| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/11/1 |
8,200 |
8,365 |
8,110 |
8,156 |
-4.28% |
819,600 |
| 2024/10/31 |
8,346 |
8,595 |
8,316 |
8,521 |
+1.20% |
675,000 |
| 2024/10/30 |
8,154 |
8,516 |
8,146 |
8,420 |
+3.45% |
610,500 |
| 2024/10/29 |
7,975 |
8,166 |
7,938 |
8,139 |
+1.36% |
256,500 |
| 2024/10/28 |
7,698 |
8,068 |
7,654 |
8,030 |
+4.87% |
425,700 |
| 2024/10/25 |
7,698 |
7,750 |
7,598 |
7,657 |
-0.61% |
412,900 |
| 2024/10/24 |
7,610 |
7,883 |
7,601 |
7,704 |
-0.32% |
283,800 |
| 2024/10/23 |
7,821 |
7,858 |
7,700 |
7,729 |
-0.50% |
269,200 |
| 2024/10/22 |
7,900 |
7,920 |
7,666 |
7,768 |
-1.52% |
240,200 |
| 2024/10/21 |
7,822 |
7,990 |
7,766 |
7,888 |
+0.72% |
272,200 |
| 2024/10/18 |
7,857 |
7,935 |
7,720 |
7,832 |
+1.20% |
409,000 |
| 2024/10/17 |
7,920 |
7,920 |
7,704 |
7,739 |
-1.88% |
390,700 |
| 2024/10/16 |
7,990 |
7,991 |
7,701 |
7,887 |
-6.15% |
619,800 |
| 2024/10/15 |
8,128 |
8,439 |
8,109 |
8,404 |
+6.20% |
564,400 |
| 2024/10/11 |
7,944 |
8,061 |
7,892 |
7,913 |
-0.33% |
229,900 |
| 2024/10/10 |
8,050 |
8,068 |
7,894 |
7,939 |
-0.26% |
224,800 |
| 2024/10/9 |
8,050 |
8,085 |
7,910 |
7,960 |
+1.14% |
298,000 |
| 2024/10/8 |
7,957 |
8,070 |
7,826 |
7,870 |
-1.28% |
255,300 |
| 2024/10/7 |
8,300 |
8,340 |
7,950 |
7,972 |
-1.14% |
663,700 |
| 2024/10/4 |
8,050 |
8,135 |
8,009 |
8,064 |
+0.06% |
293,700 |
| 2024/10/3 |
8,031 |
8,184 |
7,989 |
8,059 |
+4.09% |
684,000 |
| 2024/10/2 |
7,698 |
7,799 |
7,672 |
7,742 |
-2.57% |
344,000 |
| 2024/10/1 |
7,624 |
7,951 |
7,619 |
7,946 |
+5.25% |
362,600 |
| 2024/9/30 |
7,570 |
7,776 |
7,550 |
7,550 |
-4.60% |
445,300 |
| 2024/9/27 |
7,800 |
7,988 |
7,710 |
7,914 |
+2.82% |
693,500 |
| 2024/9/26 |
7,433 |
7,748 |
7,428 |
7,697 |
+6.02% |
645,500 |
| 2024/9/25 |
7,201 |
7,350 |
7,201 |
7,260 |
-0.03% |
325,000 |
| 2024/9/24 |
7,509 |
7,526 |
7,228 |
7,262 |
-2.30% |
399,600 |
| 2024/9/20 |
7,375 |
7,526 |
7,335 |
7,433 |
+4.31% |
525,300 |
| 2024/9/19 |
7,300 |
7,350 |
7,108 |
7,126 |
-0.41% |
659,000 |
| 2024/9/18 |
7,158 |
7,170 |
7,015 |
7,155 |
+1.75% |
299,800 |
| 2024/9/17 |
7,266 |
7,272 |
6,965 |
7,032 |
-3.61% |
451,500 |
| 2024/9/13 |
7,195 |
7,388 |
7,184 |
7,295 |
+1.11% |
431,400 |
| 2024/9/12 |
7,416 |
7,434 |
7,156 |
7,215 |
+3.16% |
633,100 |
| 2024/9/11 |
6,922 |
7,129 |
6,910 |
6,994 |
+1.27% |
539,000 |
| 2024/9/10 |
6,873 |
7,040 |
6,734 |
6,906 |
+1.45% |
523,800 |
| 2024/9/9 |
6,580 |
6,879 |
6,468 |
6,807 |
-2.48% |
999,100 |
| 2024/9/6 |
7,180 |
7,184 |
6,856 |
6,980 |
-1.92% |
639,800 |
| 2024/9/5 |
7,301 |
7,417 |
7,007 |
7,117 |
-3.34% |
775,400 |
| 2024/9/4 |
7,660 |
7,660 |
7,297 |
7,363 |
-10.04% |
697,900 |
| 2024/9/3 |
8,161 |
8,229 |
8,024 |
8,185 |
+0.38% |
288,700 |
| 2024/9/2 |
8,410 |
8,414 |
8,150 |
8,154 |
-0.92% |
239,900 |
| 2024/8/30 |
8,314 |
8,390 |
8,160 |
8,230 |
-0.64% |
437,800 |
| 2024/8/29 |
7,920 |
8,326 |
7,886 |
8,283 |
+0.77% |
492,100 |
| 2024/8/28 |
8,045 |
8,220 |
8,005 |
8,220 |
+2.18% |
309,300 |
| 2024/8/27 |
8,033 |
8,090 |
7,913 |
8,045 |
-1.22% |
432,300 |
| 2024/8/26 |
8,240 |
8,280 |
8,109 |
8,144 |
-2.63% |
335,600 |
| 2024/8/23 |
8,109 |
8,378 |
8,062 |
8,364 |
+1.28% |
394,900 |
| 2024/8/22 |
8,305 |
8,389 |
8,153 |
8,258 |
-0.80% |
683,800 |
| 2024/8/21 |
8,430 |
8,586 |
8,308 |
8,325 |
-3.01% |
736,400 |
| 2024/8/20 |
8,850 |
8,850 |
8,522 |
8,583 |
+0.34% |
504,200 |
| 2024/8/19 |
8,720 |
8,892 |
8,554 |
8,554 |
-1.86% |
653,500 |
| 2024/8/16 |
8,500 |
8,747 |
8,402 |
8,716 |
+6.62% |
888,400 |
| 2024/8/15 |
7,785 |
8,330 |
7,782 |
8,175 |
+5.01% |
916,700 |
| 2024/8/14 |
7,836 |
7,905 |
7,584 |
7,785 |
+3.30% |
743,200 |
| 2024/8/13 |
7,271 |
7,536 |
7,205 |
7,536 |
+6.74% |
774,200 |
| 2024/8/9 |
7,257 |
7,420 |
6,933 |
7,060 |
+2.14% |
1,164,500 |
| 2024/8/8 |
6,972 |
7,083 |
6,560 |
6,912 |
-4.61% |
1,073,900 |
| 2024/8/7 |
6,550 |
7,420 |
6,430 |
7,246 |
+6.40% |
1,453,300 |
| 2024/8/6 |
7,003 |
7,490 |
6,134 |
6,810 |
-4.80% |
3,243,000 |
| 2024/8/5 |
7,153 |
7,153 |
7,153 |
7,153 |
-17.34% |
92,700 |
| 2024/8/2 |
9,319 |
9,340 |
8,653 |
8,653 |
-15.66% |
951,500 |
| 2024/8/1 |
10,550 |
10,830 |
10,190 |
10,260 |
-1.77% |
769,400 |
| 2024/7/31 |
9,580 |
10,600 |
9,564 |
10,445 |
+5.07% |
754,600 |
| 2024/7/30 |
9,895 |
9,997 |
9,781 |
9,941 |
-1.48% |
534,000 |
| 2024/7/29 |
10,020 |
10,260 |
9,964 |
10,090 |
+0.55% |
501,000 |
| 2024/7/26 |
9,980 |
10,280 |
9,802 |
10,035 |
-3.00% |
720,200 |
| 2024/7/25 |
10,695 |
10,700 |
10,310 |
10,345 |
-8.41% |
520,300 |
| 2024/7/24 |
11,405 |
11,630 |
11,180 |
11,295 |
-2.04% |
311,600 |
| 2024/7/23 |
11,830 |
11,830 |
11,390 |
11,530 |
+2.22% |
382,600 |
| 2024/7/22 |
11,485 |
11,510 |
11,230 |
11,280 |
-3.42% |
434,400 |
| 2024/7/19 |
11,395 |
11,925 |
11,380 |
11,680 |
+2.64% |
565,800 |
| 2024/7/18 |
11,250 |
11,690 |
11,230 |
11,380 |
-6.34% |
725,900 |
| 2024/7/17 |
13,170 |
13,195 |
12,100 |
12,150 |
-7.18% |
567,600 |
| 2024/7/16 |
12,825 |
13,115 |
12,610 |
13,090 |
+2.11% |
256,900 |
| 2024/7/12 |
12,950 |
13,200 |
12,735 |
12,820 |
-4.97% |
436,200 |
| 2024/7/11 |
13,750 |
13,800 |
13,455 |
13,490 |
-0.18% |
270,000 |
| 2024/7/10 |
13,420 |
13,580 |
13,290 |
13,515 |
+0.93% |
400,800 |
| 2024/7/9 |
13,000 |
13,395 |
12,920 |
13,390 |
+5.10% |
524,100 |
| 2024/7/8 |
12,845 |
12,990 |
12,705 |
12,740 |
+1.64% |
441,000 |
| 2024/7/5 |
12,670 |
12,740 |
12,505 |
12,535 |
-0.52% |
222,900 |
| 2024/7/4 |
12,600 |
12,845 |
12,540 |
12,600 |
+0.04% |
296,100 |
| 2024/7/3 |
12,300 |
12,780 |
12,220 |
12,595 |
+3.28% |
510,700 |
| 2024/7/2 |
12,030 |
12,215 |
12,015 |
12,195 |
+0.99% |
217,400 |
| 2024/7/1 |
12,375 |
12,385 |
11,990 |
12,075 |
-1.79% |
325,400 |
| 2024/6/28 |
12,340 |
12,465 |
12,215 |
12,295 |
-0.04% |
280,400 |
| 2024/6/27 |
12,745 |
12,745 |
12,270 |
12,300 |
-4.06% |
384,700 |
| 2024/6/26 |
12,685 |
12,840 |
12,595 |
12,820 |
+3.18% |
442,800 |
| 2024/6/25 |
12,320 |
12,440 |
12,110 |
12,425 |
-2.17% |
384,300 |
| 2024/6/24 |
12,550 |
12,775 |
12,420 |
12,700 |
-0.08% |
321,300 |
| 2024/6/21 |
12,280 |
12,750 |
12,155 |
12,710 |
-0.16% |
434,500 |
| 2024/6/20 |
12,385 |
12,770 |
12,385 |
12,730 |
+1.64% |
373,300 |
| 2024/6/19 |
12,600 |
12,860 |
12,345 |
12,525 |
+1.09% |
535,600 |
| 2024/6/18 |
11,990 |
12,515 |
11,950 |
12,390 |
+4.78% |
607,800 |
| 2024/6/17 |
11,890 |
11,950 |
11,600 |
11,825 |
-1.34% |
250,900 |
| 2024/6/14 |
11,840 |
12,075 |
11,755 |
11,985 |
+0.93% |
426,000 |
| 2024/6/13 |
11,900 |
11,950 |
11,655 |
11,875 |
+0.98% |
289,000 |
| 2024/6/12 |
11,630 |
11,760 |
11,485 |
11,760 |
+1.29% |
278,700 |
| 2024/6/11 |
11,625 |
11,895 |
11,530 |
11,610 |
+2.52% |
457,700 |
| 2024/6/10 |
10,825 |
11,325 |
10,780 |
11,325 |
+5.10% |
301,200 |
| 2024/6/7 |
10,900 |
10,990 |
10,755 |
10,775 |
-0.23% |
214,500 |
| 2024/6/6 |
10,890 |
10,910 |
10,710 |
10,800 |
+4.30% |
364,300 |
| 2024/6/5 |
10,685 |
10,760 |
10,295 |
10,355 |
-4.47% |
333,900 |
| 2024/6/4 |
11,050 |
11,140 |
10,785 |
10,840 |
-2.74% |
258,900 |
| 2024/6/3 |
11,270 |
11,295 |
10,935 |
11,145 |
-0.27% |
289,200 |
| 2024/5/31 |
11,080 |
11,180 |
10,835 |
11,175 |
+0.72% |
332,600 |
| 2024/5/30 |
11,010 |
11,160 |
10,860 |
11,095 |
-1.11% |
263,300 |
| 2024/5/29 |
11,325 |
11,530 |
11,195 |
11,220 |
-0.93% |
312,700 |
| 2024/5/28 |
11,160 |
11,335 |
11,065 |
11,325 |
+0.89% |
268,600 |
| 2024/5/27 |
11,250 |
11,440 |
11,160 |
11,225 |
+1.13% |
249,000 |
| 2024/5/24 |
11,400 |
11,540 |
11,100 |
11,100 |
-3.94% |
411,100 |
| 2024/5/23 |
11,320 |
11,555 |
11,200 |
11,555 |
+7.19% |
664,800 |
| 2024/5/22 |
10,875 |
10,975 |
10,690 |
10,780 |
-2.13% |
262,600 |
| 2024/5/21 |
10,700 |
11,220 |
10,690 |
11,015 |
+3.28% |
449,800 |
| 2024/5/20 |
10,780 |
10,860 |
10,600 |
10,665 |
-1.39% |
236,600 |
| 2024/5/17 |
11,080 |
11,100 |
10,740 |
10,815 |
-2.44% |
300,600 |
| 2024/5/16 |
11,250 |
11,440 |
11,050 |
11,085 |
+3.31% |
364,100 |
| 2024/5/15 |
11,450 |
11,450 |
10,730 |
10,730 |
-2.41% |
432,000 |
| 2024/5/14 |
11,480 |
11,490 |
10,520 |
10,995 |
-3.55% |
707,700 |
| 2024/5/13 |
11,730 |
11,730 |
10,985 |
11,400 |
+6.94% |
717,900 |
| 2024/5/10 |
10,470 |
10,820 |
10,420 |
10,660 |
-1.02% |
556,500 |
| 2024/5/9 |
10,610 |
10,895 |
10,610 |
10,770 |
-0.78% |
191,800 |
| 2024/5/8 |
10,900 |
10,955 |
10,755 |
10,855 |
-0.60% |
199,400 |
|
