日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/30 |
1,014 |
1,025 |
1,010 |
1,025 |
+1.28% |
70,300 |
2024/8/29 |
1,016 |
1,026 |
1,006 |
1,012 |
+0.70% |
109,500 |
2024/8/28 |
1,004 |
1,014 |
997 |
1,005 |
-0.69% |
76,900 |
2024/8/27 |
994 |
1,025 |
992 |
1,012 |
+4.12% |
167,000 |
2024/8/26 |
970 |
977 |
962 |
972 |
+0.10% |
44,300 |
2024/8/23 |
985 |
987 |
962 |
971 |
-0.92% |
89,900 |
2024/8/22 |
961 |
991 |
961 |
980 |
+2.19% |
83,800 |
2024/8/21 |
933 |
967 |
933 |
959 |
+2.79% |
135,600 |
2024/8/20 |
933 |
943 |
931 |
933 |
+0.43% |
75,700 |
2024/8/19 |
947 |
949 |
926 |
929 |
-3.03% |
93,400 |
2024/8/16 |
953 |
962 |
950 |
958 |
+3.46% |
58,400 |
2024/8/15 |
942 |
942 |
922 |
926 |
-0.11% |
54,000 |
2024/8/14 |
916 |
929 |
912 |
927 |
+0.00% |
70,800 |
2024/8/13 |
915 |
927 |
911 |
927 |
+1.98% |
60,900 |
2024/8/9 |
937 |
947 |
900 |
909 |
+0.00% |
128,700 |
2024/8/8 |
911 |
940 |
901 |
909 |
-1.84% |
91,300 |
2024/8/7 |
912 |
947 |
900 |
926 |
+0.65% |
105,300 |
2024/8/6 |
898 |
944 |
884 |
920 |
+11.52% |
191,800 |
2024/8/5 |
900 |
907 |
803 |
825 |
-13.43% |
211,200 |
2024/8/2 |
996 |
1,004 |
951 |
953 |
-7.12% |
269,300 |
2024/8/1 |
1,025 |
1,052 |
1,013 |
1,026 |
+3.01% |
298,100 |
2024/7/31 |
971 |
996 |
950 |
996 |
+2.26% |
100,300 |
2024/7/30 |
966 |
974 |
962 |
974 |
+0.31% |
57,800 |
2024/7/29 |
955 |
976 |
952 |
971 |
+2.53% |
57,900 |
2024/7/26 |
968 |
968 |
946 |
947 |
-2.17% |
70,800 |
2024/7/25 |
977 |
981 |
962 |
968 |
-1.93% |
99,600 |
2024/7/24 |
996 |
1,006 |
985 |
987 |
-1.10% |
57,200 |
2024/7/23 |
1,000 |
1,009 |
995 |
998 |
+0.50% |
55,100 |
2024/7/22 |
1,014 |
1,014 |
993 |
993 |
-2.46% |
74,000 |
2024/7/19 |
1,035 |
1,037 |
1,014 |
1,018 |
-1.64% |
68,200 |
2024/7/18 |
1,034 |
1,050 |
1,032 |
1,035 |
-1.24% |
36,700 |
2024/7/17 |
1,051 |
1,056 |
1,047 |
1,048 |
+0.77% |
39,300 |
2024/7/16 |
1,040 |
1,051 |
1,037 |
1,040 |
+0.19% |
53,200 |
2024/7/12 |
1,012 |
1,040 |
1,011 |
1,038 |
+1.47% |
86,600 |
2024/7/11 |
1,020 |
1,024 |
1,007 |
1,023 |
+1.29% |
96,900 |
2024/7/10 |
1,017 |
1,021 |
1,004 |
1,010 |
-0.79% |
97,000 |
2024/7/9 |
1,016 |
1,028 |
1,016 |
1,018 |
+0.20% |
72,800 |
2024/7/8 |
1,029 |
1,029 |
1,011 |
1,016 |
-1.26% |
49,900 |
2024/7/5 |
1,048 |
1,048 |
1,027 |
1,029 |
-1.53% |
32,800 |
2024/7/4 |
1,035 |
1,045 |
1,028 |
1,045 |
+1.26% |
50,400 |
2024/7/3 |
1,026 |
1,043 |
1,025 |
1,032 |
-0.29% |
56,400 |
2024/7/2 |
1,051 |
1,051 |
1,029 |
1,035 |
-1.52% |
66,900 |
2024/7/1 |
1,064 |
1,065 |
1,036 |
1,051 |
-1.13% |
82,100 |
2024/6/28 |
1,061 |
1,063 |
1,049 |
1,063 |
+1.24% |
82,300 |
2024/6/27 |
1,042 |
1,053 |
1,040 |
1,050 |
+0.77% |
128,400 |
2024/6/26 |
1,030 |
1,043 |
1,026 |
1,042 |
+1.17% |
107,800 |
2024/6/25 |
1,011 |
1,037 |
1,008 |
1,030 |
+2.28% |
94,700 |
2024/6/24 |
1,002 |
1,008 |
994 |
1,007 |
+2.03% |
73,500 |
2024/6/21 |
1,011 |
1,022 |
987 |
987 |
-2.37% |
181,600 |
2024/6/20 |
995 |
1,011 |
995 |
1,011 |
+1.10% |
43,100 |
2024/6/19 |
992 |
1,004 |
990 |
1,000 |
+1.21% |
42,500 |
2024/6/18 |
989 |
1,004 |
983 |
988 |
+0.92% |
69,000 |
2024/6/17 |
997 |
997 |
972 |
979 |
-1.81% |
73,600 |
2024/6/14 |
972 |
999 |
970 |
997 |
+2.26% |
75,700 |
2024/6/13 |
997 |
1,005 |
975 |
975 |
-2.69% |
85,400 |
2024/6/12 |
1,001 |
1,005 |
997 |
1,002 |
-0.10% |
42,900 |
2024/6/11 |
1,012 |
1,019 |
1,001 |
1,003 |
-0.89% |
53,200 |
2024/6/10 |
996 |
1,015 |
995 |
1,012 |
+1.91% |
51,700 |
2024/6/7 |
990 |
996 |
985 |
993 |
+0.30% |
42,800 |
2024/6/6 |
994 |
999 |
986 |
990 |
-0.20% |
49,600 |
2024/6/5 |
990 |
999 |
982 |
992 |
-0.60% |
67,700 |
2024/6/4 |
1,006 |
1,008 |
996 |
998 |
-1.58% |
61,200 |
2024/6/3 |
1,018 |
1,029 |
1,011 |
1,014 |
-0.20% |
98,600 |
2024/5/31 |
999 |
1,020 |
999 |
1,016 |
+1.70% |
122,900 |
2024/5/30 |
1,002 |
1,006 |
985 |
999 |
-1.48% |
132,000 |
2024/5/29 |
1,018 |
1,029 |
1,014 |
1,014 |
-0.59% |
56,300 |
2024/5/28 |
1,026 |
1,033 |
1,019 |
1,020 |
-0.78% |
65,400 |
2024/5/27 |
1,039 |
1,039 |
1,020 |
1,028 |
+0.19% |
53,900 |
2024/5/24 |
1,005 |
1,027 |
999 |
1,026 |
+1.28% |
64,600 |
2024/5/23 |
1,009 |
1,019 |
994 |
1,013 |
-0.10% |
122,000 |
2024/5/22 |
1,017 |
1,028 |
1,003 |
1,014 |
-1.65% |
136,100 |
2024/5/21 |
1,040 |
1,044 |
1,028 |
1,031 |
-0.10% |
122,000 |
2024/5/20 |
1,000 |
1,044 |
1,000 |
1,032 |
+3.82% |
255,400 |
2024/5/17 |
983 |
999 |
983 |
994 |
+0.40% |
42,400 |
2024/5/16 |
1,000 |
1,000 |
978 |
990 |
-0.90% |
79,800 |
2024/5/15 |
992 |
1,002 |
989 |
999 |
+0.50% |
66,400 |
2024/5/14 |
1,001 |
1,001 |
980 |
994 |
-0.60% |
72,800 |
2024/5/13 |
965 |
1,000 |
965 |
1,000 |
+3.09% |
131,100 |
2024/5/10 |
980 |
980 |
967 |
970 |
-0.41% |
90,500 |
2024/5/9 |
965 |
977 |
960 |
974 |
+0.93% |
73,700 |
2024/5/8 |
965 |
970 |
958 |
965 |
+0.52% |
82,200 |
2024/5/7 |
970 |
973 |
953 |
960 |
-0.10% |
109,600 |
2024/5/2 |
964 |
983 |
957 |
961 |
-0.21% |
192,100 |
2024/5/1 |
956 |
986 |
950 |
963 |
-4.65% |
342,300 |
2024/4/30 |
995 |
1,013 |
982 |
1,010 |
+4.34% |
278,100 |
2024/4/26 |
971 |
976 |
949 |
968 |
-0.51% |
164,600 |
2024/4/25 |
980 |
981 |
973 |
973 |
-2.01% |
88,100 |
2024/4/24 |
978 |
997 |
978 |
993 |
+1.74% |
96,000 |
2024/4/23 |
975 |
983 |
964 |
976 |
+0.51% |
84,700 |
2024/4/22 |
962 |
973 |
956 |
971 |
+1.78% |
83,200 |
2024/4/19 |
963 |
969 |
930 |
954 |
-1.85% |
126,100 |
2024/4/18 |
962 |
975 |
960 |
972 |
+1.04% |
82,500 |
2024/4/17 |
980 |
984 |
954 |
962 |
-1.43% |
111,300 |
2024/4/16 |
984 |
988 |
971 |
976 |
-1.81% |
102,100 |
2024/4/15 |
975 |
996 |
973 |
994 |
+1.64% |
115,400 |
2024/4/12 |
986 |
989 |
978 |
978 |
-0.41% |
87,800 |
2024/4/11 |
970 |
985 |
964 |
982 |
+0.31% |
60,700 |
2024/4/10 |
972 |
981 |
972 |
979 |
+0.31% |
61,500 |
2024/4/9 |
972 |
977 |
965 |
976 |
+0.72% |
54,700 |
2024/4/8 |
974 |
978 |
962 |
969 |
-0.41% |
115,600 |
2024/4/5 |
968 |
976 |
958 |
973 |
-1.22% |
116,600 |
2024/4/4 |
983 |
992 |
976 |
985 |
+0.61% |
91,100 |
2024/4/3 |
966 |
986 |
961 |
979 |
+0.31% |
124,300 |
2024/4/2 |
982 |
990 |
975 |
976 |
-0.71% |
125,300 |
2024/4/1 |
1,011 |
1,011 |
978 |
983 |
-2.09% |
100,100 |
2024/3/29 |
996 |
1,021 |
993 |
1,004 |
+1.62% |
213,500 |
2024/3/28 |
991 |
1,002 |
981 |
988 |
-2.85% |
480,900 |
2024/3/27 |
1,003 |
1,024 |
1,003 |
1,017 |
+1.40% |
168,000 |
2024/3/26 |
975 |
1,005 |
975 |
1,003 |
+2.14% |
140,300 |
2024/3/25 |
994 |
998 |
982 |
982 |
-1.21% |
107,200 |
2024/3/22 |
1,007 |
1,010 |
989 |
994 |
-1.19% |
99,500 |
2024/3/21 |
1,020 |
1,022 |
1,006 |
1,006 |
-0.20% |
142,300 |
2024/3/19 |
994 |
1,010 |
980 |
1,008 |
+2.13% |
129,300 |
2024/3/18 |
994 |
998 |
985 |
987 |
+0.30% |
150,900 |
2024/3/15 |
964 |
984 |
952 |
984 |
+1.55% |
360,400 |
2024/3/14 |
963 |
969 |
948 |
969 |
+0.62% |
117,200 |
2024/3/13 |
959 |
970 |
938 |
963 |
+1.69% |
168,100 |
2024/3/12 |
942 |
947 |
923 |
947 |
+0.53% |
151,300 |
2024/3/11 |
960 |
969 |
928 |
942 |
-2.69% |
146,500 |
2024/3/8 |
944 |
974 |
940 |
968 |
+1.68% |
193,000 |
2024/3/7 |
966 |
967 |
948 |
952 |
-1.65% |
133,900 |
2024/3/6 |
945 |
972 |
944 |
968 |
+2.00% |
164,200 |
2024/3/5 |
946 |
956 |
946 |
949 |
-0.52% |
88,600 |
|