| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/11/1 |
9,333 |
9,440 |
9,253 |
9,350 |
-2.38% |
213,200 |
| 2024/10/31 |
9,500 |
9,627 |
9,449 |
9,578 |
+1.11% |
225,000 |
| 2024/10/30 |
9,399 |
9,562 |
9,334 |
9,473 |
+2.12% |
283,500 |
| 2024/10/29 |
9,200 |
9,276 |
9,155 |
9,276 |
+0.27% |
136,100 |
| 2024/10/28 |
9,178 |
9,426 |
9,178 |
9,251 |
+0.81% |
182,100 |
| 2024/10/25 |
9,162 |
9,310 |
9,130 |
9,177 |
-0.67% |
176,600 |
| 2024/10/24 |
9,050 |
9,248 |
9,014 |
9,239 |
+1.06% |
270,400 |
| 2024/10/23 |
9,187 |
9,303 |
9,117 |
9,142 |
-0.48% |
189,500 |
| 2024/10/22 |
9,392 |
9,392 |
9,132 |
9,186 |
-2.62% |
206,600 |
| 2024/10/21 |
9,445 |
9,509 |
9,376 |
9,433 |
+0.49% |
173,900 |
| 2024/10/18 |
9,453 |
9,505 |
9,285 |
9,387 |
+0.42% |
230,100 |
| 2024/10/17 |
9,466 |
9,466 |
9,313 |
9,348 |
-1.05% |
274,800 |
| 2024/10/16 |
9,615 |
9,638 |
9,435 |
9,447 |
-5.95% |
334,700 |
| 2024/10/15 |
9,940 |
10,080 |
9,853 |
10,045 |
+3.48% |
369,500 |
| 2024/10/11 |
9,781 |
9,799 |
9,668 |
9,707 |
-0.63% |
164,900 |
| 2024/10/10 |
9,878 |
9,931 |
9,706 |
9,769 |
-0.32% |
163,100 |
| 2024/10/9 |
9,817 |
9,820 |
9,656 |
9,800 |
+0.91% |
137,600 |
| 2024/10/8 |
9,747 |
9,764 |
9,629 |
9,712 |
-1.37% |
184,100 |
| 2024/10/7 |
9,950 |
9,988 |
9,846 |
9,847 |
+1.46% |
196,000 |
| 2024/10/4 |
9,755 |
9,796 |
9,617 |
9,705 |
+0.14% |
144,700 |
| 2024/10/3 |
9,700 |
9,812 |
9,637 |
9,691 |
+3.51% |
253,200 |
| 2024/10/2 |
9,432 |
9,549 |
9,350 |
9,362 |
-4.46% |
433,300 |
| 2024/10/1 |
9,495 |
9,853 |
9,466 |
9,799 |
+4.87% |
261,300 |
| 2024/9/30 |
9,308 |
9,456 |
9,308 |
9,344 |
-4.24% |
273,400 |
| 2024/9/27 |
9,650 |
9,827 |
9,573 |
9,758 |
+2.06% |
318,200 |
| 2024/9/26 |
9,350 |
9,561 |
9,285 |
9,561 |
+3.47% |
315,400 |
| 2024/9/25 |
9,223 |
9,341 |
9,169 |
9,240 |
+0.52% |
251,300 |
| 2024/9/24 |
9,414 |
9,468 |
9,185 |
9,192 |
-0.78% |
263,400 |
| 2024/9/20 |
9,342 |
9,471 |
9,232 |
9,264 |
+0.89% |
282,500 |
| 2024/9/19 |
9,154 |
9,240 |
9,020 |
9,182 |
+2.81% |
227,100 |
| 2024/9/18 |
9,061 |
9,087 |
8,813 |
8,931 |
-0.16% |
210,400 |
| 2024/9/17 |
9,037 |
9,211 |
8,739 |
8,945 |
-0.25% |
260,700 |
| 2024/9/13 |
9,049 |
9,060 |
8,881 |
8,967 |
-1.53% |
244,800 |
| 2024/9/12 |
9,123 |
9,212 |
9,018 |
9,106 |
+4.82% |
351,700 |
| 2024/9/11 |
8,669 |
8,888 |
8,612 |
8,687 |
+0.38% |
266,300 |
| 2024/9/10 |
8,615 |
8,786 |
8,536 |
8,654 |
+1.12% |
294,000 |
| 2024/9/9 |
8,256 |
8,578 |
8,158 |
8,558 |
-1.70% |
387,900 |
| 2024/9/6 |
8,852 |
8,892 |
8,650 |
8,706 |
-1.94% |
363,400 |
| 2024/9/5 |
8,867 |
9,085 |
8,778 |
8,878 |
-0.58% |
253,800 |
| 2024/9/4 |
9,036 |
9,097 |
8,882 |
8,930 |
-5.86% |
384,800 |
| 2024/9/3 |
9,619 |
9,619 |
9,413 |
9,486 |
+0.18% |
185,600 |
| 2024/9/2 |
9,846 |
9,875 |
9,469 |
9,469 |
-2.38% |
205,800 |
| 2024/8/30 |
9,489 |
9,726 |
9,451 |
9,700 |
+1.98% |
208,300 |
| 2024/8/29 |
9,350 |
9,545 |
9,275 |
9,512 |
-0.28% |
158,800 |
| 2024/8/28 |
9,402 |
9,539 |
9,327 |
9,539 |
-0.06% |
261,300 |
| 2024/8/27 |
9,565 |
9,647 |
9,493 |
9,545 |
-0.57% |
248,700 |
| 2024/8/26 |
9,913 |
9,948 |
9,565 |
9,600 |
-2.88% |
293,000 |
| 2024/8/23 |
9,870 |
9,940 |
9,694 |
9,885 |
-0.85% |
339,600 |
| 2024/8/22 |
10,040 |
10,110 |
9,920 |
9,970 |
-2.16% |
201,900 |
| 2024/8/21 |
10,040 |
10,215 |
10,040 |
10,190 |
+0.54% |
265,600 |
| 2024/8/20 |
10,105 |
10,235 |
10,040 |
10,135 |
+2.70% |
148,000 |
| 2024/8/19 |
10,100 |
10,255 |
9,869 |
9,869 |
-2.29% |
167,000 |
| 2024/8/16 |
10,090 |
10,230 |
9,968 |
10,100 |
+3.57% |
291,800 |
| 2024/8/15 |
9,450 |
9,780 |
9,322 |
9,752 |
+2.25% |
327,700 |
| 2024/8/14 |
9,769 |
9,769 |
9,438 |
9,537 |
-0.41% |
294,900 |
| 2024/8/13 |
9,525 |
9,777 |
9,350 |
9,576 |
+2.06% |
436,200 |
| 2024/8/9 |
9,588 |
9,732 |
9,188 |
9,383 |
-8.23% |
818,300 |
| 2024/8/8 |
9,820 |
10,520 |
9,820 |
10,225 |
+1.19% |
448,900 |
| 2024/8/7 |
9,773 |
10,635 |
9,755 |
10,105 |
-0.79% |
374,200 |
| 2024/8/6 |
10,190 |
10,190 |
9,780 |
10,185 |
+17.22% |
466,400 |
| 2024/8/5 |
9,485 |
9,847 |
8,672 |
8,689 |
-16.33% |
425,200 |
| 2024/8/2 |
10,950 |
11,035 |
10,345 |
10,385 |
-9.70% |
337,900 |
| 2024/8/1 |
11,905 |
11,980 |
11,360 |
11,500 |
-4.13% |
210,900 |
| 2024/7/31 |
11,600 |
12,050 |
11,520 |
11,995 |
+1.01% |
231,800 |
| 2024/7/30 |
11,745 |
11,890 |
11,645 |
11,875 |
+0.89% |
175,500 |
| 2024/7/29 |
11,550 |
11,785 |
11,500 |
11,770 |
+3.20% |
180,100 |
| 2024/7/26 |
11,350 |
11,560 |
11,240 |
11,405 |
+0.09% |
260,000 |
| 2024/7/25 |
11,785 |
11,785 |
11,350 |
11,395 |
-5.40% |
227,800 |
| 2024/7/24 |
12,235 |
12,425 |
12,005 |
12,045 |
-2.75% |
157,500 |
| 2024/7/23 |
12,500 |
12,615 |
12,305 |
12,385 |
+1.10% |
167,400 |
| 2024/7/22 |
12,535 |
12,615 |
12,190 |
12,250 |
-3.01% |
146,500 |
| 2024/7/19 |
12,580 |
12,815 |
12,565 |
12,630 |
-0.71% |
232,100 |
| 2024/7/18 |
12,345 |
12,780 |
12,175 |
12,720 |
+0.59% |
369,000 |
| 2024/7/17 |
13,245 |
13,245 |
12,625 |
12,645 |
-4.13% |
440,800 |
| 2024/7/16 |
13,200 |
13,300 |
13,110 |
13,190 |
-0.23% |
145,600 |
| 2024/7/12 |
13,225 |
13,290 |
13,065 |
13,220 |
-2.26% |
189,700 |
| 2024/7/11 |
13,520 |
13,630 |
13,400 |
13,525 |
+2.19% |
224,200 |
| 2024/7/10 |
13,245 |
13,275 |
13,050 |
13,235 |
-1.19% |
236,500 |
| 2024/7/9 |
13,495 |
13,600 |
13,330 |
13,395 |
-0.19% |
236,100 |
| 2024/7/8 |
13,430 |
13,565 |
13,355 |
13,420 |
-0.26% |
245,500 |
| 2024/7/5 |
13,700 |
13,710 |
13,430 |
13,455 |
-2.22% |
197,800 |
| 2024/7/4 |
14,180 |
14,180 |
13,685 |
13,760 |
+0.55% |
472,600 |
| 2024/7/3 |
13,335 |
13,685 |
13,260 |
13,685 |
+3.71% |
465,900 |
| 2024/7/2 |
13,500 |
13,575 |
13,065 |
13,195 |
+3.21% |
554,000 |
| 2024/7/1 |
13,065 |
13,280 |
12,755 |
12,785 |
-1.50% |
445,600 |
| 2024/6/28 |
12,570 |
13,020 |
12,500 |
12,980 |
+5.27% |
546,900 |
| 2024/6/27 |
12,175 |
12,710 |
12,170 |
12,330 |
+2.20% |
626,100 |
| 2024/6/26 |
11,965 |
12,095 |
11,895 |
12,065 |
+0.25% |
212,600 |
| 2024/6/25 |
11,855 |
12,070 |
11,800 |
12,035 |
+1.52% |
190,000 |
| 2024/6/24 |
11,820 |
11,960 |
11,770 |
11,855 |
+0.72% |
140,800 |
| 2024/6/21 |
11,995 |
11,995 |
11,755 |
11,770 |
-1.63% |
260,300 |
| 2024/6/20 |
11,530 |
11,985 |
11,490 |
11,965 |
+3.01% |
221,500 |
| 2024/6/19 |
11,755 |
11,815 |
11,500 |
11,615 |
-2.15% |
198,700 |
| 2024/6/18 |
11,865 |
12,015 |
11,805 |
11,870 |
+1.02% |
200,500 |
| 2024/6/17 |
11,985 |
11,985 |
11,720 |
11,750 |
-3.41% |
191,400 |
| 2024/6/14 |
11,880 |
12,250 |
11,825 |
12,165 |
+0.87% |
308,900 |
| 2024/6/13 |
12,365 |
12,380 |
12,015 |
12,060 |
-0.45% |
181,900 |
| 2024/6/12 |
12,255 |
12,270 |
12,085 |
12,115 |
-1.82% |
159,500 |
| 2024/6/11 |
12,555 |
12,560 |
12,285 |
12,340 |
-0.92% |
179,500 |
| 2024/6/10 |
12,195 |
12,460 |
12,170 |
12,455 |
+3.36% |
179,000 |
| 2024/6/7 |
12,275 |
12,320 |
11,945 |
12,050 |
-1.67% |
195,200 |
| 2024/6/6 |
12,390 |
12,430 |
12,150 |
12,255 |
+0.78% |
186,700 |
| 2024/6/5 |
12,240 |
12,305 |
12,090 |
12,160 |
-1.62% |
185,300 |
| 2024/6/4 |
12,675 |
12,745 |
12,300 |
12,360 |
-3.36% |
236,800 |
| 2024/6/3 |
12,740 |
12,845 |
12,590 |
12,790 |
+2.48% |
330,800 |
| 2024/5/31 |
12,095 |
12,510 |
12,050 |
12,480 |
+2.13% |
484,100 |
| 2024/5/30 |
12,025 |
12,310 |
11,925 |
12,220 |
-1.85% |
468,500 |
| 2024/5/29 |
12,175 |
12,915 |
12,165 |
12,450 |
-4.71% |
543,800 |
| 2024/5/28 |
13,150 |
13,215 |
13,020 |
13,065 |
-0.68% |
197,500 |
| 2024/5/27 |
12,945 |
13,245 |
12,850 |
13,155 |
+1.23% |
250,200 |
| 2024/5/24 |
13,080 |
13,135 |
12,905 |
12,995 |
-1.52% |
284,300 |
| 2024/5/23 |
13,320 |
13,320 |
12,975 |
13,195 |
+0.38% |
292,700 |
| 2024/5/22 |
13,440 |
13,440 |
13,075 |
13,145 |
-3.63% |
333,200 |
| 2024/5/21 |
13,960 |
14,130 |
13,530 |
13,640 |
-1.34% |
264,400 |
| 2024/5/20 |
13,680 |
13,870 |
13,430 |
13,825 |
+0.99% |
206,300 |
| 2024/5/17 |
13,580 |
13,815 |
13,435 |
13,690 |
-0.33% |
256,000 |
| 2024/5/16 |
13,240 |
13,735 |
13,045 |
13,735 |
+5.37% |
557,400 |
| 2024/5/15 |
13,650 |
14,525 |
13,000 |
13,035 |
-16.71% |
965,100 |
| 2024/5/14 |
16,175 |
16,225 |
15,415 |
15,650 |
-2.67% |
340,400 |
| 2024/5/13 |
15,650 |
16,115 |
15,600 |
16,080 |
+2.81% |
234,100 |
| 2024/5/10 |
15,715 |
15,940 |
15,515 |
15,640 |
-0.60% |
220,100 |
| 2024/5/9 |
15,595 |
16,180 |
15,555 |
15,735 |
+1.45% |
277,900 |
| 2024/5/8 |
15,500 |
15,575 |
15,210 |
15,510 |
+0.06% |
160,400 |
|
