| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/30 |
1,079 |
1,079 |
1,041 |
1,043 |
-5.95% |
22,300 |
| 2024/9/27 |
1,086 |
1,150 |
1,085 |
1,109 |
-0.63% |
20,000 |
| 2024/9/26 |
1,105 |
1,167 |
1,098 |
1,116 |
-0.36% |
33,300 |
| 2024/9/25 |
1,180 |
1,200 |
1,103 |
1,120 |
-5.72% |
47,300 |
| 2024/9/24 |
1,203 |
1,224 |
1,176 |
1,188 |
-2.30% |
43,700 |
| 2024/9/20 |
1,285 |
1,299 |
1,212 |
1,216 |
-4.55% |
93,700 |
| 2024/9/19 |
1,382 |
1,460 |
1,258 |
1,274 |
-5.77% |
312,800 |
| 2024/9/18 |
1,718 |
1,835 |
1,336 |
1,352 |
-17.46% |
1,402,100 |
| 2024/9/17 |
1,428 |
1,638 |
1,370 |
1,638 |
+22.42% |
547,200 |
| 2024/9/13 |
1,566 |
1,640 |
1,291 |
1,338 |
-4.84% |
1,108,000 |
| 2024/9/12 |
1,100 |
1,406 |
1,095 |
1,406 |
+27.12% |
459,300 |
| 2024/9/11 |
1,088 |
1,315 |
1,077 |
1,106 |
+1.94% |
453,500 |
| 2024/9/10 |
1,116 |
1,174 |
1,064 |
1,085 |
+2.75% |
105,100 |
| 2024/9/9 |
1,050 |
1,143 |
1,035 |
1,056 |
+3.53% |
165,900 |
| 2024/9/6 |
1,118 |
1,171 |
993 |
1,020 |
-9.65% |
141,700 |
| 2024/9/5 |
1,072 |
1,272 |
1,072 |
1,129 |
+1.71% |
358,500 |
| 2024/9/4 |
1,107 |
1,337 |
1,060 |
1,110 |
-9.54% |
628,700 |
| 2024/9/3 |
1,098 |
1,348 |
1,071 |
1,227 |
+17.08% |
1,280,400 |
| 2024/9/2 |
913 |
1,048 |
911 |
1,048 |
+16.70% |
14,900 |
| 2024/8/30 |
902 |
906 |
896 |
898 |
+0.11% |
1,800 |
| 2024/8/29 |
904 |
907 |
896 |
897 |
-0.88% |
700 |
| 2024/8/28 |
905 |
909 |
901 |
905 |
+0.78% |
2,600 |
| 2024/8/27 |
900 |
908 |
894 |
898 |
-0.22% |
1,800 |
| 2024/8/26 |
918 |
918 |
900 |
900 |
-0.33% |
1,500 |
| 2024/8/23 |
921 |
921 |
901 |
903 |
-0.99% |
3,400 |
| 2024/8/22 |
898 |
915 |
884 |
912 |
+3.28% |
3,600 |
| 2024/8/21 |
903 |
907 |
883 |
883 |
-2.21% |
1,700 |
| 2024/8/20 |
908 |
908 |
870 |
903 |
+1.01% |
3,300 |
| 2024/8/19 |
885 |
910 |
885 |
894 |
-0.11% |
3,000 |
| 2024/8/16 |
866 |
899 |
866 |
895 |
+1.94% |
4,800 |
| 2024/8/15 |
862 |
882 |
859 |
878 |
+1.50% |
4,600 |
| 2024/8/14 |
870 |
882 |
852 |
865 |
-0.57% |
1,500 |
| 2024/8/13 |
847 |
885 |
820 |
870 |
+0.93% |
6,400 |
| 2024/8/9 |
880 |
913 |
847 |
862 |
-1.71% |
9,900 |
| 2024/8/8 |
832 |
877 |
826 |
877 |
+5.03% |
5,000 |
| 2024/8/7 |
845 |
850 |
823 |
835 |
+3.73% |
4,900 |
| 2024/8/6 |
860 |
860 |
803 |
805 |
-0.12% |
17,300 |
| 2024/8/5 |
901 |
901 |
795 |
806 |
-13.15% |
62,000 |
| 2024/8/2 |
986 |
986 |
928 |
928 |
-7.20% |
27,100 |
| 2024/8/1 |
1,010 |
1,060 |
983 |
1,000 |
-1.77% |
35,000 |
| 2024/7/31 |
1,055 |
1,056 |
1,013 |
1,018 |
-4.32% |
36,900 |
| 2024/7/30 |
1,093 |
1,159 |
1,062 |
1,064 |
-2.74% |
78,300 |
| 2024/7/29 |
1,131 |
1,138 |
1,066 |
1,094 |
-2.93% |
96,200 |
| 2024/7/26 |
1,220 |
1,340 |
1,124 |
1,127 |
-9.77% |
318,300 |
| 2024/7/25 |
1,640 |
1,781 |
1,196 |
1,249 |
-15.67% |
1,041,400 |
| 2024/7/24 |
1,970 |
1,970 |
1,413 |
1,481 |
-10.24% |
848,000 |
| 2024/7/23 |
1,440 |
1,650 |
1,227 |
1,650 |
+22.22% |
1,272,800 |
| 2024/7/22 |
1,020 |
1,350 |
1,020 |
1,350 |
+28.57% |
274,500 |
| 2024/7/19 |
973 |
1,070 |
973 |
1,050 |
+10.06% |
16,600 |
| 2024/7/18 |
955 |
955 |
954 |
954 |
-0.83% |
200 |
| 2024/7/17 |
963 |
963 |
962 |
962 |
+0.63% |
300 |
| 2024/7/16 |
957 |
957 |
956 |
956 |
-0.21% |
400 |
| 2024/7/12 |
958 |
958 |
958 |
958 |
+0.10% |
100 |
| 2024/7/11 |
957 |
957 |
957 |
957 |
-0.10% |
500 |
| 2024/7/10 |
959 |
959 |
958 |
958 |
+0.84% |
500 |
| 2024/7/9 |
962 |
962 |
950 |
950 |
+0.32% |
600 |
| 2024/7/8 |
949 |
949 |
947 |
947 |
-0.21% |
200 |
| 2024/7/5 |
940 |
949 |
934 |
949 |
+0.96% |
3,800 |
| 2024/7/4 |
932 |
956 |
932 |
940 |
+0.86% |
400 |
| 2024/7/3 |
943 |
943 |
931 |
932 |
-1.17% |
1,000 |
| 2024/7/2 |
943 |
943 |
943 |
943 |
+0.00% |
200 |
| 2024/7/1 |
958 |
958 |
943 |
943 |
+0.64% |
200 |
| 2024/6/28 |
934 |
949 |
934 |
937 |
+0.00% |
400 |
| 2024/6/27 |
966 |
966 |
936 |
937 |
+1.74% |
2,700 |
| 2024/6/26 |
921 |
921 |
921 |
921 |
+0.00% |
700 |
| 2024/6/25 |
921 |
921 |
921 |
921 |
+0.00% |
700 |
| 2024/6/24 |
920 |
921 |
908 |
921 |
+0.11% |
900 |
| 2024/6/21 |
920 |
920 |
920 |
920 |
+0.00% |
100 |
| 2024/6/20 |
915 |
920 |
915 |
920 |
+0.55% |
200 |
| 2024/6/19 |
930 |
930 |
915 |
915 |
+0.00% |
400 |
| 2024/6/17 |
916 |
916 |
915 |
915 |
-0.65% |
300 |
| 2024/6/14 |
921 |
921 |
921 |
921 |
-0.22% |
200 |
| 2024/6/13 |
923 |
923 |
923 |
923 |
+0.00% |
200 |
| 2024/6/12 |
923 |
923 |
923 |
923 |
+0.22% |
400 |
| 2024/6/11 |
921 |
921 |
921 |
921 |
-0.54% |
200 |
| 2024/6/10 |
926 |
926 |
926 |
926 |
+0.54% |
100 |
| 2024/6/6 |
921 |
921 |
921 |
921 |
-1.60% |
200 |
| 2024/6/5 |
921 |
936 |
921 |
936 |
+1.85% |
800 |
| 2024/6/4 |
934 |
934 |
919 |
919 |
-1.82% |
500 |
| 2024/5/31 |
938 |
938 |
936 |
936 |
+2.86% |
200 |
| 2024/5/30 |
920 |
920 |
895 |
910 |
-1.62% |
2,400 |
| 2024/5/29 |
938 |
938 |
925 |
925 |
-1.39% |
300 |
| 2024/5/28 |
938 |
938 |
938 |
938 |
+1.63% |
200 |
| 2024/5/27 |
908 |
923 |
908 |
923 |
+1.65% |
400 |
| 2024/5/23 |
928 |
928 |
891 |
908 |
-2.58% |
1,300 |
| 2024/5/22 |
925 |
933 |
925 |
932 |
+1.30% |
1,200 |
| 2024/5/21 |
920 |
920 |
920 |
920 |
-0.65% |
400 |
| 2024/5/20 |
926 |
926 |
926 |
926 |
+0.11% |
100 |
| 2024/5/17 |
910 |
928 |
910 |
925 |
+1.65% |
600 |
| 2024/5/16 |
953 |
953 |
910 |
910 |
-1.41% |
1,400 |
| 2024/5/15 |
938 |
950 |
923 |
923 |
-1.60% |
1,500 |
| 2024/5/14 |
938 |
938 |
938 |
938 |
+1.52% |
100 |
| 2024/5/13 |
943 |
943 |
916 |
924 |
+1.20% |
1,000 |
| 2024/5/10 |
928 |
928 |
913 |
913 |
-1.30% |
300 |
| 2024/5/9 |
915 |
926 |
915 |
925 |
+0.98% |
1,200 |
| 2024/5/8 |
915 |
916 |
915 |
916 |
+1.66% |
200 |
| 2024/5/7 |
900 |
901 |
900 |
901 |
+0.00% |
800 |
| 2024/5/2 |
903 |
903 |
901 |
901 |
+0.00% |
600 |
| 2024/5/1 |
902 |
902 |
901 |
901 |
-0.44% |
200 |
| 2024/4/30 |
900 |
906 |
900 |
905 |
+0.56% |
1,000 |
| 2024/4/26 |
906 |
906 |
899 |
900 |
-0.66% |
1,300 |
| 2024/4/25 |
911 |
911 |
906 |
906 |
-0.44% |
200 |
| 2024/4/24 |
916 |
916 |
910 |
910 |
-1.30% |
500 |
| 2024/4/23 |
910 |
922 |
908 |
922 |
+1.54% |
800 |
| 2024/4/22 |
919 |
934 |
908 |
908 |
-0.33% |
1,300 |
| 2024/4/19 |
933 |
933 |
911 |
911 |
-2.36% |
4,300 |
| 2024/4/18 |
938 |
938 |
933 |
933 |
-0.11% |
600 |
| 2024/4/17 |
934 |
934 |
934 |
934 |
+0.11% |
200 |
| 2024/4/16 |
934 |
934 |
933 |
933 |
-0.21% |
900 |
| 2024/4/15 |
933 |
935 |
933 |
935 |
-0.21% |
1,000 |
| 2024/4/12 |
937 |
937 |
937 |
937 |
+0.11% |
800 |
| 2024/4/11 |
937 |
946 |
933 |
936 |
+0.11% |
1,900 |
| 2024/4/10 |
935 |
935 |
935 |
935 |
+0.43% |
500 |
| 2024/4/9 |
933 |
933 |
931 |
931 |
-0.21% |
400 |
| 2024/4/8 |
931 |
933 |
931 |
933 |
+0.32% |
700 |
| 2024/4/5 |
940 |
940 |
930 |
930 |
-1.17% |
4,300 |
| 2024/4/4 |
958 |
958 |
941 |
941 |
-1.77% |
1,200 |
| 2024/4/3 |
954 |
960 |
939 |
958 |
+0.42% |
5,600 |
| 2024/4/2 |
954 |
957 |
954 |
954 |
-0.10% |
1,300 |
| 2024/4/1 |
987 |
988 |
954 |
955 |
-3.05% |
6,800 |
| 2024/3/29 |
989 |
994 |
985 |
985 |
-0.51% |
1,400 |
| 2024/3/28 |
995 |
1,001 |
982 |
990 |
+0.30% |
2,300 |
| 2024/3/27 |
991 |
996 |
979 |
987 |
-0.80% |
3,700 |
|
