日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/4 |
772 |
777 |
763 |
777 |
-0.13% |
15,900 |
2024/10/3 |
765 |
780 |
765 |
778 |
+1.97% |
23,100 |
2024/10/2 |
777 |
780 |
761 |
763 |
-2.55% |
33,400 |
2024/10/1 |
792 |
795 |
781 |
783 |
-2.12% |
26,800 |
2024/9/30 |
801 |
814 |
798 |
800 |
-2.32% |
35,800 |
2024/9/27 |
820 |
836 |
811 |
819 |
-5.32% |
85,200 |
2024/9/26 |
890 |
894 |
865 |
865 |
-3.35% |
77,900 |
2024/9/25 |
900 |
901 |
894 |
895 |
-0.56% |
36,200 |
2024/9/24 |
915 |
915 |
900 |
900 |
-1.64% |
27,600 |
2024/9/20 |
922 |
922 |
912 |
915 |
-0.22% |
12,900 |
2024/9/19 |
922 |
934 |
917 |
917 |
-0.65% |
18,000 |
2024/9/18 |
939 |
939 |
919 |
923 |
-1.81% |
10,000 |
2024/9/17 |
905 |
940 |
905 |
940 |
+3.87% |
31,000 |
2024/9/13 |
907 |
907 |
900 |
905 |
-0.55% |
12,600 |
2024/9/12 |
906 |
915 |
903 |
910 |
+0.89% |
16,300 |
2024/9/11 |
919 |
919 |
902 |
902 |
-2.17% |
22,900 |
2024/9/10 |
926 |
934 |
920 |
922 |
-0.11% |
24,000 |
2024/9/9 |
913 |
926 |
900 |
923 |
-2.02% |
48,400 |
2024/9/6 |
987 |
988 |
940 |
942 |
-3.88% |
44,800 |
2024/9/5 |
949 |
983 |
948 |
980 |
+3.16% |
40,300 |
2024/9/4 |
994 |
994 |
950 |
950 |
-5.38% |
99,300 |
2024/9/3 |
1,029 |
1,030 |
998 |
1,004 |
-4.38% |
135,700 |
2024/9/2 |
1,106 |
1,106 |
1,045 |
1,050 |
-4.98% |
184,400 |
2024/8/30 |
1,062 |
1,149 |
1,061 |
1,105 |
-14.80% |
639,600 |
2024/8/29 |
1,297 |
1,297 |
1,297 |
1,297 |
-23.57% |
8,900 |
2024/8/28 |
1,679 |
1,697 |
1,671 |
1,697 |
+1.01% |
2,500 |
2024/8/27 |
1,668 |
1,709 |
1,656 |
1,680 |
+1.20% |
4,800 |
2024/8/26 |
1,698 |
1,705 |
1,660 |
1,660 |
-2.24% |
5,800 |
2024/8/23 |
1,700 |
1,705 |
1,698 |
1,698 |
+0.30% |
1,300 |
2024/8/22 |
1,689 |
1,703 |
1,689 |
1,693 |
+0.24% |
4,300 |
2024/8/21 |
1,691 |
1,700 |
1,689 |
1,689 |
-0.12% |
1,700 |
2024/8/20 |
1,703 |
1,703 |
1,691 |
1,691 |
-0.70% |
1,800 |
2024/8/19 |
1,707 |
1,709 |
1,703 |
1,703 |
-0.41% |
1,700 |
2024/8/16 |
1,700 |
1,710 |
1,695 |
1,710 |
+0.88% |
2,300 |
2024/8/15 |
1,702 |
1,702 |
1,690 |
1,695 |
-0.41% |
3,100 |
2024/8/14 |
1,701 |
1,739 |
1,701 |
1,702 |
+0.12% |
3,000 |
2024/8/13 |
1,660 |
1,739 |
1,660 |
1,700 |
+0.00% |
4,700 |
2024/8/9 |
1,718 |
1,718 |
1,695 |
1,700 |
+1.25% |
3,600 |
2024/8/8 |
1,680 |
1,698 |
1,650 |
1,679 |
-0.42% |
4,000 |
2024/8/7 |
1,612 |
1,700 |
1,601 |
1,686 |
+4.40% |
6,600 |
2024/8/6 |
1,672 |
1,672 |
1,558 |
1,615 |
+17.45% |
8,400 |
2024/8/5 |
1,710 |
1,710 |
1,340 |
1,375 |
-20.98% |
15,500 |
2024/8/2 |
1,758 |
1,765 |
1,695 |
1,740 |
-1.42% |
10,800 |
2024/8/1 |
1,787 |
1,787 |
1,763 |
1,765 |
-1.29% |
1,200 |
2024/7/31 |
1,775 |
1,788 |
1,762 |
1,788 |
+0.73% |
2,100 |
2024/7/30 |
1,783 |
1,783 |
1,772 |
1,775 |
-0.56% |
1,200 |
2024/7/29 |
1,780 |
1,785 |
1,765 |
1,785 |
+0.28% |
2,100 |
2024/7/26 |
1,785 |
1,785 |
1,762 |
1,780 |
+0.00% |
600 |
2024/7/25 |
1,768 |
1,780 |
1,746 |
1,780 |
+0.56% |
5,300 |
2024/7/24 |
1,761 |
1,770 |
1,751 |
1,770 |
+0.85% |
2,000 |
2024/7/23 |
1,760 |
1,760 |
1,755 |
1,755 |
+0.46% |
1,200 |
2024/7/22 |
1,750 |
1,750 |
1,747 |
1,747 |
-0.51% |
500 |
2024/7/19 |
1,759 |
1,760 |
1,756 |
1,756 |
+0.06% |
1,000 |
2024/7/18 |
1,750 |
1,755 |
1,745 |
1,755 |
+0.69% |
1,400 |
2024/7/17 |
1,755 |
1,755 |
1,743 |
1,743 |
-0.68% |
800 |
2024/7/16 |
1,749 |
1,755 |
1,741 |
1,755 |
+0.80% |
2,700 |
2024/7/12 |
1,735 |
1,741 |
1,732 |
1,741 |
+0.46% |
2,700 |
2024/7/11 |
1,739 |
1,739 |
1,733 |
1,733 |
-0.74% |
1,400 |
2024/7/10 |
1,745 |
1,746 |
1,740 |
1,746 |
+0.23% |
900 |
2024/7/9 |
1,738 |
1,745 |
1,738 |
1,742 |
+0.29% |
700 |
2024/7/8 |
1,733 |
1,749 |
1,733 |
1,737 |
+0.29% |
700 |
2024/7/5 |
1,732 |
1,749 |
1,732 |
1,732 |
-0.97% |
2,300 |
2024/7/4 |
1,749 |
1,751 |
1,737 |
1,749 |
+0.98% |
3,300 |
2024/7/3 |
1,744 |
1,744 |
1,725 |
1,732 |
-0.92% |
1,200 |
2024/7/2 |
1,759 |
1,759 |
1,726 |
1,748 |
-0.63% |
3,200 |
2024/7/1 |
1,767 |
1,767 |
1,759 |
1,759 |
+1.21% |
900 |
2024/6/28 |
1,763 |
1,763 |
1,724 |
1,738 |
+0.87% |
1,900 |
2024/6/27 |
1,723 |
1,742 |
1,720 |
1,723 |
+0.00% |
6,400 |
2024/6/26 |
1,738 |
1,749 |
1,720 |
1,723 |
-0.75% |
3,700 |
2024/6/25 |
1,738 |
1,745 |
1,729 |
1,736 |
-0.12% |
5,900 |
2024/6/24 |
1,767 |
1,767 |
1,734 |
1,738 |
-1.25% |
1,700 |
2024/6/21 |
1,750 |
1,760 |
1,733 |
1,760 |
+0.57% |
3,500 |
2024/6/20 |
1,740 |
1,750 |
1,725 |
1,750 |
+0.52% |
3,100 |
2024/6/19 |
1,736 |
1,741 |
1,723 |
1,741 |
+0.29% |
1,800 |
2024/6/18 |
1,740 |
1,740 |
1,736 |
1,736 |
-0.23% |
2,100 |
2024/6/17 |
1,726 |
1,740 |
1,725 |
1,740 |
+0.52% |
3,400 |
2024/6/14 |
1,724 |
1,735 |
1,722 |
1,731 |
-0.63% |
7,400 |
2024/6/13 |
1,727 |
1,742 |
1,727 |
1,742 |
+0.35% |
500 |
2024/6/12 |
1,730 |
1,745 |
1,726 |
1,736 |
+0.35% |
2,600 |
2024/6/11 |
1,726 |
1,745 |
1,726 |
1,730 |
+0.23% |
1,300 |
2024/6/10 |
1,742 |
1,742 |
1,725 |
1,726 |
-1.15% |
1,100 |
2024/6/7 |
1,735 |
1,746 |
1,730 |
1,746 |
+0.81% |
1,600 |
2024/6/6 |
1,749 |
1,749 |
1,727 |
1,732 |
-0.80% |
1,200 |
2024/6/5 |
1,749 |
1,749 |
1,726 |
1,746 |
-0.11% |
400 |
2024/6/4 |
1,728 |
1,748 |
1,727 |
1,748 |
+1.22% |
5,000 |
2024/6/3 |
1,715 |
1,727 |
1,710 |
1,727 |
-0.40% |
3,500 |
2024/5/31 |
1,736 |
1,736 |
1,729 |
1,734 |
+0.00% |
2,100 |
2024/5/30 |
1,704 |
1,734 |
1,704 |
1,734 |
+0.52% |
1,800 |
2024/5/29 |
1,721 |
1,748 |
1,721 |
1,725 |
-1.37% |
2,000 |
2024/5/28 |
1,737 |
1,750 |
1,708 |
1,749 |
+1.69% |
3,000 |
2024/5/27 |
1,701 |
1,720 |
1,701 |
1,720 |
+0.82% |
4,100 |
2024/5/24 |
1,725 |
1,739 |
1,703 |
1,706 |
-3.34% |
4,400 |
2024/5/23 |
1,712 |
1,769 |
1,690 |
1,765 |
-1.51% |
34,200 |
2024/5/22 |
1,798 |
1,798 |
1,791 |
1,792 |
+0.11% |
800 |
2024/5/21 |
1,797 |
1,800 |
1,782 |
1,790 |
+0.56% |
3,500 |
2024/5/20 |
1,755 |
1,800 |
1,750 |
1,780 |
+0.79% |
3,400 |
2024/5/17 |
1,745 |
1,766 |
1,730 |
1,766 |
+1.20% |
1,900 |
2024/5/16 |
1,723 |
1,745 |
1,723 |
1,745 |
+1.10% |
2,100 |
2024/5/15 |
1,726 |
1,747 |
1,726 |
1,726 |
-0.75% |
2,000 |
2024/5/14 |
1,722 |
1,739 |
1,722 |
1,739 |
+1.05% |
700 |
2024/5/13 |
1,740 |
1,740 |
1,721 |
1,721 |
-1.09% |
1,300 |
2024/5/10 |
1,733 |
1,740 |
1,718 |
1,740 |
+0.17% |
2,300 |
2024/5/9 |
1,715 |
1,746 |
1,715 |
1,737 |
-1.03% |
1,300 |
2024/5/8 |
1,717 |
1,760 |
1,717 |
1,755 |
-0.11% |
2,000 |
2024/5/7 |
1,706 |
1,779 |
1,706 |
1,757 |
+1.74% |
4,100 |
2024/5/2 |
1,746 |
1,746 |
1,724 |
1,727 |
-0.17% |
2,400 |
2024/5/1 |
1,762 |
1,762 |
1,700 |
1,730 |
-1.82% |
9,400 |
2024/4/30 |
1,766 |
1,767 |
1,760 |
1,762 |
-0.23% |
2,500 |
2024/4/26 |
1,772 |
1,794 |
1,766 |
1,766 |
-1.62% |
3,100 |
2024/4/25 |
1,766 |
1,800 |
1,766 |
1,795 |
+1.64% |
2,600 |
2024/4/24 |
1,788 |
1,788 |
1,766 |
1,766 |
-1.18% |
5,800 |
2024/4/23 |
1,798 |
1,798 |
1,787 |
1,787 |
-0.67% |
1,500 |
2024/4/22 |
1,760 |
1,799 |
1,760 |
1,799 |
+2.51% |
3,600 |
2024/4/19 |
1,793 |
1,793 |
1,750 |
1,755 |
-2.06% |
4,000 |
2024/4/18 |
1,801 |
1,801 |
1,738 |
1,792 |
-0.44% |
8,200 |
2024/4/17 |
1,804 |
1,805 |
1,800 |
1,800 |
-0.22% |
4,800 |
2024/4/16 |
1,804 |
1,807 |
1,803 |
1,804 |
-0.44% |
1,200 |
2024/4/15 |
1,807 |
1,812 |
1,804 |
1,812 |
-0.06% |
3,600 |
2024/4/12 |
1,807 |
1,813 |
1,806 |
1,813 |
+0.00% |
1,100 |
2024/4/11 |
1,808 |
1,837 |
1,804 |
1,813 |
-0.82% |
1,700 |
2024/4/10 |
1,815 |
1,829 |
1,815 |
1,828 |
+0.77% |
1,100 |
2024/4/9 |
1,811 |
1,820 |
1,811 |
1,814 |
+0.22% |
1,300 |
2024/4/8 |
1,820 |
1,832 |
1,803 |
1,810 |
-0.55% |
1,600 |
|