| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/8/23 |
951 |
963 |
930 |
945 |
-1.87% |
248,400 |
| 2024/8/22 |
962 |
982 |
940 |
963 |
+5.02% |
311,700 |
| 2024/8/21 |
910 |
941 |
910 |
917 |
-0.33% |
211,100 |
| 2024/8/20 |
916 |
953 |
903 |
920 |
+7.48% |
401,100 |
| 2024/8/19 |
895 |
909 |
856 |
856 |
-1.15% |
273,300 |
| 2024/8/16 |
891 |
904 |
840 |
866 |
+0.46% |
331,200 |
| 2024/8/15 |
862 |
895 |
830 |
862 |
-1.71% |
530,800 |
| 2024/8/14 |
862 |
887 |
845 |
877 |
+1.98% |
456,100 |
| 2024/8/13 |
824 |
860 |
815 |
860 |
+8.31% |
194,100 |
| 2024/8/9 |
801 |
820 |
781 |
794 |
+1.79% |
189,500 |
| 2024/8/8 |
771 |
798 |
750 |
780 |
-0.76% |
203,000 |
| 2024/8/7 |
731 |
809 |
716 |
786 |
+4.24% |
486,900 |
| 2024/8/6 |
810 |
822 |
727 |
754 |
+2.17% |
394,100 |
| 2024/8/5 |
811 |
825 |
721 |
738 |
-15.27% |
279,100 |
| 2024/8/2 |
906 |
909 |
867 |
871 |
-6.34% |
263,700 |
| 2024/8/1 |
989 |
1,008 |
909 |
930 |
-7.28% |
277,000 |
| 2024/7/31 |
999 |
1,011 |
919 |
1,003 |
-1.57% |
335,000 |
| 2024/7/30 |
1,025 |
1,025 |
1,000 |
1,019 |
-0.39% |
112,600 |
| 2024/7/29 |
1,015 |
1,029 |
1,003 |
1,023 |
-0.29% |
100,300 |
| 2024/7/26 |
1,049 |
1,059 |
1,021 |
1,026 |
-0.48% |
109,300 |
| 2024/7/25 |
1,006 |
1,045 |
989 |
1,031 |
-2.18% |
181,000 |
| 2024/7/24 |
1,052 |
1,077 |
1,048 |
1,054 |
+0.19% |
123,800 |
| 2024/7/23 |
1,088 |
1,088 |
1,050 |
1,052 |
-0.57% |
78,000 |
| 2024/7/22 |
1,101 |
1,105 |
1,037 |
1,058 |
-3.91% |
203,700 |
| 2024/7/19 |
1,060 |
1,112 |
1,046 |
1,101 |
+2.23% |
168,000 |
| 2024/7/18 |
1,078 |
1,102 |
1,067 |
1,077 |
-2.71% |
136,600 |
| 2024/7/17 |
1,129 |
1,138 |
1,093 |
1,107 |
+0.00% |
194,200 |
| 2024/7/16 |
1,100 |
1,115 |
1,078 |
1,107 |
+2.98% |
349,700 |
| 2024/7/12 |
993 |
1,083 |
993 |
1,075 |
+8.26% |
491,100 |
| 2024/7/11 |
984 |
1,011 |
966 |
993 |
+0.91% |
166,500 |
| 2024/7/10 |
996 |
1,003 |
966 |
984 |
-1.40% |
110,000 |
| 2024/7/9 |
990 |
1,014 |
963 |
998 |
+0.60% |
237,600 |
| 2024/7/8 |
940 |
1,010 |
936 |
992 |
+5.87% |
449,800 |
| 2024/7/5 |
908 |
938 |
905 |
937 |
+2.52% |
134,900 |
| 2024/7/4 |
953 |
954 |
911 |
914 |
-3.08% |
134,800 |
| 2024/7/3 |
905 |
943 |
905 |
943 |
+4.08% |
251,500 |
| 2024/7/2 |
897 |
907 |
888 |
906 |
+1.46% |
64,100 |
| 2024/7/1 |
925 |
927 |
890 |
893 |
-2.93% |
179,600 |
| 2024/6/28 |
925 |
925 |
895 |
920 |
+0.55% |
114,700 |
| 2024/6/27 |
907 |
920 |
897 |
915 |
+0.33% |
109,300 |
| 2024/6/26 |
934 |
938 |
903 |
912 |
-1.19% |
130,000 |
| 2024/6/25 |
917 |
940 |
913 |
923 |
+0.00% |
139,800 |
| 2024/6/24 |
916 |
939 |
914 |
923 |
+2.44% |
203,700 |
| 2024/6/21 |
900 |
934 |
900 |
901 |
+0.11% |
187,000 |
| 2024/6/20 |
895 |
909 |
891 |
900 |
+0.33% |
67,600 |
| 2024/6/19 |
893 |
931 |
892 |
897 |
+0.00% |
208,900 |
| 2024/6/18 |
887 |
912 |
887 |
897 |
+1.82% |
107,800 |
| 2024/6/17 |
874 |
906 |
855 |
881 |
+1.85% |
177,700 |
| 2024/6/14 |
845 |
880 |
842 |
865 |
+0.00% |
189,400 |
| 2024/6/13 |
895 |
898 |
865 |
865 |
-2.59% |
98,100 |
| 2024/6/12 |
910 |
915 |
885 |
888 |
-1.99% |
78,500 |
| 2024/6/11 |
900 |
911 |
880 |
906 |
+1.80% |
150,600 |
| 2024/6/10 |
896 |
910 |
874 |
890 |
-1.33% |
96,600 |
| 2024/6/7 |
903 |
926 |
893 |
902 |
+0.89% |
244,400 |
| 2024/6/6 |
915 |
927 |
893 |
894 |
+1.13% |
169,100 |
| 2024/6/5 |
919 |
924 |
879 |
884 |
-3.81% |
171,900 |
| 2024/6/4 |
847 |
922 |
846 |
919 |
+8.24% |
242,500 |
| 2024/6/3 |
871 |
878 |
840 |
849 |
-2.30% |
95,600 |
| 2024/5/31 |
863 |
871 |
840 |
869 |
+0.70% |
181,500 |
| 2024/5/30 |
841 |
872 |
835 |
863 |
-0.92% |
202,200 |
| 2024/5/29 |
930 |
931 |
871 |
871 |
-4.81% |
476,200 |
| 2024/5/28 |
885 |
925 |
885 |
915 |
+4.21% |
273,700 |
| 2024/5/27 |
839 |
887 |
835 |
878 |
+6.55% |
275,100 |
| 2024/5/24 |
835 |
872 |
819 |
824 |
-4.52% |
217,200 |
| 2024/5/23 |
900 |
900 |
851 |
863 |
-1.93% |
230,100 |
| 2024/5/22 |
888 |
889 |
863 |
880 |
-0.11% |
161,100 |
| 2024/5/21 |
896 |
927 |
881 |
881 |
-1.23% |
227,700 |
| 2024/5/20 |
955 |
961 |
887 |
892 |
-6.01% |
325,600 |
| 2024/5/17 |
920 |
961 |
915 |
949 |
+1.61% |
202,700 |
| 2024/5/16 |
1,003 |
1,003 |
931 |
934 |
-4.98% |
348,900 |
| 2024/5/15 |
981 |
1,060 |
965 |
983 |
+7.43% |
1,296,100 |
| 2024/5/14 |
900 |
915 |
898 |
915 |
+2.01% |
278,100 |
| 2024/5/13 |
900 |
910 |
889 |
897 |
-0.33% |
142,600 |
| 2024/5/10 |
904 |
912 |
895 |
900 |
+0.78% |
176,200 |
| 2024/5/9 |
910 |
910 |
876 |
893 |
-0.67% |
132,400 |
| 2024/5/8 |
893 |
905 |
888 |
899 |
+0.11% |
125,700 |
| 2024/5/7 |
877 |
909 |
872 |
898 |
+4.18% |
191,300 |
| 2024/5/2 |
838 |
866 |
835 |
862 |
+2.74% |
113,900 |
| 2024/5/1 |
820 |
844 |
811 |
839 |
+2.57% |
156,400 |
| 2024/4/30 |
816 |
830 |
807 |
818 |
+0.49% |
128,000 |
| 2024/4/26 |
821 |
832 |
809 |
814 |
-0.85% |
138,400 |
| 2024/4/25 |
870 |
870 |
821 |
821 |
-7.86% |
309,700 |
| 2024/4/24 |
876 |
911 |
862 |
891 |
+2.53% |
885,000 |
| 2024/4/23 |
941 |
945 |
857 |
869 |
+7.82% |
1,240,100 |
| 2024/4/22 |
800 |
819 |
781 |
806 |
+2.54% |
184,700 |
| 2024/4/19 |
815 |
816 |
760 |
786 |
-1.75% |
264,300 |
| 2024/4/18 |
800 |
822 |
789 |
800 |
+0.00% |
132,400 |
| 2024/4/17 |
801 |
808 |
784 |
800 |
-0.87% |
168,600 |
| 2024/4/16 |
821 |
821 |
800 |
807 |
-4.83% |
170,700 |
| 2024/4/15 |
833 |
861 |
833 |
848 |
+0.36% |
120,100 |
| 2024/4/12 |
854 |
871 |
845 |
845 |
-0.59% |
111,400 |
| 2024/4/11 |
857 |
857 |
836 |
850 |
-2.52% |
124,200 |
| 2024/4/10 |
881 |
906 |
872 |
872 |
+0.00% |
133,400 |
| 2024/4/9 |
876 |
886 |
865 |
872 |
+0.81% |
97,800 |
| 2024/4/8 |
864 |
879 |
858 |
865 |
-0.46% |
96,800 |
| 2024/4/5 |
875 |
887 |
855 |
869 |
-1.25% |
108,900 |
| 2024/4/4 |
898 |
910 |
878 |
880 |
+1.38% |
142,400 |
| 2024/4/3 |
872 |
888 |
852 |
868 |
-2.14% |
207,800 |
| 2024/4/2 |
925 |
925 |
873 |
887 |
-6.43% |
363,500 |
| 2024/4/1 |
948 |
981 |
937 |
948 |
+1.61% |
170,700 |
| 2024/3/29 |
924 |
961 |
917 |
933 |
+0.43% |
113,000 |
| 2024/3/28 |
940 |
959 |
926 |
929 |
-1.69% |
124,400 |
| 2024/3/27 |
956 |
973 |
936 |
945 |
-1.05% |
117,400 |
| 2024/3/26 |
970 |
982 |
945 |
955 |
-0.52% |
120,100 |
| 2024/3/25 |
950 |
1,020 |
950 |
960 |
+1.37% |
286,800 |
| 2024/3/22 |
965 |
971 |
942 |
947 |
-1.97% |
119,300 |
| 2024/3/21 |
994 |
995 |
958 |
966 |
-0.92% |
149,400 |
| 2024/3/19 |
970 |
990 |
963 |
975 |
+0.83% |
258,600 |
| 2024/3/18 |
924 |
967 |
924 |
967 |
+2.98% |
189,000 |
| 2024/3/15 |
931 |
949 |
918 |
939 |
-0.53% |
153,200 |
| 2024/3/14 |
955 |
965 |
924 |
944 |
-0.21% |
123,800 |
| 2024/3/13 |
913 |
964 |
913 |
946 |
+1.94% |
151,100 |
| 2024/3/12 |
895 |
929 |
873 |
928 |
+3.80% |
214,900 |
| 2024/3/11 |
901 |
913 |
875 |
894 |
-3.35% |
254,700 |
| 2024/3/8 |
943 |
954 |
922 |
925 |
-1.91% |
230,500 |
| 2024/3/7 |
942 |
971 |
928 |
943 |
-0.32% |
237,200 |
| 2024/3/6 |
930 |
949 |
915 |
946 |
-0.73% |
143,900 |
| 2024/3/5 |
950 |
956 |
926 |
953 |
+1.93% |
228,400 |
| 2024/3/4 |
890 |
977 |
890 |
935 |
+3.89% |
396,400 |
| 2024/3/1 |
929 |
946 |
894 |
900 |
-4.66% |
464,100 |
| 2024/2/29 |
939 |
964 |
928 |
944 |
+0.11% |
262,700 |
| 2024/2/28 |
950 |
972 |
931 |
943 |
+0.21% |
291,700 |
| 2024/2/27 |
932 |
967 |
925 |
941 |
+4.09% |
490,300 |
|
