| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/11/1 |
1,654 |
1,665 |
1,646 |
1,649 |
-1.32% |
16,200 |
| 2024/10/31 |
1,682 |
1,685 |
1,654 |
1,671 |
+1.77% |
23,400 |
| 2024/10/30 |
1,671 |
1,681 |
1,625 |
1,642 |
-1.74% |
210,700 |
| 2024/10/29 |
1,664 |
1,674 |
1,660 |
1,671 |
+0.60% |
15,300 |
| 2024/10/28 |
1,643 |
1,673 |
1,642 |
1,661 |
+1.03% |
27,600 |
| 2024/10/25 |
1,663 |
1,680 |
1,633 |
1,644 |
-1.08% |
32,900 |
| 2024/10/24 |
1,664 |
1,680 |
1,652 |
1,662 |
-0.54% |
33,700 |
| 2024/10/23 |
1,680 |
1,680 |
1,647 |
1,671 |
-0.54% |
31,500 |
| 2024/10/22 |
1,697 |
1,709 |
1,672 |
1,680 |
-0.47% |
36,600 |
| 2024/10/21 |
1,692 |
1,692 |
1,665 |
1,688 |
-0.24% |
42,600 |
| 2024/10/18 |
1,700 |
1,705 |
1,692 |
1,692 |
-0.53% |
27,100 |
| 2024/10/17 |
1,708 |
1,719 |
1,701 |
1,701 |
-0.41% |
18,100 |
| 2024/10/16 |
1,702 |
1,722 |
1,702 |
1,708 |
-0.52% |
15,100 |
| 2024/10/15 |
1,709 |
1,730 |
1,700 |
1,717 |
+0.76% |
30,200 |
| 2024/10/11 |
1,714 |
1,714 |
1,694 |
1,704 |
+0.35% |
17,900 |
| 2024/10/10 |
1,712 |
1,714 |
1,692 |
1,698 |
-0.35% |
14,800 |
| 2024/10/9 |
1,726 |
1,726 |
1,702 |
1,704 |
-0.47% |
17,700 |
| 2024/10/8 |
1,719 |
1,722 |
1,701 |
1,712 |
-1.15% |
24,500 |
| 2024/10/7 |
1,744 |
1,747 |
1,728 |
1,732 |
-0.29% |
18,600 |
| 2024/10/4 |
1,729 |
1,750 |
1,729 |
1,737 |
+0.46% |
20,000 |
| 2024/10/3 |
1,734 |
1,736 |
1,720 |
1,729 |
+0.99% |
17,800 |
| 2024/10/2 |
1,702 |
1,724 |
1,702 |
1,712 |
-0.35% |
21,700 |
| 2024/10/1 |
1,710 |
1,720 |
1,701 |
1,718 |
+1.12% |
14,600 |
| 2024/9/30 |
1,700 |
1,704 |
1,685 |
1,699 |
-2.24% |
32,600 |
| 2024/9/27 |
1,763 |
1,763 |
1,733 |
1,738 |
-2.69% |
27,600 |
| 2024/9/26 |
1,777 |
1,786 |
1,759 |
1,786 |
+1.13% |
76,600 |
| 2024/9/25 |
1,780 |
1,780 |
1,760 |
1,766 |
-0.95% |
16,300 |
| 2024/9/24 |
1,788 |
1,794 |
1,769 |
1,783 |
-0.28% |
32,600 |
| 2024/9/20 |
1,776 |
1,788 |
1,775 |
1,788 |
+0.68% |
23,300 |
| 2024/9/19 |
1,753 |
1,785 |
1,753 |
1,776 |
+1.60% |
28,500 |
| 2024/9/18 |
1,743 |
1,748 |
1,728 |
1,748 |
+1.33% |
22,400 |
| 2024/9/17 |
1,732 |
1,732 |
1,701 |
1,725 |
+0.52% |
17,300 |
| 2024/9/13 |
1,718 |
1,718 |
1,702 |
1,716 |
-0.52% |
21,200 |
| 2024/9/12 |
1,732 |
1,740 |
1,711 |
1,725 |
+1.00% |
15,700 |
| 2024/9/11 |
1,730 |
1,737 |
1,687 |
1,708 |
-0.93% |
36,200 |
| 2024/9/10 |
1,744 |
1,757 |
1,722 |
1,724 |
-0.86% |
20,000 |
| 2024/9/9 |
1,716 |
1,739 |
1,708 |
1,739 |
+0.29% |
20,500 |
| 2024/9/6 |
1,757 |
1,757 |
1,727 |
1,734 |
+0.29% |
18,400 |
| 2024/9/5 |
1,742 |
1,756 |
1,717 |
1,729 |
-1.48% |
23,800 |
| 2024/9/4 |
1,800 |
1,800 |
1,739 |
1,755 |
-2.50% |
96,200 |
| 2024/9/3 |
1,775 |
1,802 |
1,775 |
1,800 |
+1.41% |
19,900 |
| 2024/9/2 |
1,778 |
1,787 |
1,761 |
1,775 |
+0.51% |
13,200 |
| 2024/8/30 |
1,754 |
1,774 |
1,745 |
1,766 |
+0.86% |
17,000 |
| 2024/8/29 |
1,740 |
1,751 |
1,736 |
1,751 |
+0.11% |
11,600 |
| 2024/8/28 |
1,748 |
1,750 |
1,733 |
1,749 |
+0.06% |
9,900 |
| 2024/8/27 |
1,726 |
1,753 |
1,726 |
1,748 |
+1.39% |
14,700 |
| 2024/8/26 |
1,736 |
1,740 |
1,712 |
1,724 |
-0.06% |
17,600 |
| 2024/8/23 |
1,734 |
1,741 |
1,721 |
1,725 |
-0.29% |
9,400 |
| 2024/8/22 |
1,747 |
1,747 |
1,710 |
1,730 |
+0.00% |
17,500 |
| 2024/8/21 |
1,734 |
1,743 |
1,726 |
1,730 |
-1.31% |
13,800 |
| 2024/8/20 |
1,740 |
1,760 |
1,727 |
1,753 |
+1.56% |
29,900 |
| 2024/8/19 |
1,755 |
1,758 |
1,724 |
1,726 |
-0.52% |
35,200 |
| 2024/8/16 |
1,734 |
1,748 |
1,715 |
1,735 |
+2.42% |
29,200 |
| 2024/8/15 |
1,695 |
1,711 |
1,691 |
1,694 |
+0.00% |
17,500 |
| 2024/8/14 |
1,708 |
1,709 |
1,674 |
1,694 |
+0.24% |
23,600 |
| 2024/8/13 |
1,710 |
1,714 |
1,684 |
1,690 |
+3.05% |
30,500 |
| 2024/8/9 |
1,696 |
1,706 |
1,618 |
1,640 |
-0.97% |
60,400 |
| 2024/8/8 |
1,654 |
1,690 |
1,651 |
1,656 |
-0.66% |
28,900 |
| 2024/8/7 |
1,669 |
1,710 |
1,657 |
1,667 |
-0.36% |
42,500 |
| 2024/8/6 |
1,624 |
1,714 |
1,624 |
1,673 |
+7.17% |
52,300 |
| 2024/8/5 |
1,637 |
1,673 |
1,522 |
1,561 |
-8.23% |
148,200 |
| 2024/8/2 |
1,740 |
1,750 |
1,700 |
1,701 |
-5.24% |
134,500 |
| 2024/8/1 |
1,819 |
1,819 |
1,772 |
1,795 |
-1.32% |
44,000 |
| 2024/7/31 |
1,798 |
1,820 |
1,782 |
1,819 |
+1.00% |
39,500 |
| 2024/7/30 |
1,813 |
1,813 |
1,793 |
1,801 |
-0.33% |
23,400 |
| 2024/7/29 |
1,779 |
1,812 |
1,770 |
1,807 |
+2.03% |
30,700 |
| 2024/7/26 |
1,767 |
1,779 |
1,746 |
1,771 |
+0.23% |
54,900 |
| 2024/7/25 |
1,769 |
1,780 |
1,763 |
1,767 |
-0.62% |
30,300 |
| 2024/7/24 |
1,800 |
1,800 |
1,772 |
1,778 |
-1.22% |
47,900 |
| 2024/7/23 |
1,806 |
1,806 |
1,795 |
1,800 |
-0.17% |
28,200 |
| 2024/7/22 |
1,814 |
1,814 |
1,791 |
1,803 |
-0.55% |
38,000 |
| 2024/7/19 |
1,827 |
1,827 |
1,799 |
1,813 |
-0.44% |
32,300 |
| 2024/7/18 |
1,844 |
1,844 |
1,815 |
1,821 |
-1.89% |
30,800 |
| 2024/7/17 |
1,852 |
1,868 |
1,847 |
1,856 |
+0.27% |
43,500 |
| 2024/7/16 |
1,842 |
1,855 |
1,841 |
1,851 |
+1.65% |
44,500 |
| 2024/7/12 |
1,828 |
1,851 |
1,804 |
1,821 |
-0.38% |
69,600 |
| 2024/7/11 |
1,843 |
1,843 |
1,818 |
1,828 |
+0.33% |
35,500 |
| 2024/7/10 |
1,823 |
1,842 |
1,815 |
1,822 |
-1.19% |
38,000 |
| 2024/7/9 |
1,878 |
1,887 |
1,832 |
1,844 |
-1.65% |
56,600 |
| 2024/7/8 |
1,895 |
1,907 |
1,865 |
1,875 |
-0.42% |
47,500 |
| 2024/7/5 |
1,843 |
1,887 |
1,835 |
1,883 |
+2.50% |
94,300 |
| 2024/7/4 |
1,824 |
1,837 |
1,815 |
1,837 |
+0.99% |
54,800 |
| 2024/7/3 |
1,809 |
1,819 |
1,801 |
1,819 |
+0.89% |
57,700 |
| 2024/7/2 |
1,811 |
1,811 |
1,798 |
1,803 |
-0.39% |
30,100 |
| 2024/7/1 |
1,816 |
1,817 |
1,803 |
1,810 |
-0.33% |
23,700 |
| 2024/6/28 |
1,816 |
1,816 |
1,801 |
1,816 |
+0.06% |
22,200 |
| 2024/6/27 |
1,816 |
1,825 |
1,798 |
1,815 |
+0.50% |
51,800 |
| 2024/6/26 |
1,834 |
1,843 |
1,800 |
1,806 |
-1.85% |
84,500 |
| 2024/6/25 |
1,817 |
1,840 |
1,814 |
1,840 |
+2.11% |
69,400 |
| 2024/6/24 |
1,805 |
1,806 |
1,792 |
1,802 |
+0.90% |
49,800 |
| 2024/6/21 |
1,838 |
1,842 |
1,782 |
1,786 |
-2.83% |
65,200 |
| 2024/6/20 |
1,833 |
1,838 |
1,828 |
1,838 |
+0.27% |
54,000 |
| 2024/6/19 |
1,835 |
1,835 |
1,822 |
1,833 |
-0.27% |
35,200 |
| 2024/6/18 |
1,817 |
1,843 |
1,817 |
1,838 |
+2.11% |
98,800 |
| 2024/6/17 |
1,800 |
1,800 |
1,766 |
1,800 |
-0.22% |
18,900 |
| 2024/6/14 |
1,742 |
1,804 |
1,740 |
1,804 |
+3.09% |
40,800 |
| 2024/6/13 |
1,776 |
1,777 |
1,750 |
1,750 |
-1.46% |
28,000 |
| 2024/6/12 |
1,775 |
1,784 |
1,772 |
1,776 |
-0.06% |
19,800 |
| 2024/6/11 |
1,800 |
1,801 |
1,777 |
1,777 |
-0.95% |
27,300 |
| 2024/6/10 |
1,781 |
1,803 |
1,781 |
1,794 |
+0.73% |
35,300 |
| 2024/6/7 |
1,780 |
1,788 |
1,775 |
1,781 |
+0.23% |
14,500 |
| 2024/6/6 |
1,794 |
1,794 |
1,761 |
1,777 |
+0.97% |
19,900 |
| 2024/6/5 |
1,787 |
1,787 |
1,757 |
1,760 |
-1.57% |
22,800 |
| 2024/6/4 |
1,792 |
1,797 |
1,782 |
1,788 |
-0.89% |
18,400 |
| 2024/6/3 |
1,805 |
1,806 |
1,794 |
1,804 |
+0.11% |
24,500 |
| 2024/5/31 |
1,766 |
1,802 |
1,765 |
1,802 |
+2.44% |
26,800 |
| 2024/5/30 |
1,740 |
1,759 |
1,729 |
1,759 |
-0.34% |
63,700 |
| 2024/5/29 |
1,763 |
1,766 |
1,757 |
1,765 |
-0.06% |
13,300 |
| 2024/5/28 |
1,775 |
1,783 |
1,763 |
1,766 |
-0.51% |
17,600 |
| 2024/5/27 |
1,751 |
1,775 |
1,744 |
1,775 |
+1.43% |
19,400 |
| 2024/5/24 |
1,755 |
1,769 |
1,744 |
1,750 |
-1.24% |
46,000 |
| 2024/5/23 |
1,783 |
1,790 |
1,772 |
1,772 |
-0.84% |
17,200 |
| 2024/5/22 |
1,781 |
1,803 |
1,780 |
1,787 |
+0.11% |
24,700 |
| 2024/5/21 |
1,801 |
1,805 |
1,785 |
1,785 |
-0.61% |
34,600 |
| 2024/5/20 |
1,801 |
1,822 |
1,796 |
1,796 |
+0.22% |
85,600 |
| 2024/5/17 |
1,771 |
1,799 |
1,771 |
1,792 |
+0.39% |
41,300 |
| 2024/5/16 |
1,784 |
1,788 |
1,758 |
1,785 |
+0.45% |
20,400 |
| 2024/5/15 |
1,780 |
1,800 |
1,770 |
1,777 |
+0.62% |
33,700 |
| 2024/5/14 |
1,799 |
1,801 |
1,748 |
1,766 |
-1.18% |
96,800 |
| 2024/5/13 |
1,830 |
1,837 |
1,776 |
1,787 |
+18.34% |
186,500 |
| 2024/5/10 |
1,481 |
1,514 |
1,475 |
1,510 |
+2.23% |
24,900 |
| 2024/5/9 |
1,437 |
1,477 |
1,437 |
1,477 |
+2.43% |
9,300 |
| 2024/5/8 |
1,452 |
1,457 |
1,428 |
1,442 |
-1.23% |
13,100 |
|
