| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/11/1 |
1,070 |
1,118 |
1,033 |
1,038 |
-3.71% |
169,000 |
| 2024/10/31 |
1,144 |
1,161 |
1,066 |
1,078 |
-10.47% |
173,100 |
| 2024/10/30 |
1,259 |
1,348 |
1,140 |
1,204 |
+0.42% |
586,200 |
| 2024/10/29 |
1,360 |
1,428 |
1,155 |
1,199 |
-7.91% |
1,112,400 |
| 2024/10/28 |
986 |
1,302 |
957 |
1,302 |
+29.94% |
2,064,400 |
| 2024/10/25 |
1,097 |
1,234 |
985 |
1,002 |
-6.44% |
702,300 |
| 2024/10/24 |
936 |
1,071 |
936 |
1,071 |
+16.29% |
132,200 |
| 2024/10/23 |
920 |
921 |
904 |
921 |
-0.22% |
16,100 |
| 2024/10/22 |
930 |
934 |
916 |
923 |
-1.28% |
14,600 |
| 2024/10/21 |
924 |
953 |
922 |
935 |
+0.65% |
14,100 |
| 2024/10/18 |
935 |
946 |
921 |
929 |
-0.75% |
17,200 |
| 2024/10/17 |
966 |
969 |
936 |
936 |
-4.29% |
23,600 |
| 2024/10/16 |
1,008 |
1,024 |
969 |
978 |
-1.51% |
31,200 |
| 2024/10/15 |
1,020 |
1,047 |
993 |
993 |
-3.40% |
32,300 |
| 2024/10/11 |
1,011 |
1,028 |
987 |
1,028 |
+2.80% |
15,900 |
| 2024/10/10 |
1,011 |
1,011 |
969 |
1,000 |
-1.09% |
31,200 |
| 2024/10/9 |
1,026 |
1,026 |
1,003 |
1,011 |
-1.46% |
4,900 |
| 2024/10/8 |
1,027 |
1,038 |
1,000 |
1,026 |
-0.10% |
16,700 |
| 2024/10/7 |
1,042 |
1,046 |
1,027 |
1,027 |
-1.06% |
8,800 |
| 2024/10/4 |
1,022 |
1,044 |
1,007 |
1,038 |
+1.57% |
22,100 |
| 2024/10/3 |
1,028 |
1,035 |
1,005 |
1,022 |
+2.10% |
9,000 |
| 2024/10/2 |
1,028 |
1,032 |
987 |
1,001 |
-2.05% |
26,300 |
| 2024/10/1 |
1,042 |
1,042 |
1,020 |
1,022 |
-0.39% |
8,900 |
| 2024/9/30 |
1,021 |
1,060 |
1,011 |
1,026 |
-5.09% |
35,200 |
| 2024/9/27 |
1,064 |
1,098 |
1,064 |
1,081 |
+0.09% |
23,100 |
| 2024/9/26 |
1,070 |
1,095 |
1,067 |
1,080 |
+1.22% |
25,300 |
| 2024/9/25 |
1,096 |
1,168 |
1,057 |
1,067 |
+0.09% |
137,000 |
| 2024/9/24 |
1,098 |
1,121 |
1,065 |
1,066 |
-4.74% |
50,100 |
| 2024/9/20 |
1,110 |
1,152 |
1,088 |
1,119 |
+1.82% |
132,600 |
| 2024/9/19 |
1,120 |
1,130 |
1,074 |
1,099 |
-0.72% |
125,000 |
| 2024/9/18 |
1,259 |
1,268 |
1,100 |
1,107 |
-7.67% |
266,200 |
| 2024/9/17 |
1,325 |
1,355 |
1,176 |
1,199 |
-19.48% |
958,800 |
| 2024/9/13 |
1,343 |
1,553 |
1,316 |
1,489 |
+18.83% |
1,506,400 |
| 2024/9/12 |
1,483 |
1,530 |
1,217 |
1,253 |
-8.07% |
1,401,400 |
| 2024/9/11 |
1,243 |
1,363 |
1,171 |
1,363 |
+28.22% |
1,891,400 |
| 2024/9/10 |
1,063 |
1,063 |
1,063 |
1,063 |
+16.43% |
13,400 |
| 2024/9/9 |
903 |
917 |
901 |
913 |
+1.11% |
2,100 |
| 2024/9/6 |
915 |
915 |
902 |
903 |
-2.59% |
700 |
| 2024/9/5 |
911 |
927 |
900 |
927 |
+1.76% |
1,900 |
| 2024/9/4 |
934 |
934 |
911 |
911 |
-2.88% |
2,100 |
| 2024/9/3 |
931 |
941 |
931 |
938 |
-0.53% |
1,400 |
| 2024/9/2 |
925 |
952 |
925 |
943 |
+1.95% |
3,300 |
| 2024/8/30 |
925 |
925 |
925 |
925 |
+0.00% |
4,000 |
| 2024/8/29 |
930 |
930 |
918 |
925 |
-0.54% |
2,000 |
| 2024/8/28 |
934 |
934 |
921 |
930 |
-0.43% |
1,700 |
| 2024/8/27 |
920 |
940 |
920 |
934 |
+1.52% |
1,700 |
| 2024/8/26 |
930 |
931 |
920 |
920 |
-1.08% |
1,800 |
| 2024/8/23 |
925 |
930 |
925 |
930 |
+0.54% |
900 |
| 2024/8/22 |
925 |
930 |
925 |
925 |
+0.00% |
1,600 |
| 2024/8/21 |
925 |
949 |
917 |
925 |
+1.65% |
4,100 |
| 2024/8/20 |
926 |
926 |
902 |
910 |
-0.11% |
1,600 |
| 2024/8/19 |
900 |
911 |
900 |
911 |
+1.22% |
800 |
| 2024/8/16 |
900 |
903 |
884 |
900 |
+0.00% |
1,100 |
| 2024/8/15 |
898 |
900 |
891 |
900 |
+1.12% |
1,100 |
| 2024/8/14 |
890 |
899 |
883 |
890 |
+0.00% |
1,100 |
| 2024/8/13 |
884 |
901 |
882 |
890 |
+1.02% |
7,700 |
| 2024/8/9 |
896 |
896 |
870 |
881 |
+0.00% |
8,200 |
| 2024/8/8 |
867 |
895 |
867 |
881 |
+1.61% |
3,700 |
| 2024/8/7 |
821 |
867 |
821 |
867 |
+1.17% |
13,300 |
| 2024/8/6 |
855 |
889 |
855 |
857 |
+1.30% |
12,900 |
| 2024/8/5 |
932 |
951 |
836 |
846 |
-14.11% |
40,400 |
| 2024/8/2 |
1,035 |
1,040 |
985 |
985 |
-7.42% |
14,000 |
| 2024/8/1 |
1,070 |
1,070 |
1,064 |
1,064 |
-2.12% |
1,100 |
| 2024/7/31 |
1,075 |
1,093 |
1,075 |
1,087 |
-0.09% |
2,700 |
| 2024/7/30 |
1,060 |
1,094 |
1,046 |
1,088 |
+3.72% |
4,100 |
| 2024/7/29 |
1,081 |
1,081 |
1,041 |
1,049 |
-0.57% |
5,700 |
| 2024/7/26 |
1,046 |
1,069 |
1,046 |
1,055 |
+0.29% |
2,700 |
| 2024/7/25 |
1,086 |
1,099 |
1,052 |
1,052 |
-4.54% |
8,800 |
| 2024/7/24 |
1,110 |
1,130 |
1,101 |
1,102 |
-0.54% |
3,300 |
| 2024/7/23 |
1,133 |
1,133 |
1,099 |
1,108 |
-0.36% |
6,500 |
| 2024/7/22 |
1,121 |
1,132 |
1,110 |
1,112 |
-0.71% |
3,700 |
| 2024/7/19 |
1,137 |
1,137 |
1,107 |
1,120 |
+0.00% |
4,800 |
| 2024/7/18 |
1,124 |
1,136 |
1,115 |
1,120 |
-1.06% |
3,800 |
| 2024/7/17 |
1,109 |
1,132 |
1,109 |
1,132 |
+2.17% |
1,900 |
| 2024/7/16 |
1,121 |
1,151 |
1,082 |
1,108 |
-12.48% |
33,600 |
| 2024/7/12 |
1,241 |
1,295 |
1,240 |
1,266 |
+3.77% |
18,900 |
| 2024/7/11 |
1,189 |
1,223 |
1,180 |
1,220 |
+1.67% |
8,000 |
| 2024/7/10 |
1,234 |
1,248 |
1,191 |
1,200 |
-2.36% |
3,800 |
| 2024/7/9 |
1,219 |
1,235 |
1,195 |
1,229 |
+0.90% |
6,500 |
| 2024/7/8 |
1,202 |
1,228 |
1,200 |
1,218 |
+0.58% |
1,800 |
| 2024/7/5 |
1,279 |
1,279 |
1,211 |
1,211 |
-5.32% |
7,500 |
| 2024/7/4 |
1,294 |
1,294 |
1,268 |
1,279 |
+2.48% |
16,500 |
| 2024/7/3 |
1,231 |
1,249 |
1,201 |
1,248 |
+3.14% |
10,900 |
| 2024/7/2 |
1,169 |
1,246 |
1,168 |
1,210 |
+1.51% |
19,300 |
| 2024/7/1 |
1,165 |
1,196 |
1,160 |
1,192 |
+1.88% |
7,400 |
| 2024/6/28 |
1,179 |
1,188 |
1,163 |
1,170 |
-1.52% |
4,200 |
| 2024/6/27 |
1,190 |
1,198 |
1,175 |
1,188 |
-0.17% |
3,200 |
| 2024/6/26 |
1,170 |
1,192 |
1,156 |
1,190 |
+1.71% |
6,600 |
| 2024/6/25 |
1,165 |
1,174 |
1,153 |
1,170 |
+0.95% |
3,300 |
| 2024/6/24 |
1,152 |
1,163 |
1,152 |
1,159 |
+0.70% |
2,000 |
| 2024/6/21 |
1,160 |
1,165 |
1,151 |
1,151 |
-1.12% |
2,500 |
| 2024/6/20 |
1,154 |
1,164 |
1,150 |
1,164 |
+2.28% |
4,400 |
| 2024/6/19 |
1,150 |
1,160 |
1,138 |
1,138 |
-1.81% |
2,500 |
| 2024/6/18 |
1,150 |
1,160 |
1,150 |
1,159 |
+3.02% |
3,500 |
| 2024/6/17 |
1,130 |
1,147 |
1,125 |
1,125 |
-0.09% |
1,900 |
| 2024/6/14 |
1,123 |
1,154 |
1,121 |
1,126 |
-0.88% |
2,300 |
| 2024/6/13 |
1,116 |
1,137 |
1,116 |
1,136 |
+0.35% |
3,400 |
| 2024/6/12 |
1,125 |
1,150 |
1,125 |
1,132 |
-0.61% |
4,100 |
| 2024/6/11 |
1,131 |
1,140 |
1,125 |
1,139 |
+2.15% |
2,300 |
| 2024/6/10 |
1,106 |
1,132 |
1,106 |
1,115 |
-1.50% |
900 |
| 2024/6/7 |
1,118 |
1,144 |
1,103 |
1,132 |
+0.71% |
4,400 |
| 2024/6/6 |
1,150 |
1,153 |
1,124 |
1,124 |
-2.85% |
3,000 |
| 2024/6/5 |
1,151 |
1,167 |
1,148 |
1,157 |
-0.09% |
3,600 |
| 2024/6/4 |
1,139 |
1,168 |
1,139 |
1,158 |
+1.85% |
4,000 |
| 2024/6/3 |
1,155 |
1,168 |
1,137 |
1,137 |
+0.98% |
12,900 |
| 2024/5/31 |
1,123 |
1,150 |
1,123 |
1,126 |
+0.27% |
1,800 |
| 2024/5/30 |
1,125 |
1,168 |
1,122 |
1,123 |
-1.40% |
2,100 |
| 2024/5/29 |
1,150 |
1,169 |
1,139 |
1,139 |
-2.65% |
900 |
| 2024/5/28 |
1,170 |
1,170 |
1,150 |
1,170 |
+0.86% |
1,600 |
| 2024/5/27 |
1,141 |
1,165 |
1,137 |
1,160 |
+0.09% |
2,300 |
| 2024/5/24 |
1,137 |
1,173 |
1,137 |
1,159 |
+0.61% |
4,100 |
| 2024/5/23 |
1,170 |
1,170 |
1,131 |
1,152 |
-2.37% |
3,500 |
| 2024/5/22 |
1,147 |
1,180 |
1,123 |
1,180 |
+2.79% |
5,500 |
| 2024/5/21 |
1,153 |
1,166 |
1,141 |
1,148 |
-0.95% |
2,200 |
| 2024/5/20 |
1,154 |
1,198 |
1,140 |
1,159 |
+1.67% |
11,500 |
| 2024/5/17 |
1,118 |
1,149 |
1,092 |
1,140 |
+2.06% |
6,500 |
| 2024/5/16 |
1,125 |
1,158 |
1,111 |
1,117 |
-2.87% |
7,800 |
| 2024/5/15 |
1,158 |
1,160 |
1,127 |
1,150 |
-0.69% |
4,300 |
| 2024/5/14 |
1,156 |
1,159 |
1,128 |
1,158 |
+0.17% |
3,500 |
| 2024/5/13 |
1,136 |
1,157 |
1,127 |
1,156 |
-0.17% |
1,400 |
| 2024/5/10 |
1,158 |
1,162 |
1,116 |
1,158 |
-0.09% |
1,800 |
| 2024/5/9 |
1,114 |
1,178 |
1,114 |
1,159 |
+3.85% |
2,600 |
| 2024/5/8 |
1,134 |
1,170 |
1,116 |
1,116 |
-1.50% |
7,300 |
|
