| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/11/1 |
1,767 |
1,782 |
1,746 |
1,746 |
-2.46% |
61,500 |
| 2024/10/31 |
1,771 |
1,800 |
1,771 |
1,790 |
+1.07% |
61,200 |
| 2024/10/30 |
1,771 |
1,787 |
1,766 |
1,771 |
-0.45% |
117,900 |
| 2024/10/29 |
1,750 |
1,783 |
1,749 |
1,779 |
+2.01% |
69,700 |
| 2024/10/28 |
1,718 |
1,748 |
1,715 |
1,744 |
+1.51% |
44,700 |
| 2024/10/25 |
1,743 |
1,743 |
1,718 |
1,718 |
-1.43% |
77,000 |
| 2024/10/24 |
1,750 |
1,755 |
1,743 |
1,743 |
-0.34% |
44,100 |
| 2024/10/23 |
1,753 |
1,759 |
1,744 |
1,749 |
-0.23% |
59,900 |
| 2024/10/22 |
1,770 |
1,770 |
1,750 |
1,753 |
-0.62% |
63,700 |
| 2024/10/21 |
1,778 |
1,778 |
1,756 |
1,764 |
-0.62% |
49,700 |
| 2024/10/18 |
1,818 |
1,818 |
1,775 |
1,775 |
-1.39% |
68,200 |
| 2024/10/17 |
1,813 |
1,830 |
1,800 |
1,800 |
-0.11% |
40,300 |
| 2024/10/16 |
1,803 |
1,825 |
1,802 |
1,802 |
-1.53% |
56,200 |
| 2024/10/15 |
1,795 |
1,830 |
1,790 |
1,830 |
+2.35% |
86,000 |
| 2024/10/11 |
1,797 |
1,801 |
1,785 |
1,788 |
-0.50% |
44,500 |
| 2024/10/10 |
1,805 |
1,805 |
1,795 |
1,797 |
-0.33% |
55,600 |
| 2024/10/9 |
1,812 |
1,812 |
1,799 |
1,803 |
-0.55% |
40,400 |
| 2024/10/8 |
1,821 |
1,831 |
1,806 |
1,813 |
-1.31% |
41,900 |
| 2024/10/7 |
1,830 |
1,841 |
1,823 |
1,837 |
+1.10% |
47,000 |
| 2024/10/4 |
1,812 |
1,827 |
1,812 |
1,817 |
+0.39% |
26,100 |
| 2024/10/3 |
1,830 |
1,832 |
1,810 |
1,810 |
+0.00% |
20,600 |
| 2024/10/2 |
1,820 |
1,834 |
1,810 |
1,810 |
-0.77% |
45,100 |
| 2024/10/1 |
1,831 |
1,832 |
1,816 |
1,824 |
-0.05% |
31,200 |
| 2024/9/30 |
1,846 |
1,846 |
1,821 |
1,825 |
-1.78% |
34,000 |
| 2024/9/27 |
1,839 |
1,858 |
1,837 |
1,858 |
-1.28% |
31,400 |
| 2024/9/26 |
1,865 |
1,896 |
1,856 |
1,882 |
+1.40% |
54,100 |
| 2024/9/25 |
1,854 |
1,865 |
1,845 |
1,856 |
+0.11% |
28,700 |
| 2024/9/24 |
1,871 |
1,871 |
1,848 |
1,854 |
+1.26% |
35,600 |
| 2024/9/20 |
1,872 |
1,881 |
1,831 |
1,831 |
-2.61% |
115,700 |
| 2024/9/19 |
1,879 |
1,885 |
1,862 |
1,880 |
+0.91% |
22,200 |
| 2024/9/18 |
1,856 |
1,866 |
1,849 |
1,863 |
+0.38% |
23,500 |
| 2024/9/17 |
1,854 |
1,867 |
1,836 |
1,856 |
+0.11% |
33,800 |
| 2024/9/13 |
1,843 |
1,856 |
1,840 |
1,854 |
+0.43% |
35,300 |
| 2024/9/12 |
1,862 |
1,872 |
1,846 |
1,846 |
+0.44% |
26,600 |
| 2024/9/11 |
1,868 |
1,871 |
1,830 |
1,838 |
-1.97% |
35,800 |
| 2024/9/10 |
1,893 |
1,893 |
1,875 |
1,875 |
-0.95% |
16,500 |
| 2024/9/9 |
1,872 |
1,894 |
1,857 |
1,893 |
+0.69% |
30,200 |
| 2024/9/6 |
1,908 |
1,914 |
1,872 |
1,880 |
-1.21% |
28,900 |
| 2024/9/5 |
1,909 |
1,915 |
1,893 |
1,903 |
-0.21% |
22,600 |
| 2024/9/4 |
1,913 |
1,926 |
1,900 |
1,907 |
-0.88% |
40,700 |
| 2024/9/3 |
1,911 |
1,935 |
1,911 |
1,924 |
+0.73% |
14,700 |
| 2024/9/2 |
1,923 |
1,926 |
1,903 |
1,910 |
-0.68% |
17,400 |
| 2024/8/30 |
1,918 |
1,932 |
1,913 |
1,923 |
+0.21% |
40,600 |
| 2024/8/29 |
1,938 |
1,938 |
1,913 |
1,919 |
-0.72% |
16,400 |
| 2024/8/28 |
1,949 |
1,949 |
1,918 |
1,933 |
-0.62% |
12,000 |
| 2024/8/27 |
1,937 |
1,950 |
1,921 |
1,945 |
+0.62% |
20,800 |
| 2024/8/26 |
1,934 |
1,938 |
1,921 |
1,933 |
+0.42% |
21,900 |
| 2024/8/23 |
1,918 |
1,933 |
1,918 |
1,925 |
+0.36% |
28,500 |
| 2024/8/22 |
1,903 |
1,918 |
1,901 |
1,918 |
+0.74% |
23,500 |
| 2024/8/21 |
1,903 |
1,914 |
1,898 |
1,904 |
-0.37% |
19,000 |
| 2024/8/20 |
1,908 |
1,913 |
1,892 |
1,911 |
+0.53% |
22,500 |
| 2024/8/19 |
1,928 |
1,934 |
1,897 |
1,901 |
-1.60% |
32,600 |
| 2024/8/16 |
1,910 |
1,932 |
1,910 |
1,932 |
+1.85% |
41,900 |
| 2024/8/15 |
1,894 |
1,902 |
1,888 |
1,897 |
+0.16% |
23,700 |
| 2024/8/14 |
1,867 |
1,901 |
1,867 |
1,894 |
+1.45% |
36,900 |
| 2024/8/13 |
1,860 |
1,878 |
1,838 |
1,867 |
+0.76% |
37,300 |
| 2024/8/9 |
1,868 |
1,881 |
1,838 |
1,853 |
+1.04% |
59,800 |
| 2024/8/8 |
1,817 |
1,868 |
1,817 |
1,834 |
-1.13% |
33,000 |
| 2024/8/7 |
1,814 |
1,883 |
1,804 |
1,855 |
+1.03% |
45,300 |
| 2024/8/6 |
1,772 |
1,857 |
1,772 |
1,836 |
+6.00% |
70,800 |
| 2024/8/5 |
1,823 |
1,826 |
1,727 |
1,732 |
-7.03% |
128,100 |
| 2024/8/2 |
1,904 |
1,923 |
1,861 |
1,863 |
-2.41% |
95,600 |
| 2024/8/1 |
1,927 |
1,927 |
1,891 |
1,909 |
-0.93% |
42,100 |
| 2024/7/31 |
1,897 |
1,934 |
1,897 |
1,927 |
+1.05% |
28,500 |
| 2024/7/30 |
1,900 |
1,907 |
1,897 |
1,907 |
-0.21% |
32,600 |
| 2024/7/29 |
1,890 |
1,915 |
1,890 |
1,911 |
+1.59% |
21,900 |
| 2024/7/26 |
1,885 |
1,896 |
1,879 |
1,881 |
-0.32% |
42,200 |
| 2024/7/25 |
1,890 |
1,901 |
1,877 |
1,887 |
-0.16% |
79,900 |
| 2024/7/24 |
1,930 |
1,930 |
1,890 |
1,890 |
-2.22% |
72,800 |
| 2024/7/23 |
1,932 |
1,941 |
1,925 |
1,933 |
+0.05% |
27,200 |
| 2024/7/22 |
1,963 |
1,963 |
1,931 |
1,932 |
-1.02% |
27,800 |
| 2024/7/19 |
1,977 |
1,977 |
1,943 |
1,952 |
-1.26% |
43,200 |
| 2024/7/18 |
1,967 |
1,993 |
1,967 |
1,977 |
+0.15% |
31,700 |
| 2024/7/17 |
1,970 |
1,980 |
1,963 |
1,974 |
+0.20% |
22,700 |
| 2024/7/16 |
1,963 |
1,982 |
1,963 |
1,970 |
+0.10% |
24,400 |
| 2024/7/12 |
1,950 |
1,975 |
1,950 |
1,968 |
+0.66% |
43,300 |
| 2024/7/11 |
1,961 |
1,962 |
1,947 |
1,955 |
+0.10% |
27,900 |
| 2024/7/10 |
1,970 |
1,970 |
1,947 |
1,953 |
-0.86% |
62,700 |
| 2024/7/9 |
1,976 |
1,983 |
1,964 |
1,970 |
-0.30% |
31,400 |
| 2024/7/8 |
1,982 |
1,986 |
1,966 |
1,976 |
-0.45% |
49,000 |
| 2024/7/5 |
2,004 |
2,008 |
1,985 |
1,985 |
-0.95% |
35,800 |
| 2024/7/4 |
2,005 |
2,015 |
1,993 |
2,004 |
+0.55% |
23,200 |
| 2024/7/3 |
1,987 |
2,003 |
1,987 |
1,993 |
-0.15% |
22,800 |
| 2024/7/2 |
2,001 |
2,011 |
1,988 |
1,996 |
-0.25% |
34,500 |
| 2024/7/1 |
2,018 |
2,020 |
1,995 |
2,001 |
-0.55% |
29,100 |
| 2024/6/28 |
2,003 |
2,014 |
1,991 |
2,012 |
-0.98% |
51,400 |
| 2024/6/27 |
2,039 |
2,040 |
2,014 |
2,032 |
+0.20% |
50,800 |
| 2024/6/26 |
2,015 |
2,044 |
2,015 |
2,028 |
+0.65% |
52,600 |
| 2024/6/25 |
1,985 |
2,033 |
1,985 |
2,015 |
+1.51% |
67,800 |
| 2024/6/24 |
2,000 |
2,019 |
1,957 |
1,985 |
-0.85% |
72,300 |
| 2024/6/21 |
2,030 |
2,061 |
1,998 |
2,002 |
-0.89% |
316,600 |
| 2024/6/20 |
2,031 |
2,039 |
2,016 |
2,020 |
-0.05% |
42,200 |
| 2024/6/19 |
2,011 |
2,032 |
2,009 |
2,021 |
+1.05% |
56,500 |
| 2024/6/18 |
1,981 |
2,014 |
1,981 |
2,000 |
+0.96% |
93,000 |
| 2024/6/17 |
1,991 |
2,000 |
1,977 |
1,981 |
-0.80% |
35,900 |
| 2024/6/14 |
1,957 |
2,000 |
1,956 |
1,997 |
+1.42% |
66,100 |
| 2024/6/13 |
2,000 |
2,000 |
1,968 |
1,969 |
-1.10% |
56,600 |
| 2024/6/12 |
2,008 |
2,008 |
1,989 |
1,991 |
-0.05% |
26,100 |
| 2024/6/11 |
2,001 |
2,013 |
1,982 |
1,992 |
-0.50% |
44,900 |
| 2024/6/10 |
1,967 |
2,019 |
1,965 |
2,002 |
+2.19% |
69,600 |
| 2024/6/7 |
1,959 |
1,961 |
1,950 |
1,959 |
+0.00% |
17,500 |
| 2024/6/6 |
1,960 |
1,967 |
1,943 |
1,959 |
+0.00% |
20,200 |
| 2024/6/5 |
1,947 |
1,975 |
1,947 |
1,959 |
-0.71% |
24,500 |
| 2024/6/4 |
1,971 |
1,982 |
1,955 |
1,973 |
+0.10% |
40,800 |
| 2024/6/3 |
1,943 |
1,974 |
1,940 |
1,971 |
+1.91% |
43,900 |
| 2024/5/31 |
1,915 |
1,941 |
1,911 |
1,934 |
+1.52% |
59,200 |
| 2024/5/30 |
1,890 |
1,907 |
1,875 |
1,905 |
+0.42% |
38,600 |
| 2024/5/29 |
1,906 |
1,914 |
1,896 |
1,897 |
-0.47% |
23,700 |
| 2024/5/28 |
1,908 |
1,926 |
1,904 |
1,906 |
-0.68% |
33,600 |
| 2024/5/27 |
1,921 |
1,926 |
1,907 |
1,919 |
-0.10% |
19,500 |
| 2024/5/24 |
1,893 |
1,933 |
1,888 |
1,921 |
+0.47% |
42,200 |
| 2024/5/23 |
1,900 |
1,915 |
1,893 |
1,912 |
+0.63% |
32,700 |
| 2024/5/22 |
1,910 |
1,916 |
1,898 |
1,900 |
-0.84% |
33,200 |
| 2024/5/21 |
1,911 |
1,926 |
1,911 |
1,916 |
+0.31% |
25,500 |
| 2024/5/20 |
1,910 |
1,921 |
1,905 |
1,910 |
+0.00% |
35,200 |
| 2024/5/17 |
1,909 |
1,918 |
1,893 |
1,910 |
+0.53% |
25,200 |
| 2024/5/16 |
1,916 |
1,922 |
1,895 |
1,900 |
-0.58% |
36,500 |
| 2024/5/15 |
1,933 |
1,936 |
1,905 |
1,911 |
-0.88% |
32,800 |
| 2024/5/14 |
1,934 |
1,946 |
1,918 |
1,928 |
-0.31% |
34,400 |
| 2024/5/13 |
1,946 |
1,946 |
1,920 |
1,934 |
-1.07% |
29,500 |
| 2024/5/10 |
1,965 |
1,967 |
1,951 |
1,955 |
-0.31% |
36,600 |
| 2024/5/9 |
1,963 |
1,967 |
1,947 |
1,961 |
+0.36% |
24,700 |
| 2024/5/8 |
1,963 |
1,972 |
1,952 |
1,954 |
-0.56% |
49,300 |
|
