日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
453 |
519 |
451 |
510 |
+11.84% |
179,800 |
2024/9/30 |
466 |
476 |
451 |
456 |
-5.39% |
96,900 |
2024/9/27 |
480 |
493 |
476 |
482 |
+1.47% |
114,200 |
2024/9/26 |
481 |
483 |
471 |
475 |
-1.25% |
45,300 |
2024/9/25 |
483 |
490 |
471 |
481 |
+1.26% |
61,800 |
2024/9/24 |
498 |
504 |
467 |
475 |
-6.13% |
210,800 |
2024/9/20 |
469 |
534 |
464 |
506 |
+9.29% |
398,600 |
2024/9/19 |
470 |
499 |
463 |
463 |
+3.58% |
205,700 |
2024/9/18 |
466 |
466 |
444 |
447 |
-2.83% |
74,000 |
2024/9/17 |
485 |
485 |
440 |
460 |
-4.76% |
167,300 |
2024/9/13 |
491 |
500 |
475 |
483 |
-2.42% |
111,700 |
2024/9/12 |
501 |
519 |
489 |
495 |
-1.00% |
134,700 |
2024/9/11 |
526 |
538 |
488 |
500 |
-5.66% |
271,400 |
2024/9/10 |
541 |
545 |
527 |
530 |
-3.81% |
136,900 |
2024/9/9 |
525 |
558 |
525 |
551 |
-1.61% |
177,100 |
2024/9/6 |
610 |
614 |
531 |
560 |
-7.28% |
506,800 |
2024/9/5 |
569 |
621 |
561 |
604 |
+1.51% |
1,266,500 |
2024/9/4 |
592 |
614 |
553 |
595 |
+15.76% |
1,907,900 |
2024/9/3 |
530 |
533 |
513 |
514 |
-2.47% |
93,500 |
2024/9/2 |
541 |
545 |
502 |
527 |
-2.23% |
200,800 |
2024/8/30 |
539 |
555 |
537 |
539 |
-0.19% |
61,700 |
2024/8/29 |
551 |
551 |
536 |
540 |
-2.17% |
67,600 |
2024/8/28 |
563 |
569 |
551 |
552 |
-2.47% |
83,500 |
2024/8/27 |
577 |
584 |
560 |
566 |
-2.41% |
168,000 |
2024/8/26 |
557 |
594 |
551 |
580 |
+3.94% |
330,800 |
2024/8/23 |
549 |
559 |
526 |
558 |
+2.39% |
290,200 |
2024/8/22 |
588 |
591 |
533 |
545 |
-7.94% |
688,200 |
2024/8/21 |
615 |
615 |
581 |
592 |
-3.74% |
374,700 |
2024/8/20 |
620 |
649 |
602 |
615 |
+3.02% |
750,200 |
2024/8/19 |
607 |
668 |
597 |
597 |
-14.35% |
1,843,200 |
2024/8/16 |
697 |
699 |
697 |
697 |
-17.71% |
263,200 |
2024/8/15 |
847 |
847 |
847 |
847 |
-15.05% |
56,400 |
2024/8/14 |
980 |
1,029 |
975 |
997 |
-0.10% |
55,000 |
2024/8/13 |
940 |
998 |
940 |
998 |
+7.31% |
49,200 |
2024/8/9 |
947 |
956 |
913 |
930 |
-0.21% |
46,100 |
2024/8/8 |
906 |
945 |
906 |
932 |
+1.19% |
22,600 |
2024/8/7 |
825 |
944 |
820 |
921 |
+9.64% |
73,000 |
2024/8/6 |
793 |
855 |
793 |
840 |
+5.00% |
82,700 |
2024/8/5 |
875 |
879 |
800 |
800 |
-15.79% |
164,000 |
2024/8/2 |
972 |
994 |
906 |
950 |
-5.19% |
133,300 |
2024/8/1 |
1,022 |
1,035 |
998 |
1,002 |
-2.81% |
46,200 |
2024/7/31 |
1,021 |
1,054 |
1,013 |
1,031 |
-0.77% |
29,200 |
2024/7/30 |
1,051 |
1,051 |
1,010 |
1,039 |
-1.05% |
49,900 |
2024/7/29 |
951 |
1,082 |
947 |
1,050 |
+12.18% |
260,300 |
2024/7/26 |
960 |
964 |
922 |
936 |
-2.60% |
62,500 |
2024/7/25 |
949 |
985 |
933 |
961 |
-0.62% |
46,300 |
2024/7/24 |
992 |
1,005 |
960 |
967 |
-3.30% |
49,100 |
2024/7/23 |
1,005 |
1,014 |
990 |
1,000 |
-0.40% |
45,200 |
2024/7/22 |
1,005 |
1,006 |
992 |
1,004 |
+0.00% |
20,800 |
2024/7/19 |
1,015 |
1,015 |
996 |
1,004 |
-0.69% |
23,700 |
2024/7/18 |
1,005 |
1,020 |
1,000 |
1,011 |
-0.98% |
59,400 |
2024/7/17 |
1,030 |
1,035 |
1,018 |
1,021 |
-0.39% |
20,200 |
2024/7/16 |
1,047 |
1,048 |
1,018 |
1,025 |
-2.10% |
25,000 |
2024/7/12 |
1,014 |
1,052 |
1,014 |
1,047 |
+2.75% |
83,800 |
2024/7/11 |
1,022 |
1,022 |
1,005 |
1,019 |
-0.88% |
28,600 |
2024/7/10 |
1,033 |
1,033 |
1,013 |
1,028 |
-0.48% |
20,500 |
2024/7/9 |
1,020 |
1,033 |
1,006 |
1,033 |
+1.57% |
30,700 |
2024/7/8 |
1,010 |
1,040 |
1,007 |
1,017 |
+0.00% |
43,400 |
2024/7/5 |
1,022 |
1,030 |
1,010 |
1,017 |
-0.78% |
37,400 |
2024/7/4 |
1,026 |
1,075 |
1,024 |
1,025 |
+0.10% |
111,200 |
2024/7/3 |
1,003 |
1,030 |
994 |
1,024 |
+1.89% |
47,600 |
2024/7/2 |
992 |
1,007 |
987 |
1,005 |
+0.30% |
56,200 |
2024/7/1 |
1,027 |
1,027 |
999 |
1,002 |
-2.72% |
57,900 |
2024/6/28 |
1,040 |
1,053 |
1,030 |
1,030 |
-0.48% |
32,500 |
2024/6/27 |
1,047 |
1,057 |
1,033 |
1,035 |
-0.48% |
33,600 |
2024/6/26 |
1,060 |
1,083 |
1,023 |
1,040 |
-2.07% |
87,800 |
2024/6/25 |
1,062 |
1,077 |
1,040 |
1,062 |
-0.84% |
55,100 |
2024/6/24 |
1,071 |
1,084 |
1,035 |
1,071 |
+1.04% |
67,900 |
2024/6/21 |
1,026 |
1,062 |
1,025 |
1,060 |
+3.21% |
63,900 |
2024/6/20 |
997 |
1,040 |
991 |
1,027 |
+2.50% |
53,800 |
2024/6/19 |
1,006 |
1,020 |
1,001 |
1,002 |
-2.62% |
82,100 |
2024/6/18 |
1,030 |
1,041 |
1,003 |
1,029 |
-0.19% |
54,400 |
2024/6/17 |
1,065 |
1,066 |
1,020 |
1,031 |
-4.09% |
78,100 |
2024/6/14 |
1,036 |
1,085 |
1,034 |
1,075 |
+3.76% |
91,600 |
2024/6/13 |
1,030 |
1,058 |
1,024 |
1,036 |
+0.10% |
106,100 |
2024/6/12 |
1,005 |
1,042 |
1,004 |
1,035 |
+0.29% |
58,100 |
2024/6/11 |
1,012 |
1,033 |
1,007 |
1,032 |
+0.98% |
38,500 |
2024/6/10 |
1,001 |
1,045 |
991 |
1,022 |
+5.25% |
128,800 |
2024/6/7 |
953 |
975 |
945 |
971 |
+1.36% |
73,700 |
2024/6/6 |
996 |
1,020 |
958 |
958 |
-3.91% |
120,900 |
2024/6/5 |
988 |
1,100 |
969 |
997 |
+0.00% |
638,700 |
2024/6/4 |
982 |
1,012 |
978 |
997 |
+1.42% |
129,700 |
2024/6/3 |
1,032 |
1,038 |
975 |
983 |
-3.91% |
195,700 |
2024/5/31 |
1,000 |
1,032 |
999 |
1,023 |
-1.35% |
168,500 |
2024/5/30 |
1,017 |
1,102 |
995 |
1,037 |
+2.67% |
309,500 |
2024/5/29 |
1,124 |
1,126 |
1,005 |
1,010 |
-10.46% |
444,900 |
2024/5/28 |
1,145 |
1,190 |
1,100 |
1,128 |
-5.29% |
526,500 |
2024/5/27 |
1,207 |
1,227 |
1,134 |
1,191 |
-4.95% |
299,400 |
2024/5/24 |
1,260 |
1,348 |
1,207 |
1,253 |
-1.73% |
861,500 |
2024/5/23 |
1,190 |
1,372 |
1,174 |
1,275 |
+9.35% |
2,503,100 |
2024/5/22 |
1,120 |
1,173 |
1,092 |
1,166 |
+1.39% |
214,600 |
2024/5/21 |
1,070 |
1,215 |
1,062 |
1,150 |
+5.50% |
361,900 |
2024/5/20 |
1,179 |
1,179 |
1,085 |
1,090 |
-7.86% |
324,400 |
2024/5/17 |
1,116 |
1,232 |
1,092 |
1,183 |
+3.23% |
574,600 |
2024/5/16 |
1,341 |
1,341 |
1,073 |
1,146 |
+7.00% |
1,520,800 |
2024/5/15 |
1,040 |
1,071 |
980 |
1,071 |
+16.29% |
386,700 |
2024/5/14 |
946 |
958 |
853 |
921 |
-4.16% |
437,200 |
2024/5/13 |
881 |
989 |
880 |
961 |
+7.25% |
710,100 |
2024/5/10 |
814 |
947 |
732 |
896 |
+12.14% |
2,135,000 |
2024/5/9 |
823 |
823 |
795 |
799 |
-2.08% |
132,300 |
2024/5/8 |
824 |
854 |
794 |
816 |
-0.85% |
341,600 |
2024/5/7 |
980 |
989 |
823 |
823 |
-15.42% |
391,900 |
2024/5/2 |
1,141 |
1,141 |
959 |
973 |
-12.42% |
322,500 |
2024/5/1 |
1,143 |
1,159 |
1,080 |
1,111 |
-2.80% |
76,300 |
2024/4/30 |
1,144 |
1,155 |
1,139 |
1,143 |
-0.09% |
7,000 |
2024/4/26 |
1,133 |
1,144 |
1,120 |
1,144 |
+0.88% |
14,800 |
2024/4/25 |
1,165 |
1,165 |
1,129 |
1,134 |
-2.91% |
13,300 |
2024/4/24 |
1,180 |
1,197 |
1,160 |
1,168 |
-1.02% |
10,200 |
2024/4/23 |
1,153 |
1,181 |
1,149 |
1,180 |
+2.34% |
20,000 |
2024/4/22 |
1,138 |
1,159 |
1,132 |
1,153 |
+1.32% |
16,100 |
2024/4/19 |
1,156 |
1,219 |
1,115 |
1,138 |
-2.65% |
57,900 |
2024/4/18 |
1,148 |
1,180 |
1,128 |
1,169 |
+1.83% |
15,100 |
2024/4/17 |
1,181 |
1,191 |
1,144 |
1,148 |
-2.30% |
21,500 |
2024/4/16 |
1,198 |
1,226 |
1,175 |
1,175 |
-2.08% |
37,800 |
2024/4/15 |
1,207 |
1,239 |
1,170 |
1,200 |
+1.95% |
37,100 |
2024/4/12 |
1,253 |
1,253 |
1,132 |
1,177 |
-6.07% |
91,300 |
2024/4/11 |
1,239 |
1,275 |
1,221 |
1,253 |
+1.13% |
31,200 |
2024/4/10 |
1,256 |
1,280 |
1,232 |
1,239 |
-1.04% |
34,300 |
2024/4/9 |
1,240 |
1,255 |
1,214 |
1,252 |
+1.29% |
39,300 |
2024/4/8 |
1,200 |
1,260 |
1,197 |
1,236 |
+3.17% |
86,600 |
2024/4/5 |
1,144 |
1,337 |
1,124 |
1,198 |
+4.72% |
444,700 |
2024/4/4 |
1,135 |
1,167 |
1,120 |
1,144 |
+0.79% |
15,000 |
2024/4/3 |
1,160 |
1,175 |
1,125 |
1,135 |
-2.16% |
43,300 |
|