日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
960 |
1,016 |
960 |
1,003 |
+4.92% |
17,100 |
2024/9/30 |
977 |
982 |
953 |
956 |
-3.63% |
34,500 |
2024/9/27 |
1,009 |
1,025 |
991 |
992 |
-0.30% |
23,900 |
2024/9/26 |
974 |
995 |
970 |
995 |
+2.90% |
26,600 |
2024/9/25 |
982 |
987 |
960 |
967 |
-0.72% |
20,100 |
2024/9/24 |
988 |
994 |
964 |
974 |
-1.02% |
27,300 |
2024/9/20 |
972 |
992 |
968 |
984 |
+2.50% |
36,300 |
2024/9/19 |
949 |
965 |
949 |
960 |
+1.48% |
22,500 |
2024/9/18 |
931 |
946 |
927 |
946 |
+2.27% |
29,900 |
2024/9/17 |
943 |
945 |
914 |
925 |
-1.91% |
22,700 |
2024/9/13 |
948 |
959 |
943 |
943 |
-1.26% |
16,900 |
2024/9/12 |
927 |
955 |
927 |
955 |
+3.24% |
19,800 |
2024/9/11 |
943 |
956 |
922 |
925 |
-0.86% |
44,200 |
2024/9/10 |
932 |
949 |
931 |
933 |
+0.65% |
40,000 |
2024/9/9 |
894 |
931 |
893 |
927 |
+0.65% |
48,700 |
2024/9/6 |
910 |
926 |
905 |
921 |
+0.44% |
92,000 |
2024/9/5 |
930 |
933 |
905 |
917 |
-1.93% |
110,900 |
2024/9/4 |
955 |
973 |
935 |
935 |
-5.56% |
99,900 |
2024/9/3 |
951 |
1,000 |
951 |
990 |
+3.77% |
62,400 |
2024/9/2 |
977 |
978 |
947 |
954 |
-1.75% |
77,700 |
2024/8/30 |
909 |
972 |
904 |
971 |
+7.89% |
110,300 |
2024/8/29 |
930 |
930 |
894 |
900 |
-4.26% |
182,000 |
2024/8/28 |
989 |
989 |
932 |
940 |
-5.05% |
147,300 |
2024/8/27 |
957 |
1,001 |
948 |
990 |
+2.48% |
90,700 |
2024/8/26 |
956 |
977 |
944 |
966 |
+1.68% |
91,400 |
2024/8/23 |
954 |
962 |
944 |
950 |
-0.31% |
64,700 |
2024/8/22 |
967 |
973 |
949 |
953 |
-0.52% |
79,800 |
2024/8/21 |
1,004 |
1,004 |
955 |
958 |
-6.08% |
134,300 |
2024/8/20 |
1,026 |
1,036 |
1,017 |
1,020 |
-1.26% |
52,800 |
2024/8/19 |
1,026 |
1,063 |
1,022 |
1,033 |
+1.67% |
49,800 |
2024/8/16 |
1,020 |
1,038 |
991 |
1,016 |
+0.69% |
101,900 |
2024/8/15 |
1,023 |
1,034 |
996 |
1,009 |
-1.37% |
51,800 |
2024/8/14 |
1,072 |
1,072 |
996 |
1,023 |
-4.57% |
82,300 |
2024/8/13 |
1,153 |
1,170 |
1,071 |
1,072 |
-7.27% |
124,200 |
2024/8/9 |
1,489 |
1,489 |
1,138 |
1,156 |
-2.78% |
224,400 |
2024/8/8 |
1,193 |
1,220 |
1,185 |
1,189 |
-2.78% |
17,600 |
2024/8/7 |
1,172 |
1,249 |
1,172 |
1,223 |
+4.62% |
13,200 |
2024/8/6 |
1,141 |
1,222 |
1,141 |
1,169 |
+3.18% |
45,400 |
2024/8/5 |
1,159 |
1,234 |
1,088 |
1,133 |
-10.72% |
67,900 |
2024/8/2 |
1,285 |
1,313 |
1,269 |
1,269 |
-5.65% |
33,600 |
2024/8/1 |
1,440 |
1,446 |
1,331 |
1,345 |
-6.60% |
46,500 |
2024/7/31 |
1,418 |
1,440 |
1,389 |
1,440 |
+0.77% |
11,400 |
2024/7/30 |
1,461 |
1,461 |
1,407 |
1,429 |
-2.86% |
20,600 |
2024/7/29 |
1,420 |
1,471 |
1,416 |
1,471 |
+5.07% |
19,900 |
2024/7/26 |
1,408 |
1,423 |
1,391 |
1,400 |
-0.99% |
12,800 |
2024/7/25 |
1,390 |
1,448 |
1,383 |
1,414 |
-0.42% |
29,300 |
2024/7/24 |
1,395 |
1,428 |
1,391 |
1,420 |
+1.50% |
25,700 |
2024/7/23 |
1,430 |
1,439 |
1,394 |
1,399 |
-2.91% |
42,300 |
2024/7/22 |
1,465 |
1,479 |
1,430 |
1,441 |
-2.96% |
19,000 |
2024/7/19 |
1,466 |
1,515 |
1,460 |
1,485 |
+2.91% |
46,300 |
2024/7/18 |
1,461 |
1,491 |
1,438 |
1,443 |
-2.30% |
38,500 |
2024/7/17 |
1,494 |
1,516 |
1,461 |
1,477 |
+0.89% |
44,600 |
2024/7/16 |
1,652 |
1,676 |
1,455 |
1,464 |
-14.44% |
132,600 |
2024/7/12 |
1,650 |
1,711 |
1,650 |
1,711 |
+1.66% |
55,400 |
2024/7/11 |
1,649 |
1,689 |
1,626 |
1,683 |
+2.06% |
71,000 |
2024/7/10 |
1,648 |
1,666 |
1,616 |
1,649 |
+2.55% |
64,900 |
2024/7/9 |
1,547 |
1,610 |
1,547 |
1,608 |
+5.30% |
60,700 |
2024/7/8 |
1,461 |
1,537 |
1,461 |
1,527 |
+4.88% |
67,800 |
2024/7/5 |
1,463 |
1,476 |
1,429 |
1,456 |
-0.27% |
36,500 |
2024/7/4 |
1,446 |
1,468 |
1,431 |
1,460 |
+1.11% |
31,600 |
2024/7/3 |
1,406 |
1,460 |
1,391 |
1,444 |
+2.78% |
50,900 |
2024/7/2 |
1,377 |
1,413 |
1,373 |
1,405 |
+2.03% |
52,300 |
2024/7/1 |
1,334 |
1,380 |
1,322 |
1,377 |
+4.87% |
40,700 |
2024/6/28 |
1,335 |
1,335 |
1,303 |
1,313 |
-2.88% |
36,400 |
2024/6/27 |
1,286 |
1,357 |
1,278 |
1,352 |
+5.30% |
158,300 |
2024/6/26 |
1,314 |
1,331 |
1,284 |
1,284 |
+0.00% |
246,900 |
2024/6/25 |
1,300 |
1,309 |
1,284 |
1,284 |
-1.91% |
69,300 |
2024/6/24 |
1,300 |
1,320 |
1,286 |
1,309 |
+0.61% |
47,100 |
2024/6/21 |
1,315 |
1,342 |
1,301 |
1,301 |
-2.03% |
36,800 |
2024/6/20 |
1,340 |
1,340 |
1,306 |
1,328 |
-0.90% |
34,600 |
2024/6/19 |
1,360 |
1,377 |
1,327 |
1,340 |
-1.47% |
33,900 |
2024/6/18 |
1,314 |
1,362 |
1,314 |
1,360 |
+5.59% |
50,200 |
2024/6/17 |
1,265 |
1,294 |
1,255 |
1,288 |
+1.18% |
19,800 |
2024/6/14 |
1,231 |
1,286 |
1,211 |
1,273 |
+2.33% |
29,700 |
2024/6/13 |
1,272 |
1,283 |
1,243 |
1,244 |
-3.04% |
33,000 |
2024/6/12 |
1,271 |
1,306 |
1,245 |
1,283 |
-0.16% |
40,000 |
2024/6/11 |
1,325 |
1,325 |
1,278 |
1,285 |
-3.24% |
40,200 |
2024/6/10 |
1,296 |
1,332 |
1,296 |
1,328 |
+2.55% |
18,400 |
2024/6/7 |
1,334 |
1,350 |
1,295 |
1,295 |
-3.36% |
28,900 |
2024/6/6 |
1,348 |
1,400 |
1,335 |
1,340 |
+0.00% |
31,000 |
2024/6/5 |
1,344 |
1,355 |
1,338 |
1,340 |
-1.25% |
17,500 |
2024/6/4 |
1,328 |
1,372 |
1,327 |
1,357 |
+2.11% |
31,600 |
2024/6/3 |
1,356 |
1,364 |
1,321 |
1,329 |
-1.92% |
30,000 |
2024/5/31 |
1,338 |
1,361 |
1,321 |
1,355 |
+0.59% |
32,800 |
2024/5/30 |
1,288 |
1,347 |
1,286 |
1,347 |
+2.36% |
42,900 |
2024/5/29 |
1,330 |
1,349 |
1,301 |
1,316 |
-1.79% |
54,300 |
2024/5/28 |
1,398 |
1,398 |
1,340 |
1,340 |
-4.15% |
22,700 |
2024/5/27 |
1,419 |
1,428 |
1,367 |
1,398 |
-0.64% |
30,600 |
2024/5/24 |
1,370 |
1,413 |
1,358 |
1,407 |
+0.50% |
28,500 |
2024/5/23 |
1,415 |
1,415 |
1,397 |
1,400 |
-0.21% |
14,600 |
2024/5/22 |
1,440 |
1,451 |
1,403 |
1,403 |
-2.97% |
17,200 |
2024/5/21 |
1,448 |
1,465 |
1,435 |
1,446 |
+3.06% |
46,300 |
2024/5/20 |
1,405 |
1,435 |
1,390 |
1,403 |
-0.14% |
32,900 |
2024/5/17 |
1,373 |
1,408 |
1,368 |
1,405 |
+2.18% |
25,900 |
2024/5/16 |
1,395 |
1,420 |
1,375 |
1,375 |
-1.50% |
30,900 |
2024/5/15 |
1,422 |
1,422 |
1,373 |
1,396 |
-3.46% |
61,700 |
2024/5/14 |
1,384 |
1,473 |
1,370 |
1,446 |
+10.80% |
108,200 |
2024/5/13 |
1,331 |
1,362 |
1,278 |
1,305 |
-4.11% |
71,200 |
2024/5/10 |
1,365 |
1,384 |
1,351 |
1,361 |
-0.66% |
58,400 |
2024/5/9 |
1,377 |
1,384 |
1,358 |
1,370 |
-2.63% |
28,000 |
2024/5/8 |
1,422 |
1,430 |
1,374 |
1,407 |
-0.92% |
37,000 |
2024/5/7 |
1,429 |
1,434 |
1,405 |
1,420 |
+0.85% |
20,000 |
2024/5/2 |
1,409 |
1,435 |
1,403 |
1,408 |
-0.28% |
34,600 |
2024/5/1 |
1,445 |
1,445 |
1,387 |
1,412 |
-4.27% |
55,900 |
2024/4/30 |
1,488 |
1,509 |
1,456 |
1,475 |
+1.17% |
77,300 |
2024/4/26 |
1,424 |
1,470 |
1,408 |
1,458 |
+2.68% |
74,900 |
2024/4/25 |
1,427 |
1,463 |
1,411 |
1,420 |
-1.93% |
111,000 |
2024/4/24 |
1,401 |
1,474 |
1,400 |
1,448 |
+4.25% |
89,500 |
2024/4/23 |
1,349 |
1,390 |
1,316 |
1,389 |
+3.58% |
52,600 |
2024/4/22 |
1,340 |
1,358 |
1,325 |
1,341 |
+1.13% |
17,300 |
2024/4/19 |
1,345 |
1,363 |
1,298 |
1,326 |
-1.27% |
27,400 |
2024/4/18 |
1,324 |
1,350 |
1,259 |
1,343 |
+1.36% |
32,400 |
2024/4/17 |
1,368 |
1,385 |
1,320 |
1,325 |
-0.97% |
78,400 |
2024/4/16 |
1,383 |
1,416 |
1,335 |
1,338 |
-5.17% |
61,700 |
2024/4/15 |
1,425 |
1,450 |
1,400 |
1,411 |
-1.47% |
74,700 |
2024/4/12 |
1,430 |
1,452 |
1,405 |
1,432 |
+1.20% |
66,200 |
2024/4/11 |
1,387 |
1,430 |
1,383 |
1,415 |
+1.29% |
41,700 |
2024/4/10 |
1,336 |
1,400 |
1,331 |
1,397 |
+4.72% |
45,600 |
2024/4/9 |
1,347 |
1,358 |
1,320 |
1,334 |
-0.45% |
41,200 |
2024/4/8 |
1,340 |
1,359 |
1,303 |
1,340 |
+0.83% |
54,200 |
2024/4/5 |
1,246 |
1,339 |
1,246 |
1,329 |
+5.98% |
59,000 |
2024/4/4 |
1,275 |
1,275 |
1,223 |
1,254 |
-2.49% |
39,900 |
2024/4/3 |
1,233 |
1,320 |
1,230 |
1,286 |
+2.23% |
47,400 |
|