日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,958 |
1,958 |
1,931 |
1,934 |
-0.46% |
12,700 |
2024/9/30 |
1,923 |
1,956 |
1,915 |
1,943 |
-0.36% |
15,600 |
2024/9/27 |
1,925 |
1,973 |
1,925 |
1,950 |
-2.99% |
20,300 |
2024/9/26 |
1,985 |
2,010 |
1,975 |
2,010 |
+1.82% |
22,800 |
2024/9/25 |
1,984 |
1,995 |
1,956 |
1,974 |
-0.05% |
12,800 |
2024/9/24 |
1,980 |
1,988 |
1,960 |
1,975 |
+0.25% |
12,300 |
2024/9/20 |
1,975 |
1,975 |
1,954 |
1,970 |
-0.05% |
10,900 |
2024/9/19 |
1,949 |
1,971 |
1,946 |
1,971 |
+1.60% |
10,000 |
2024/9/18 |
1,949 |
1,950 |
1,924 |
1,940 |
-0.41% |
17,900 |
2024/9/17 |
1,947 |
1,950 |
1,923 |
1,948 |
+0.62% |
15,200 |
2024/9/13 |
1,950 |
1,950 |
1,922 |
1,936 |
-1.17% |
19,700 |
2024/9/12 |
1,971 |
1,975 |
1,948 |
1,959 |
+0.82% |
12,500 |
2024/9/11 |
2,007 |
2,007 |
1,938 |
1,943 |
-3.19% |
21,600 |
2024/9/10 |
2,011 |
2,020 |
1,998 |
2,007 |
+0.45% |
7,300 |
2024/9/9 |
2,034 |
2,034 |
1,991 |
1,998 |
-0.94% |
11,900 |
2024/9/6 |
2,036 |
2,036 |
2,003 |
2,017 |
-0.64% |
11,300 |
2024/9/5 |
2,038 |
2,049 |
2,013 |
2,030 |
+0.84% |
11,500 |
2024/9/4 |
2,015 |
2,027 |
2,003 |
2,013 |
+0.00% |
12,200 |
2024/9/3 |
2,008 |
2,026 |
2,004 |
2,013 |
+0.05% |
8,800 |
2024/9/2 |
2,030 |
2,030 |
2,001 |
2,012 |
-0.45% |
4,800 |
2024/8/30 |
1,994 |
2,023 |
1,994 |
2,021 |
+1.56% |
9,200 |
2024/8/29 |
2,000 |
2,003 |
1,981 |
1,990 |
-0.45% |
16,500 |
2024/8/28 |
1,998 |
1,999 |
1,990 |
1,999 |
+0.05% |
3,700 |
2024/8/27 |
1,991 |
1,998 |
1,986 |
1,998 |
+0.20% |
5,300 |
2024/8/26 |
1,989 |
1,999 |
1,989 |
1,994 |
+0.25% |
6,900 |
2024/8/23 |
1,991 |
1,996 |
1,981 |
1,989 |
+0.05% |
12,200 |
2024/8/22 |
1,999 |
1,999 |
1,980 |
1,988 |
+0.15% |
4,300 |
2024/8/21 |
1,980 |
1,986 |
1,967 |
1,985 |
+0.25% |
6,600 |
2024/8/20 |
1,988 |
1,992 |
1,960 |
1,980 |
+1.02% |
9,400 |
2024/8/19 |
2,000 |
2,000 |
1,960 |
1,960 |
-2.00% |
12,900 |
2024/8/16 |
1,998 |
2,000 |
1,978 |
2,000 |
+0.55% |
10,800 |
2024/8/15 |
1,965 |
1,989 |
1,945 |
1,989 |
+0.40% |
18,100 |
2024/8/14 |
1,997 |
1,997 |
1,961 |
1,981 |
+0.30% |
10,300 |
2024/8/13 |
2,018 |
2,018 |
1,966 |
1,975 |
-0.25% |
14,500 |
2024/8/9 |
2,018 |
2,020 |
1,953 |
1,980 |
+0.10% |
14,400 |
2024/8/8 |
1,960 |
2,008 |
1,950 |
1,978 |
+0.20% |
8,000 |
2024/8/7 |
2,003 |
2,026 |
1,973 |
1,974 |
+0.56% |
10,500 |
2024/8/6 |
2,071 |
2,071 |
1,914 |
1,963 |
+5.48% |
20,600 |
2024/8/5 |
1,952 |
1,999 |
1,838 |
1,861 |
-6.95% |
45,700 |
2024/8/2 |
2,038 |
2,046 |
2,000 |
2,000 |
-2.82% |
22,500 |
2024/8/1 |
2,107 |
2,107 |
2,058 |
2,058 |
-3.11% |
16,400 |
2024/7/31 |
2,060 |
2,124 |
2,060 |
2,124 |
+2.96% |
12,900 |
2024/7/30 |
2,080 |
2,080 |
2,058 |
2,063 |
-1.24% |
13,800 |
2024/7/29 |
2,108 |
2,108 |
2,081 |
2,089 |
+0.38% |
8,400 |
2024/7/26 |
2,077 |
2,095 |
2,074 |
2,081 |
+0.19% |
6,400 |
2024/7/25 |
2,119 |
2,119 |
2,077 |
2,077 |
-1.10% |
13,300 |
2024/7/24 |
2,125 |
2,136 |
2,100 |
2,100 |
-0.80% |
11,200 |
2024/7/23 |
2,125 |
2,134 |
2,116 |
2,117 |
-0.05% |
3,700 |
2024/7/22 |
2,141 |
2,147 |
2,118 |
2,118 |
-0.61% |
8,200 |
2024/7/19 |
2,151 |
2,151 |
2,129 |
2,131 |
-0.14% |
7,100 |
2024/7/18 |
2,148 |
2,154 |
2,134 |
2,134 |
-0.61% |
7,300 |
2024/7/17 |
2,139 |
2,148 |
2,131 |
2,147 |
+0.70% |
5,200 |
2024/7/16 |
2,145 |
2,146 |
2,126 |
2,132 |
+0.00% |
5,000 |
2024/7/12 |
2,112 |
2,132 |
2,105 |
2,132 |
+0.95% |
8,100 |
2024/7/11 |
2,119 |
2,122 |
2,104 |
2,112 |
+0.33% |
8,200 |
2024/7/10 |
2,133 |
2,133 |
2,099 |
2,105 |
-0.28% |
15,600 |
2024/7/9 |
2,131 |
2,131 |
2,105 |
2,111 |
+0.00% |
6,200 |
2024/7/8 |
2,146 |
2,146 |
2,110 |
2,111 |
-1.40% |
9,900 |
2024/7/5 |
2,155 |
2,155 |
2,137 |
2,141 |
-0.33% |
5,300 |
2024/7/4 |
2,160 |
2,160 |
2,132 |
2,148 |
-0.09% |
8,900 |
2024/7/3 |
2,156 |
2,156 |
2,142 |
2,150 |
+0.47% |
6,100 |
2024/7/2 |
2,139 |
2,149 |
2,128 |
2,140 |
+0.42% |
11,700 |
2024/7/1 |
2,140 |
2,140 |
2,123 |
2,131 |
-0.37% |
6,200 |
2024/6/28 |
2,147 |
2,151 |
2,120 |
2,139 |
-0.37% |
6,300 |
2024/6/27 |
2,120 |
2,155 |
2,120 |
2,147 |
+1.32% |
21,200 |
2024/6/26 |
2,120 |
2,120 |
2,108 |
2,119 |
+0.24% |
9,400 |
2024/6/25 |
2,110 |
2,119 |
2,101 |
2,114 |
+1.10% |
14,500 |
2024/6/24 |
2,096 |
2,100 |
2,085 |
2,091 |
+0.48% |
9,100 |
2024/6/21 |
2,100 |
2,119 |
2,076 |
2,081 |
-0.95% |
10,800 |
2024/6/20 |
2,098 |
2,105 |
2,085 |
2,101 |
+0.53% |
9,100 |
2024/6/19 |
2,086 |
2,098 |
2,072 |
2,090 |
+0.19% |
7,500 |
2024/6/18 |
2,089 |
2,096 |
2,072 |
2,086 |
+0.43% |
9,300 |
2024/6/17 |
2,073 |
2,085 |
2,055 |
2,077 |
-0.19% |
13,400 |
2024/6/14 |
2,068 |
2,100 |
2,068 |
2,081 |
+0.43% |
14,600 |
2024/6/13 |
2,112 |
2,112 |
2,072 |
2,072 |
-1.61% |
8,600 |
2024/6/12 |
2,129 |
2,130 |
2,106 |
2,106 |
-0.19% |
11,500 |
2024/6/11 |
2,093 |
2,121 |
2,091 |
2,110 |
+0.81% |
14,500 |
2024/6/10 |
2,083 |
2,099 |
2,074 |
2,093 |
+0.77% |
8,900 |
2024/6/7 |
2,073 |
2,083 |
2,072 |
2,077 |
+0.14% |
4,900 |
2024/6/6 |
2,090 |
2,090 |
2,070 |
2,074 |
-0.43% |
6,400 |
2024/6/5 |
2,094 |
2,098 |
2,072 |
2,083 |
-0.05% |
7,500 |
2024/6/4 |
2,087 |
2,098 |
2,070 |
2,084 |
+0.53% |
15,500 |
2024/6/3 |
2,100 |
2,100 |
2,073 |
2,073 |
-0.67% |
9,100 |
2024/5/31 |
2,083 |
2,094 |
2,078 |
2,087 |
+0.34% |
8,900 |
2024/5/30 |
2,070 |
2,082 |
2,067 |
2,080 |
+0.24% |
14,200 |
2024/5/29 |
2,075 |
2,087 |
2,060 |
2,075 |
+0.83% |
12,200 |
2024/5/28 |
2,092 |
2,092 |
2,058 |
2,058 |
-1.34% |
23,700 |
2024/5/27 |
2,107 |
2,107 |
2,078 |
2,086 |
+0.38% |
8,400 |
2024/5/24 |
2,094 |
2,098 |
2,075 |
2,078 |
-0.81% |
12,600 |
2024/5/23 |
2,119 |
2,119 |
2,080 |
2,095 |
-0.24% |
25,600 |
2024/5/22 |
2,106 |
2,115 |
2,100 |
2,100 |
-0.28% |
13,300 |
2024/5/21 |
2,134 |
2,136 |
2,106 |
2,106 |
-1.31% |
14,600 |
2024/5/20 |
2,141 |
2,141 |
2,126 |
2,134 |
+0.42% |
11,200 |
2024/5/17 |
2,133 |
2,134 |
2,117 |
2,125 |
+0.38% |
9,000 |
2024/5/16 |
2,142 |
2,142 |
2,117 |
2,117 |
-1.17% |
15,300 |
2024/5/15 |
2,148 |
2,155 |
2,142 |
2,142 |
-0.28% |
13,800 |
2024/5/14 |
2,134 |
2,153 |
2,134 |
2,148 |
+0.56% |
19,100 |
2024/5/13 |
2,134 |
2,140 |
2,128 |
2,136 |
-0.42% |
9,300 |
2024/5/10 |
2,148 |
2,150 |
2,131 |
2,145 |
+0.75% |
11,400 |
2024/5/9 |
2,134 |
2,146 |
2,116 |
2,129 |
-1.07% |
12,500 |
2024/5/8 |
2,170 |
2,171 |
2,152 |
2,152 |
-1.78% |
12,200 |
2024/5/7 |
2,198 |
2,198 |
2,181 |
2,191 |
+0.87% |
16,200 |
2024/5/2 |
2,195 |
2,195 |
2,168 |
2,172 |
-1.05% |
7,000 |
2024/5/1 |
2,169 |
2,196 |
2,169 |
2,195 |
+0.87% |
17,000 |
2024/4/30 |
2,176 |
2,176 |
2,156 |
2,176 |
+0.55% |
10,300 |
2024/4/26 |
2,165 |
2,167 |
2,153 |
2,164 |
+0.37% |
10,200 |
2024/4/25 |
2,169 |
2,176 |
2,155 |
2,156 |
+0.28% |
16,600 |
2024/4/24 |
2,160 |
2,162 |
2,144 |
2,150 |
-0.19% |
17,400 |
2024/4/23 |
2,151 |
2,156 |
2,142 |
2,154 |
+0.14% |
12,200 |
2024/4/22 |
2,106 |
2,154 |
2,106 |
2,151 |
+2.14% |
22,700 |
2024/4/19 |
2,123 |
2,123 |
2,090 |
2,106 |
-0.80% |
22,400 |
2024/4/18 |
2,109 |
2,126 |
2,102 |
2,123 |
+1.00% |
9,900 |
2024/4/17 |
2,105 |
2,109 |
2,080 |
2,102 |
+0.00% |
12,300 |
2024/4/16 |
2,126 |
2,126 |
2,096 |
2,102 |
-0.47% |
20,700 |
2024/4/15 |
2,123 |
2,123 |
2,099 |
2,112 |
-0.52% |
26,300 |
2024/4/12 |
2,137 |
2,138 |
2,122 |
2,123 |
+0.14% |
13,500 |
2024/4/11 |
2,131 |
2,140 |
2,120 |
2,120 |
-0.80% |
13,600 |
2024/4/10 |
2,141 |
2,141 |
2,133 |
2,137 |
-0.09% |
5,700 |
2024/4/9 |
2,141 |
2,141 |
2,132 |
2,139 |
-0.09% |
6,700 |
2024/4/8 |
2,140 |
2,141 |
2,118 |
2,141 |
+0.99% |
16,500 |
2024/4/5 |
2,125 |
2,138 |
2,106 |
2,120 |
+0.09% |
21,500 |
2024/4/4 |
2,145 |
2,145 |
2,115 |
2,118 |
-0.75% |
19,700 |
2024/4/3 |
2,129 |
2,141 |
2,120 |
2,134 |
+0.95% |
22,300 |
|