| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/11/1 |
19,610 |
19,800 |
19,200 |
19,350 |
-3.01% |
107,900 |
| 2024/10/31 |
20,910 |
21,570 |
19,850 |
19,950 |
-4.55% |
188,800 |
| 2024/10/30 |
21,870 |
21,880 |
20,690 |
20,900 |
-2.65% |
166,900 |
| 2024/10/29 |
20,630 |
21,470 |
20,400 |
21,470 |
+5.61% |
126,000 |
| 2024/10/28 |
19,340 |
20,360 |
19,340 |
20,330 |
+3.83% |
47,500 |
| 2024/10/25 |
19,500 |
19,850 |
19,300 |
19,580 |
+0.62% |
39,900 |
| 2024/10/24 |
19,420 |
19,780 |
19,070 |
19,460 |
-2.11% |
65,300 |
| 2024/10/23 |
20,020 |
20,200 |
19,510 |
19,880 |
-0.85% |
37,500 |
| 2024/10/22 |
20,030 |
20,370 |
19,960 |
20,050 |
-0.20% |
40,700 |
| 2024/10/21 |
20,050 |
20,200 |
19,710 |
20,090 |
+0.90% |
37,500 |
| 2024/10/18 |
20,870 |
20,870 |
19,880 |
19,910 |
-4.87% |
112,700 |
| 2024/10/17 |
21,190 |
21,320 |
20,820 |
20,930 |
-0.57% |
36,000 |
| 2024/10/16 |
20,880 |
21,120 |
20,500 |
21,050 |
-0.09% |
57,000 |
| 2024/10/15 |
21,550 |
21,590 |
21,000 |
21,070 |
+0.00% |
77,200 |
| 2024/10/11 |
20,700 |
21,160 |
20,660 |
21,070 |
+1.15% |
44,000 |
| 2024/10/10 |
21,300 |
21,490 |
20,690 |
20,830 |
-2.21% |
115,800 |
| 2024/10/9 |
22,450 |
22,570 |
21,200 |
21,300 |
-6.04% |
236,000 |
| 2024/10/8 |
22,380 |
23,480 |
21,870 |
22,670 |
+3.28% |
294,600 |
| 2024/10/7 |
22,000 |
22,340 |
21,620 |
21,950 |
+2.76% |
140,200 |
| 2024/10/4 |
22,200 |
22,200 |
21,220 |
21,360 |
-3.35% |
107,900 |
| 2024/10/3 |
22,650 |
23,130 |
21,810 |
22,100 |
+2.08% |
273,500 |
| 2024/10/2 |
22,180 |
23,680 |
21,410 |
21,650 |
-3.13% |
497,900 |
| 2024/10/1 |
19,750 |
23,370 |
19,680 |
22,350 |
+15.09% |
653,600 |
| 2024/9/30 |
20,010 |
20,320 |
19,210 |
19,420 |
-6.18% |
119,400 |
| 2024/9/27 |
20,100 |
21,150 |
19,880 |
20,700 |
+3.40% |
165,700 |
| 2024/9/26 |
19,840 |
20,320 |
19,840 |
20,020 |
+0.96% |
53,100 |
| 2024/9/25 |
19,830 |
20,260 |
19,770 |
19,830 |
-0.90% |
44,700 |
| 2024/9/24 |
20,740 |
20,760 |
19,910 |
20,010 |
-1.28% |
83,900 |
| 2024/9/20 |
19,880 |
20,680 |
19,480 |
20,270 |
+4.70% |
241,700 |
| 2024/9/19 |
18,610 |
19,440 |
18,490 |
19,360 |
+6.32% |
137,500 |
| 2024/9/18 |
18,330 |
18,680 |
18,000 |
18,210 |
+0.11% |
54,200 |
| 2024/9/17 |
18,100 |
18,250 |
17,550 |
18,190 |
+1.22% |
48,100 |
| 2024/9/13 |
18,010 |
18,540 |
17,810 |
17,970 |
-1.80% |
75,900 |
| 2024/9/12 |
17,880 |
18,520 |
17,640 |
18,300 |
+6.64% |
154,400 |
| 2024/9/11 |
18,600 |
18,630 |
17,020 |
17,160 |
-8.14% |
216,100 |
| 2024/9/10 |
19,190 |
19,200 |
18,580 |
18,680 |
-0.59% |
74,000 |
| 2024/9/9 |
18,000 |
19,000 |
18,000 |
18,790 |
+0.59% |
99,600 |
| 2024/9/6 |
19,670 |
19,960 |
18,560 |
18,680 |
-3.51% |
159,100 |
| 2024/9/5 |
19,960 |
20,830 |
19,210 |
19,360 |
-3.01% |
177,700 |
| 2024/9/4 |
20,000 |
21,120 |
19,740 |
19,960 |
-5.58% |
155,800 |
| 2024/9/3 |
21,850 |
22,220 |
20,950 |
21,140 |
-1.63% |
253,500 |
| 2024/9/2 |
20,070 |
22,590 |
19,970 |
21,490 |
+8.32% |
482,300 |
| 2024/8/30 |
19,610 |
19,860 |
19,130 |
19,840 |
+1.85% |
94,800 |
| 2024/8/29 |
18,800 |
19,800 |
18,630 |
19,480 |
+3.01% |
176,500 |
| 2024/8/28 |
20,540 |
20,540 |
18,880 |
18,910 |
-7.08% |
203,000 |
| 2024/8/27 |
19,140 |
20,500 |
18,650 |
20,350 |
+7.05% |
174,800 |
| 2024/8/26 |
19,100 |
19,210 |
18,750 |
19,010 |
+0.69% |
40,900 |
| 2024/8/23 |
19,140 |
19,680 |
18,830 |
18,880 |
-1.82% |
78,300 |
| 2024/8/22 |
20,080 |
20,280 |
19,050 |
19,230 |
-4.23% |
105,900 |
| 2024/8/21 |
20,420 |
20,550 |
20,030 |
20,080 |
-3.51% |
72,600 |
| 2024/8/20 |
21,130 |
21,390 |
20,430 |
20,810 |
+0.53% |
111,900 |
| 2024/8/19 |
21,540 |
22,110 |
20,600 |
20,700 |
-3.27% |
215,500 |
| 2024/8/16 |
20,800 |
21,570 |
20,380 |
21,400 |
+5.52% |
260,500 |
| 2024/8/15 |
19,300 |
20,650 |
19,250 |
20,280 |
+3.47% |
177,600 |
| 2024/8/14 |
20,200 |
20,200 |
19,470 |
19,600 |
-1.51% |
132,300 |
| 2024/8/13 |
18,890 |
20,220 |
18,610 |
19,900 |
+5.35% |
210,300 |
| 2024/8/9 |
19,590 |
19,880 |
18,440 |
18,890 |
+0.05% |
158,100 |
| 2024/8/8 |
19,000 |
20,070 |
18,670 |
18,880 |
-2.13% |
197,500 |
| 2024/8/7 |
17,120 |
19,980 |
17,120 |
19,290 |
+12.68% |
312,300 |
| 2024/8/6 |
17,450 |
18,950 |
16,210 |
17,120 |
+5.35% |
240,400 |
| 2024/8/5 |
16,260 |
17,500 |
15,980 |
16,250 |
-9.32% |
325,100 |
| 2024/8/2 |
17,750 |
19,180 |
17,610 |
17,920 |
-8.76% |
304,300 |
| 2024/8/1 |
20,820 |
21,160 |
19,430 |
19,640 |
-5.35% |
237,200 |
| 2024/7/31 |
20,300 |
21,790 |
19,670 |
20,750 |
-0.53% |
626,800 |
| 2024/7/30 |
18,990 |
20,880 |
17,870 |
20,860 |
+11.97% |
867,100 |
| 2024/7/29 |
17,320 |
18,750 |
16,860 |
18,630 |
+8.00% |
413,800 |
| 2024/7/26 |
17,280 |
19,090 |
16,230 |
17,250 |
-1.71% |
725,000 |
| 2024/7/25 |
17,420 |
17,980 |
16,860 |
17,550 |
+0.23% |
356,800 |
| 2024/7/24 |
16,450 |
17,600 |
16,350 |
17,510 |
+5.74% |
347,800 |
| 2024/7/23 |
17,500 |
17,770 |
16,560 |
16,560 |
-5.59% |
214,900 |
| 2024/7/22 |
18,010 |
18,070 |
17,260 |
17,540 |
-3.52% |
144,600 |
| 2024/7/19 |
18,500 |
19,200 |
18,100 |
18,180 |
-2.42% |
163,300 |
| 2024/7/18 |
18,960 |
19,070 |
18,100 |
18,630 |
-1.27% |
164,300 |
| 2024/7/17 |
19,500 |
19,650 |
18,590 |
18,870 |
-2.98% |
228,800 |
| 2024/7/16 |
20,510 |
21,500 |
19,440 |
19,450 |
-4.61% |
296,200 |
| 2024/7/12 |
19,510 |
22,090 |
19,410 |
20,390 |
+2.98% |
645,100 |
| 2024/7/11 |
19,800 |
20,080 |
19,110 |
19,800 |
+0.66% |
287,100 |
| 2024/7/10 |
20,490 |
21,200 |
19,240 |
19,670 |
-4.00% |
394,200 |
| 2024/7/9 |
20,570 |
21,230 |
20,220 |
20,490 |
-0.77% |
249,700 |
| 2024/7/8 |
20,520 |
21,260 |
20,340 |
20,650 |
-3.01% |
244,900 |
| 2024/7/5 |
23,200 |
23,330 |
21,180 |
21,290 |
-8.23% |
532,200 |
| 2024/7/4 |
23,940 |
25,300 |
23,050 |
23,200 |
-1.86% |
614,000 |
| 2024/7/3 |
24,100 |
24,300 |
22,240 |
23,640 |
-1.50% |
739,900 |
| 2024/7/2 |
23,660 |
25,500 |
22,220 |
24,000 |
-2.68% |
906,900 |
| 2024/7/1 |
29,660 |
29,660 |
24,660 |
24,660 |
-16.86% |
804,900 |
| 2024/6/28 |
30,100 |
31,500 |
29,460 |
29,660 |
+1.09% |
689,500 |
| 2024/6/27 |
26,250 |
30,000 |
26,230 |
29,340 |
+9.76% |
1,421,300 |
| 2024/6/26 |
23,200 |
27,600 |
23,000 |
26,730 |
+16.47% |
1,759,100 |
| 2024/6/25 |
23,510 |
23,990 |
21,720 |
22,950 |
-0.82% |
615,100 |
| 2024/6/24 |
19,440 |
23,300 |
19,290 |
23,140 |
+17.28% |
1,054,800 |
| 2024/6/21 |
21,560 |
21,950 |
19,060 |
19,730 |
-7.54% |
724,100 |
| 2024/6/20 |
20,980 |
21,670 |
19,660 |
21,340 |
-13.08% |
1,317,200 |
| 2024/6/19 |
25,950 |
29,450 |
24,550 |
24,550 |
-22.19% |
964,400 |
| 2024/6/18 |
39,700 |
39,750 |
31,550 |
31,550 |
-18.16% |
494,900 |
| 2024/6/17 |
38,800 |
40,400 |
37,200 |
38,550 |
-2.41% |
579,200 |
| 2024/6/14 |
35,900 |
40,500 |
35,250 |
39,500 |
+8.22% |
949,900 |
| 2024/6/13 |
35,350 |
37,200 |
33,850 |
36,500 |
+4.29% |
619,900 |
| 2024/6/12 |
32,500 |
37,450 |
31,650 |
35,000 |
+2.34% |
1,538,400 |
| 2024/6/11 |
30,000 |
34,200 |
29,750 |
34,200 |
+17.12% |
696,800 |
| 2024/6/10 |
27,200 |
29,460 |
26,920 |
29,200 |
+8.55% |
384,800 |
| 2024/6/7 |
25,080 |
26,900 |
24,600 |
26,900 |
+7.26% |
243,900 |
| 2024/6/6 |
25,610 |
25,620 |
24,550 |
25,080 |
-0.32% |
96,500 |
| 2024/6/5 |
25,230 |
25,740 |
24,800 |
25,160 |
+0.68% |
140,600 |
| 2024/6/4 |
24,500 |
25,850 |
24,440 |
24,990 |
+1.92% |
277,800 |
| 2024/6/3 |
24,490 |
24,980 |
24,000 |
24,520 |
+1.78% |
202,300 |
| 2024/5/31 |
23,030 |
24,240 |
22,610 |
24,090 |
+5.20% |
252,500 |
| 2024/5/30 |
22,160 |
23,540 |
22,000 |
22,900 |
+1.06% |
185,700 |
| 2024/5/29 |
24,600 |
24,660 |
22,420 |
22,660 |
-6.98% |
279,300 |
| 2024/5/28 |
23,200 |
24,370 |
22,570 |
24,360 |
+8.56% |
262,800 |
| 2024/5/27 |
21,900 |
22,440 |
21,420 |
22,440 |
+1.58% |
107,500 |
| 2024/5/24 |
21,970 |
22,630 |
21,700 |
22,090 |
-1.69% |
131,000 |
| 2024/5/23 |
23,830 |
23,830 |
22,070 |
22,470 |
-3.77% |
149,500 |
| 2024/5/22 |
24,400 |
24,700 |
22,800 |
23,350 |
-2.30% |
245,000 |
| 2024/5/21 |
22,400 |
24,600 |
22,270 |
23,900 |
+13.70% |
368,100 |
| 2024/5/20 |
19,490 |
21,350 |
19,420 |
21,020 |
+6.16% |
180,500 |
| 2024/5/17 |
19,850 |
20,310 |
19,660 |
19,800 |
-1.54% |
90,700 |
| 2024/5/16 |
21,080 |
21,100 |
19,960 |
20,110 |
-1.81% |
123,500 |
| 2024/5/15 |
19,850 |
21,000 |
19,800 |
20,480 |
+4.17% |
229,300 |
| 2024/5/14 |
19,350 |
19,800 |
18,850 |
19,660 |
+1.60% |
154,900 |
| 2024/5/13 |
18,140 |
19,510 |
18,050 |
19,350 |
+7.02% |
190,200 |
| 2024/5/10 |
17,960 |
18,580 |
17,820 |
18,080 |
+1.80% |
93,500 |
| 2024/5/9 |
17,640 |
18,000 |
17,410 |
17,760 |
+0.68% |
66,800 |
| 2024/5/8 |
18,060 |
18,140 |
17,370 |
17,640 |
-2.33% |
89,000 |
|
