |
-2.98% |
375,000 |
| 2024/5/28 |
1,983 |
1,991 |
1,971 |
1,977 |
-0.10% |
161,800 |
| 2024/5/27 |
1,969 |
1,979 |
1,958 |
1,979 |
+0.97% |
160,600 |
| 2024/5/24 |
1,967 |
1,983 |
1,943 |
1,960 |
-1.01% |
112,600 |
| 2024/5/23 |
1,988 |
1,988 |
1,969 |
1,980 |
-0.40% |
55,900 |
| 2024/5/22 |
1,991 |
1,998 |
1,976 |
1,988 |
-0.15% |
36,900 |
| 2024/5/21 |
2,013 |
2,017 |
1,989 |
1,991 |
+0.05% |
119,300 |
| 2024/5/20 |
1,958 |
2,002 |
1,958 |
1,990 |
+2.21% |
92,700 |
| 2024/5/17 |
1,970 |
1,982 |
1,941 |
1,947 |
-2.01% |
118,500 |
| 2024/5/16 |
2,018 |
2,022 |
1,984 |
1,987 |
-2.02% |
74,800 |
| 2024/5/15 |
2,038 |
2,042 |
2,015 |
2,028 |
-0.29% |
56,000 |
| 2024/5/14 |
2,028 |
2,036 |
2,018 |
2,034 |
+0.99% |
36,200 |
| 2024/5/13 |
2,000 |
2,020 |
1,983 |
2,014 |
-0.15% |
61,900 |
| 2024/5/10 |
2,071 |
2,071 |
2,017 |
2,017 |
-1.99% |
126,300 |
| 2024/5/9 |
2,014 |
2,064 |
2,001 |
2,058 |
+2.18% |
79,300 |
| 2024/5/8 |
2,000 |
2,029 |
1,996 |
2,014 |
+0.95% |
52,200 |
|
