日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
940 |
945 |
935 |
935 |
+0.00% |
10,000 |
2024/9/30 |
936 |
940 |
926 |
935 |
-0.85% |
24,000 |
2024/9/27 |
942 |
949 |
940 |
943 |
-5.51% |
71,100 |
2024/9/26 |
992 |
998 |
991 |
998 |
+0.91% |
51,800 |
2024/9/25 |
990 |
990 |
986 |
989 |
+0.10% |
22,100 |
2024/9/24 |
990 |
992 |
985 |
988 |
+0.00% |
32,900 |
2024/9/20 |
985 |
988 |
985 |
988 |
+0.51% |
11,400 |
2024/9/19 |
987 |
990 |
982 |
983 |
-0.41% |
20,100 |
2024/9/18 |
987 |
989 |
983 |
987 |
+0.00% |
15,800 |
2024/9/17 |
984 |
989 |
983 |
987 |
+0.30% |
14,200 |
2024/9/13 |
991 |
991 |
981 |
984 |
-0.61% |
16,200 |
2024/9/12 |
990 |
990 |
984 |
990 |
+0.81% |
8,800 |
2024/9/11 |
990 |
993 |
981 |
982 |
-0.91% |
10,500 |
2024/9/10 |
994 |
994 |
988 |
991 |
+0.10% |
7,500 |
2024/9/9 |
980 |
990 |
975 |
990 |
-0.20% |
26,300 |
2024/9/6 |
993 |
994 |
985 |
992 |
+0.30% |
18,600 |
2024/9/5 |
988 |
998 |
984 |
989 |
+0.71% |
15,300 |
2024/9/4 |
994 |
994 |
982 |
982 |
-1.21% |
25,700 |
2024/9/3 |
992 |
994 |
988 |
994 |
+0.20% |
13,800 |
2024/9/2 |
995 |
995 |
985 |
992 |
+0.20% |
21,000 |
2024/8/30 |
995 |
995 |
987 |
990 |
+0.81% |
10,100 |
2024/8/29 |
980 |
994 |
975 |
982 |
+0.20% |
22,200 |
2024/8/28 |
978 |
980 |
974 |
980 |
+0.20% |
9,500 |
2024/8/27 |
972 |
979 |
969 |
978 |
+0.62% |
10,400 |
2024/8/26 |
970 |
972 |
965 |
972 |
+0.73% |
12,100 |
2024/8/23 |
963 |
968 |
960 |
965 |
+0.63% |
8,800 |
2024/8/22 |
960 |
962 |
956 |
959 |
+0.21% |
8,800 |
2024/8/21 |
951 |
959 |
951 |
957 |
+0.63% |
6,500 |
2024/8/20 |
954 |
957 |
950 |
951 |
+0.21% |
4,800 |
2024/8/19 |
958 |
960 |
949 |
949 |
+0.00% |
11,100 |
2024/8/16 |
956 |
960 |
949 |
949 |
-0.63% |
12,200 |
2024/8/15 |
937 |
955 |
936 |
955 |
+2.36% |
12,600 |
2024/8/14 |
925 |
940 |
925 |
933 |
+0.54% |
8,600 |
2024/8/13 |
920 |
932 |
919 |
928 |
+2.09% |
8,800 |
2024/8/9 |
932 |
933 |
905 |
909 |
-1.52% |
19,000 |
2024/8/8 |
918 |
938 |
910 |
923 |
+0.54% |
11,800 |
2024/8/7 |
905 |
920 |
902 |
918 |
+1.55% |
17,700 |
2024/8/6 |
845 |
919 |
845 |
904 |
+7.62% |
24,800 |
2024/8/5 |
912 |
912 |
800 |
840 |
-8.70% |
68,200 |
2024/8/2 |
940 |
940 |
920 |
920 |
-2.23% |
39,700 |
2024/8/1 |
951 |
951 |
941 |
941 |
-0.63% |
14,500 |
2024/7/31 |
940 |
949 |
940 |
947 |
+0.74% |
8,800 |
2024/7/30 |
949 |
950 |
940 |
940 |
-1.16% |
37,000 |
2024/7/29 |
950 |
955 |
947 |
951 |
+0.42% |
14,800 |
2024/7/26 |
950 |
951 |
945 |
947 |
+0.00% |
13,600 |
2024/7/25 |
953 |
954 |
946 |
947 |
-0.42% |
27,400 |
2024/7/24 |
953 |
955 |
951 |
951 |
-0.21% |
7,400 |
2024/7/23 |
956 |
957 |
953 |
953 |
-0.31% |
6,200 |
2024/7/22 |
955 |
956 |
952 |
956 |
+0.10% |
11,700 |
2024/7/19 |
955 |
958 |
952 |
955 |
+0.00% |
11,800 |
2024/7/18 |
956 |
958 |
953 |
955 |
-0.10% |
12,000 |
2024/7/17 |
958 |
958 |
954 |
956 |
+0.21% |
11,000 |
2024/7/16 |
958 |
960 |
954 |
954 |
-0.42% |
11,100 |
2024/7/12 |
951 |
958 |
950 |
958 |
+0.84% |
14,000 |
2024/7/11 |
951 |
953 |
950 |
950 |
-0.21% |
15,100 |
2024/7/10 |
954 |
955 |
950 |
952 |
-0.10% |
15,400 |
2024/7/9 |
958 |
958 |
953 |
953 |
-0.52% |
18,400 |
2024/7/8 |
958 |
960 |
955 |
958 |
+0.00% |
18,900 |
2024/7/5 |
963 |
963 |
956 |
958 |
-0.52% |
13,400 |
2024/7/4 |
960 |
964 |
957 |
963 |
+0.31% |
17,000 |
2024/7/3 |
955 |
1,030 |
950 |
960 |
+0.73% |
91,600 |
2024/7/2 |
957 |
959 |
953 |
953 |
-0.73% |
17,300 |
2024/7/1 |
964 |
964 |
956 |
960 |
+0.63% |
12,100 |
2024/6/28 |
956 |
958 |
952 |
954 |
+0.32% |
11,100 |
2024/6/27 |
953 |
956 |
951 |
951 |
+0.11% |
8,200 |
2024/6/26 |
951 |
952 |
950 |
950 |
-0.11% |
10,800 |
2024/6/25 |
955 |
955 |
951 |
951 |
-0.42% |
7,200 |
2024/6/24 |
952 |
955 |
951 |
955 |
+0.32% |
7,000 |
2024/6/21 |
950 |
955 |
950 |
952 |
+0.21% |
7,400 |
2024/6/20 |
948 |
952 |
947 |
950 |
+0.00% |
6,800 |
2024/6/19 |
951 |
952 |
948 |
950 |
-0.11% |
7,900 |
2024/6/18 |
950 |
955 |
950 |
951 |
-0.11% |
5,700 |
2024/6/17 |
957 |
958 |
950 |
952 |
-0.52% |
10,800 |
2024/6/14 |
950 |
960 |
948 |
957 |
+0.74% |
9,300 |
2024/6/13 |
954 |
954 |
949 |
950 |
-0.42% |
11,300 |
2024/6/12 |
958 |
958 |
953 |
954 |
-0.42% |
8,400 |
2024/6/11 |
957 |
962 |
955 |
958 |
-0.42% |
7,700 |
2024/6/10 |
961 |
965 |
958 |
962 |
+0.94% |
8,200 |
2024/6/7 |
949 |
956 |
949 |
953 |
-0.21% |
4,600 |
2024/6/6 |
950 |
964 |
948 |
955 |
+0.53% |
11,300 |
2024/6/5 |
952 |
955 |
950 |
950 |
-0.31% |
5,500 |
2024/6/4 |
955 |
958 |
953 |
953 |
-0.52% |
6,100 |
2024/6/3 |
959 |
962 |
950 |
958 |
+1.05% |
10,700 |
2024/5/31 |
940 |
949 |
940 |
948 |
+0.11% |
5,900 |
2024/5/30 |
940 |
947 |
936 |
947 |
+0.64% |
7,300 |
2024/5/29 |
950 |
950 |
941 |
941 |
-0.11% |
7,500 |
2024/5/28 |
940 |
945 |
937 |
942 |
+0.53% |
7,600 |
2024/5/27 |
937 |
941 |
937 |
937 |
+0.32% |
7,300 |
2024/5/24 |
935 |
939 |
934 |
934 |
-0.32% |
6,800 |
2024/5/23 |
936 |
941 |
933 |
937 |
-0.32% |
8,000 |
2024/5/22 |
941 |
941 |
935 |
940 |
-0.32% |
7,100 |
2024/5/21 |
943 |
943 |
937 |
943 |
+0.21% |
9,500 |
2024/5/20 |
932 |
948 |
932 |
941 |
+1.07% |
10,400 |
2024/5/17 |
930 |
935 |
927 |
931 |
-0.11% |
9,500 |
2024/5/16 |
940 |
944 |
928 |
932 |
-0.53% |
17,900 |
2024/5/15 |
944 |
944 |
934 |
937 |
-0.95% |
12,700 |
2024/5/14 |
941 |
946 |
937 |
946 |
+0.32% |
8,300 |
2024/5/13 |
937 |
945 |
935 |
943 |
+0.64% |
10,300 |
2024/5/10 |
941 |
948 |
937 |
937 |
-0.32% |
9,800 |
2024/5/9 |
941 |
943 |
939 |
940 |
-0.11% |
9,700 |
2024/5/8 |
943 |
948 |
941 |
941 |
-0.11% |
7,000 |
2024/5/7 |
950 |
950 |
941 |
942 |
+0.11% |
8,900 |
2024/5/2 |
945 |
945 |
940 |
941 |
-0.32% |
6,700 |
2024/5/1 |
936 |
944 |
932 |
944 |
+0.75% |
10,800 |
2024/4/30 |
939 |
943 |
935 |
937 |
-0.21% |
10,800 |
2024/4/26 |
940 |
949 |
939 |
939 |
-0.32% |
38,600 |
2024/4/25 |
950 |
950 |
940 |
942 |
-1.05% |
14,300 |
2024/4/24 |
950 |
958 |
950 |
952 |
+0.42% |
13,600 |
2024/4/23 |
945 |
956 |
945 |
948 |
+0.42% |
13,500 |
2024/4/22 |
939 |
947 |
936 |
944 |
+1.51% |
13,200 |
2024/4/19 |
935 |
935 |
915 |
930 |
-0.75% |
20,700 |
2024/4/18 |
916 |
943 |
916 |
937 |
+1.30% |
12,800 |
2024/4/17 |
939 |
941 |
917 |
925 |
-1.39% |
22,600 |
2024/4/16 |
954 |
955 |
936 |
938 |
-1.99% |
37,600 |
2024/4/15 |
961 |
965 |
955 |
957 |
-0.52% |
17,100 |
2024/4/12 |
970 |
970 |
958 |
962 |
-0.82% |
16,300 |
2024/4/11 |
968 |
970 |
960 |
970 |
-0.31% |
15,800 |
2024/4/10 |
969 |
979 |
969 |
973 |
+0.41% |
12,900 |
2024/4/9 |
970 |
977 |
965 |
969 |
+0.31% |
21,900 |
2024/4/8 |
964 |
975 |
962 |
966 |
+0.84% |
15,200 |
2024/4/5 |
956 |
964 |
954 |
958 |
-0.21% |
9,700 |
2024/4/4 |
968 |
968 |
952 |
960 |
-0.21% |
9,400 |
2024/4/3 |
954 |
964 |
950 |
962 |
+0.84% |
10,300 |
|