日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
954 |
974 |
939 |
964 |
+2.66% |
41,300 |
2024/9/30 |
942 |
958 |
932 |
939 |
-3.40% |
36,300 |
2024/9/27 |
961 |
983 |
961 |
972 |
+2.42% |
59,400 |
2024/9/26 |
926 |
950 |
926 |
949 |
+3.49% |
36,100 |
2024/9/25 |
919 |
943 |
915 |
917 |
-0.22% |
27,200 |
2024/9/24 |
933 |
937 |
919 |
919 |
+0.55% |
161,600 |
2024/9/20 |
914 |
927 |
903 |
914 |
+1.44% |
37,300 |
2024/9/19 |
882 |
906 |
875 |
901 |
+3.33% |
70,400 |
2024/9/18 |
907 |
916 |
872 |
872 |
-2.35% |
117,400 |
2024/9/17 |
915 |
932 |
876 |
893 |
-1.98% |
87,000 |
2024/9/13 |
915 |
930 |
904 |
911 |
-0.55% |
84,100 |
2024/9/12 |
956 |
964 |
916 |
916 |
-7.01% |
234,800 |
2024/9/11 |
978 |
997 |
956 |
985 |
-0.81% |
43,300 |
2024/9/10 |
1,038 |
1,038 |
992 |
993 |
-2.17% |
64,500 |
2024/9/9 |
971 |
1,019 |
971 |
1,015 |
+1.00% |
28,300 |
2024/9/6 |
1,028 |
1,034 |
995 |
1,005 |
-2.80% |
70,400 |
2024/9/5 |
1,026 |
1,056 |
1,018 |
1,034 |
-0.19% |
30,400 |
2024/9/4 |
1,064 |
1,083 |
1,033 |
1,036 |
-5.30% |
56,000 |
2024/9/3 |
1,074 |
1,112 |
1,074 |
1,094 |
+1.30% |
52,700 |
2024/9/2 |
1,091 |
1,091 |
1,061 |
1,080 |
+0.00% |
30,300 |
2024/8/30 |
1,078 |
1,090 |
1,069 |
1,080 |
+0.56% |
25,500 |
2024/8/29 |
1,064 |
1,096 |
1,064 |
1,074 |
-1.29% |
20,200 |
2024/8/28 |
1,114 |
1,125 |
1,076 |
1,088 |
-3.37% |
50,100 |
2024/8/27 |
1,095 |
1,126 |
1,093 |
1,126 |
+2.64% |
21,000 |
2024/8/26 |
1,075 |
1,102 |
1,075 |
1,097 |
+2.14% |
31,500 |
2024/8/23 |
1,096 |
1,100 |
1,066 |
1,074 |
-1.29% |
13,400 |
2024/8/22 |
1,070 |
1,088 |
1,055 |
1,088 |
+1.68% |
46,200 |
2024/8/21 |
1,093 |
1,111 |
1,067 |
1,070 |
-6.63% |
86,100 |
2024/8/20 |
1,150 |
1,163 |
1,135 |
1,146 |
+2.32% |
24,500 |
2024/8/19 |
1,151 |
1,170 |
1,120 |
1,120 |
-2.78% |
27,000 |
2024/8/16 |
1,128 |
1,154 |
1,127 |
1,152 |
+4.16% |
25,600 |
2024/8/15 |
1,093 |
1,119 |
1,093 |
1,106 |
-0.63% |
22,600 |
2024/8/14 |
1,093 |
1,123 |
1,088 |
1,113 |
+2.39% |
49,200 |
2024/8/13 |
1,070 |
1,090 |
1,051 |
1,087 |
+2.64% |
40,200 |
2024/8/9 |
1,077 |
1,092 |
1,042 |
1,059 |
-0.47% |
28,900 |
2024/8/8 |
1,067 |
1,097 |
1,044 |
1,064 |
-2.03% |
59,300 |
2024/8/7 |
1,059 |
1,116 |
1,052 |
1,086 |
+2.55% |
75,400 |
2024/8/6 |
984 |
1,059 |
984 |
1,059 |
+16.50% |
131,200 |
2024/8/5 |
1,074 |
1,081 |
850 |
909 |
-19.84% |
266,000 |
2024/8/2 |
1,180 |
1,188 |
1,130 |
1,134 |
-9.28% |
153,000 |
2024/8/1 |
1,290 |
1,290 |
1,236 |
1,250 |
-3.47% |
78,300 |
2024/7/31 |
1,268 |
1,295 |
1,260 |
1,295 |
+0.70% |
31,000 |
2024/7/30 |
1,282 |
1,286 |
1,265 |
1,286 |
+0.00% |
47,400 |
2024/7/29 |
1,311 |
1,323 |
1,286 |
1,286 |
-1.53% |
49,000 |
2024/7/26 |
1,281 |
1,328 |
1,274 |
1,306 |
+1.63% |
47,900 |
2024/7/25 |
1,302 |
1,302 |
1,283 |
1,285 |
-2.65% |
81,100 |
2024/7/24 |
1,339 |
1,353 |
1,320 |
1,320 |
-1.79% |
17,700 |
2024/7/23 |
1,310 |
1,353 |
1,310 |
1,344 |
+2.99% |
29,700 |
2024/7/22 |
1,343 |
1,343 |
1,303 |
1,305 |
-2.76% |
54,900 |
2024/7/19 |
1,351 |
1,372 |
1,340 |
1,342 |
-1.40% |
45,300 |
2024/7/18 |
1,377 |
1,396 |
1,357 |
1,361 |
-1.16% |
46,200 |
2024/7/17 |
1,347 |
1,380 |
1,347 |
1,377 |
+2.84% |
35,300 |
2024/7/16 |
1,371 |
1,375 |
1,331 |
1,339 |
-0.74% |
43,100 |
2024/7/12 |
1,300 |
1,375 |
1,299 |
1,349 |
+2.66% |
143,200 |
2024/7/11 |
1,346 |
1,353 |
1,308 |
1,314 |
-1.13% |
90,400 |
2024/7/10 |
1,328 |
1,336 |
1,314 |
1,329 |
-0.37% |
69,900 |
2024/7/9 |
1,352 |
1,352 |
1,328 |
1,334 |
-1.62% |
43,200 |
2024/7/8 |
1,366 |
1,379 |
1,356 |
1,356 |
-0.44% |
27,300 |
2024/7/5 |
1,355 |
1,368 |
1,343 |
1,362 |
+0.29% |
35,600 |
2024/7/4 |
1,356 |
1,377 |
1,343 |
1,358 |
-0.07% |
47,200 |
2024/7/3 |
1,374 |
1,377 |
1,355 |
1,359 |
-1.52% |
31,300 |
2024/7/2 |
1,385 |
1,394 |
1,366 |
1,380 |
-0.50% |
47,700 |
2024/7/1 |
1,426 |
1,426 |
1,379 |
1,387 |
-2.73% |
70,900 |
2024/6/28 |
1,417 |
1,426 |
1,402 |
1,426 |
+0.78% |
20,500 |
2024/6/27 |
1,380 |
1,431 |
1,380 |
1,415 |
+2.54% |
30,200 |
2024/6/26 |
1,401 |
1,418 |
1,380 |
1,380 |
-0.65% |
32,500 |
2024/6/25 |
1,387 |
1,392 |
1,363 |
1,389 |
+0.73% |
46,200 |
2024/6/24 |
1,353 |
1,394 |
1,351 |
1,379 |
+1.92% |
39,000 |
2024/6/21 |
1,385 |
1,395 |
1,353 |
1,353 |
-2.73% |
65,600 |
2024/6/20 |
1,377 |
1,403 |
1,377 |
1,391 |
+0.51% |
57,800 |
2024/6/19 |
1,421 |
1,421 |
1,370 |
1,384 |
-2.54% |
72,000 |
2024/6/18 |
1,440 |
1,452 |
1,416 |
1,420 |
-1.46% |
50,100 |
2024/6/17 |
1,461 |
1,469 |
1,440 |
1,441 |
-1.84% |
38,500 |
2024/6/14 |
1,475 |
1,486 |
1,450 |
1,468 |
-0.47% |
50,000 |
2024/6/13 |
1,466 |
1,484 |
1,436 |
1,475 |
+4.83% |
109,300 |
2024/6/12 |
1,380 |
1,411 |
1,377 |
1,407 |
+0.72% |
42,100 |
2024/6/11 |
1,399 |
1,403 |
1,375 |
1,397 |
-0.14% |
30,500 |
2024/6/10 |
1,400 |
1,408 |
1,393 |
1,399 |
+0.07% |
25,900 |
2024/6/7 |
1,360 |
1,419 |
1,360 |
1,398 |
+2.34% |
32,900 |
2024/6/6 |
1,409 |
1,414 |
1,360 |
1,366 |
-2.15% |
45,800 |
2024/6/5 |
1,435 |
1,450 |
1,395 |
1,396 |
-1.06% |
114,800 |
2024/6/4 |
1,332 |
1,424 |
1,331 |
1,411 |
+5.93% |
83,300 |
2024/6/3 |
1,340 |
1,347 |
1,318 |
1,332 |
-0.22% |
50,100 |
2024/5/31 |
1,315 |
1,353 |
1,311 |
1,335 |
+0.60% |
100,400 |
2024/5/30 |
1,380 |
1,389 |
1,324 |
1,327 |
-4.19% |
116,900 |
2024/5/29 |
1,426 |
1,426 |
1,385 |
1,385 |
-2.46% |
73,800 |
2024/5/28 |
1,438 |
1,454 |
1,420 |
1,420 |
-0.21% |
32,100 |
2024/5/27 |
1,408 |
1,429 |
1,373 |
1,423 |
+0.92% |
80,500 |
2024/5/24 |
1,410 |
1,429 |
1,402 |
1,410 |
-0.84% |
60,400 |
2024/5/23 |
1,442 |
1,475 |
1,418 |
1,422 |
-0.56% |
60,600 |
2024/5/22 |
1,466 |
1,496 |
1,430 |
1,430 |
-2.46% |
49,500 |
2024/5/21 |
1,499 |
1,501 |
1,466 |
1,466 |
-2.27% |
37,600 |
2024/5/20 |
1,488 |
1,520 |
1,471 |
1,500 |
+2.88% |
53,700 |
2024/5/17 |
1,440 |
1,480 |
1,433 |
1,458 |
+0.76% |
56,000 |
2024/5/16 |
1,500 |
1,503 |
1,438 |
1,447 |
-3.15% |
118,100 |
2024/5/15 |
1,540 |
1,540 |
1,488 |
1,494 |
-2.35% |
74,300 |
2024/5/14 |
1,506 |
1,532 |
1,495 |
1,530 |
+1.59% |
62,100 |
2024/5/13 |
1,500 |
1,518 |
1,496 |
1,506 |
+0.27% |
57,800 |
2024/5/10 |
1,512 |
1,525 |
1,494 |
1,502 |
-0.27% |
71,500 |
2024/5/9 |
1,551 |
1,559 |
1,500 |
1,506 |
-3.03% |
112,300 |
2024/5/8 |
1,570 |
1,601 |
1,543 |
1,553 |
-2.27% |
104,800 |
2024/5/7 |
1,594 |
1,614 |
1,574 |
1,589 |
+1.15% |
92,400 |
2024/5/2 |
1,598 |
1,620 |
1,571 |
1,571 |
-3.08% |
150,000 |
2024/5/1 |
1,695 |
1,719 |
1,611 |
1,621 |
-5.09% |
225,800 |
2024/4/30 |
1,705 |
1,753 |
1,681 |
1,708 |
+0.35% |
443,500 |
2024/4/26 |
1,637 |
1,710 |
1,612 |
1,702 |
+6.38% |
252,100 |
2024/4/25 |
1,628 |
1,645 |
1,591 |
1,600 |
-2.79% |
121,900 |
2024/4/24 |
1,650 |
1,681 |
1,634 |
1,646 |
+1.04% |
175,900 |
2024/4/23 |
1,614 |
1,653 |
1,596 |
1,629 |
-0.18% |
149,100 |
2024/4/22 |
1,589 |
1,632 |
1,540 |
1,632 |
+2.00% |
144,600 |
2024/4/19 |
1,596 |
1,632 |
1,543 |
1,600 |
-1.96% |
195,300 |
2024/4/18 |
1,546 |
1,632 |
1,546 |
1,632 |
+5.97% |
226,600 |
2024/4/17 |
1,650 |
1,719 |
1,530 |
1,540 |
-3.33% |
556,300 |
2024/4/16 |
1,568 |
1,643 |
1,568 |
1,593 |
-0.44% |
249,900 |
2024/4/15 |
1,477 |
1,620 |
1,472 |
1,600 |
+6.67% |
291,000 |
2024/4/12 |
1,435 |
1,562 |
1,431 |
1,500 |
-4.76% |
549,500 |
2024/4/11 |
1,555 |
1,582 |
1,530 |
1,575 |
-1.25% |
173,400 |
2024/4/10 |
1,575 |
1,620 |
1,528 |
1,595 |
+7.34% |
442,200 |
2024/4/9 |
1,477 |
1,486 |
1,455 |
1,486 |
+1.23% |
74,300 |
2024/4/8 |
1,450 |
1,500 |
1,440 |
1,468 |
+3.38% |
126,800 |
2024/4/5 |
1,433 |
1,450 |
1,400 |
1,420 |
-2.07% |
185,700 |
2024/4/4 |
1,540 |
1,558 |
1,441 |
1,450 |
-5.23% |
261,600 |
2024/4/3 |
1,577 |
1,619 |
1,530 |
1,530 |
-3.71% |
273,900 |
|