日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,015 |
1,028 |
1,015 |
1,016 |
+0.10% |
317,000 |
2024/9/30 |
997 |
1,028 |
992 |
1,015 |
-1.07% |
369,100 |
2024/9/27 |
1,038 |
1,042 |
1,020 |
1,026 |
-1.06% |
409,100 |
2024/9/26 |
1,029 |
1,042 |
1,022 |
1,037 |
+1.27% |
395,600 |
2024/9/25 |
1,016 |
1,034 |
1,011 |
1,024 |
+1.29% |
353,700 |
2024/9/24 |
1,031 |
1,031 |
1,001 |
1,011 |
-2.32% |
437,300 |
2024/9/20 |
1,039 |
1,047 |
1,026 |
1,035 |
-0.29% |
445,900 |
2024/9/19 |
1,007 |
1,038 |
1,001 |
1,038 |
+2.98% |
559,700 |
2024/9/18 |
1,004 |
1,016 |
999 |
1,008 |
+0.90% |
414,600 |
2024/9/17 |
989 |
999 |
984 |
999 |
+1.83% |
426,600 |
2024/9/13 |
990 |
995 |
977 |
981 |
-1.11% |
336,500 |
2024/9/12 |
966 |
994 |
962 |
992 |
+4.97% |
512,200 |
2024/9/11 |
962 |
970 |
938 |
945 |
-3.08% |
542,800 |
2024/9/10 |
962 |
985 |
962 |
975 |
+1.04% |
428,500 |
2024/9/9 |
950 |
965 |
949 |
965 |
+0.00% |
319,900 |
2024/9/6 |
951 |
966 |
944 |
965 |
+1.26% |
377,400 |
2024/9/5 |
931 |
967 |
931 |
953 |
+1.06% |
463,600 |
2024/9/4 |
930 |
954 |
930 |
943 |
-0.63% |
634,000 |
2024/9/3 |
941 |
949 |
938 |
949 |
+0.85% |
219,000 |
2024/9/2 |
957 |
959 |
923 |
941 |
-1.57% |
379,300 |
2024/8/30 |
935 |
958 |
930 |
956 |
+3.02% |
644,400 |
2024/8/29 |
899 |
935 |
899 |
928 |
+0.32% |
1,806,200 |
2024/8/28 |
939 |
939 |
919 |
925 |
-1.39% |
2,112,700 |
2024/8/27 |
928 |
939 |
919 |
938 |
+0.64% |
702,600 |
2024/8/26 |
926 |
935 |
918 |
932 |
+0.00% |
539,700 |
2024/8/23 |
945 |
946 |
927 |
932 |
-0.96% |
384,200 |
2024/8/22 |
937 |
954 |
933 |
941 |
+1.07% |
446,800 |
2024/8/21 |
910 |
933 |
909 |
931 |
+1.64% |
492,200 |
2024/8/20 |
910 |
923 |
904 |
916 |
+1.66% |
469,100 |
2024/8/19 |
912 |
913 |
899 |
901 |
-0.77% |
460,600 |
2024/8/16 |
918 |
918 |
898 |
908 |
+0.22% |
677,300 |
2024/8/15 |
904 |
908 |
887 |
906 |
+1.00% |
523,400 |
2024/8/14 |
890 |
902 |
874 |
897 |
+1.47% |
771,500 |
2024/8/13 |
886 |
902 |
877 |
884 |
+0.11% |
656,500 |
2024/8/9 |
887 |
894 |
867 |
883 |
+0.46% |
665,500 |
2024/8/8 |
869 |
896 |
861 |
879 |
+1.03% |
929,600 |
2024/8/7 |
857 |
890 |
842 |
870 |
+0.46% |
918,800 |
2024/8/6 |
879 |
913 |
851 |
866 |
+2.00% |
1,159,800 |
2024/8/5 |
890 |
907 |
842 |
849 |
-10.35% |
1,701,100 |
2024/8/2 |
955 |
966 |
935 |
947 |
-3.17% |
1,018,300 |
2024/8/1 |
1,001 |
1,007 |
967 |
978 |
-3.36% |
562,100 |
2024/7/31 |
985 |
1,012 |
961 |
1,012 |
+2.85% |
947,700 |
2024/7/30 |
990 |
995 |
978 |
984 |
-0.61% |
948,700 |
2024/7/29 |
974 |
991 |
964 |
990 |
+2.48% |
1,089,700 |
2024/7/26 |
950 |
970 |
947 |
966 |
+2.66% |
1,003,300 |
2024/7/25 |
916 |
954 |
911 |
941 |
+1.40% |
1,184,300 |
2024/7/24 |
925 |
932 |
915 |
928 |
-0.11% |
642,000 |
2024/7/23 |
919 |
942 |
917 |
929 |
+1.98% |
920,000 |
2024/7/22 |
876 |
915 |
871 |
911 |
+4.00% |
883,500 |
2024/7/19 |
923 |
926 |
859 |
876 |
-4.37% |
1,547,600 |
2024/7/18 |
916 |
925 |
907 |
916 |
+0.33% |
708,200 |
2024/7/17 |
889 |
916 |
883 |
913 |
+3.28% |
762,600 |
2024/7/16 |
862 |
886 |
860 |
884 |
+1.26% |
711,200 |
2024/7/12 |
867 |
875 |
854 |
873 |
-1.47% |
884,400 |
2024/7/11 |
820 |
892 |
806 |
886 |
+4.24% |
2,318,500 |
2024/7/10 |
843 |
860 |
839 |
850 |
+0.95% |
1,035,400 |
2024/7/9 |
853 |
860 |
842 |
842 |
-0.24% |
664,800 |
2024/7/8 |
852 |
856 |
838 |
844 |
+0.12% |
386,300 |
2024/7/5 |
859 |
859 |
841 |
843 |
-1.29% |
380,100 |
2024/7/4 |
871 |
876 |
846 |
854 |
-2.29% |
759,200 |
2024/7/3 |
874 |
878 |
869 |
874 |
+0.23% |
368,500 |
2024/7/2 |
873 |
882 |
868 |
872 |
+0.46% |
434,300 |
2024/7/1 |
871 |
876 |
866 |
868 |
+0.23% |
375,000 |
2024/6/28 |
871 |
872 |
863 |
866 |
+0.12% |
285,200 |
2024/6/27 |
867 |
875 |
864 |
865 |
+0.12% |
319,300 |
2024/6/26 |
863 |
869 |
860 |
864 |
+0.12% |
311,200 |
2024/6/25 |
865 |
868 |
857 |
863 |
+0.82% |
292,900 |
2024/6/24 |
853 |
857 |
848 |
856 |
+1.42% |
227,300 |
2024/6/21 |
846 |
859 |
844 |
844 |
-0.12% |
280,700 |
2024/6/20 |
849 |
856 |
844 |
845 |
+0.00% |
198,200 |
2024/6/19 |
839 |
853 |
835 |
845 |
+1.44% |
280,500 |
2024/6/18 |
857 |
858 |
831 |
833 |
-2.12% |
355,900 |
2024/6/17 |
870 |
870 |
839 |
851 |
-1.96% |
368,600 |
2024/6/14 |
848 |
869 |
847 |
868 |
+2.00% |
285,900 |
2024/6/13 |
869 |
869 |
850 |
851 |
-1.16% |
181,100 |
2024/6/12 |
859 |
864 |
855 |
861 |
+1.06% |
214,700 |
2024/6/11 |
854 |
861 |
852 |
852 |
-0.35% |
174,900 |
2024/6/10 |
854 |
859 |
848 |
855 |
+1.06% |
204,500 |
2024/6/7 |
836 |
850 |
836 |
846 |
+0.95% |
151,200 |
2024/6/6 |
850 |
854 |
833 |
838 |
-1.53% |
201,900 |
2024/6/5 |
851 |
859 |
845 |
851 |
-0.35% |
154,100 |
2024/6/4 |
855 |
860 |
849 |
854 |
+0.12% |
225,000 |
2024/6/3 |
846 |
856 |
845 |
853 |
+1.91% |
369,800 |
2024/5/31 |
830 |
840 |
828 |
837 |
+1.21% |
384,900 |
2024/5/30 |
815 |
830 |
810 |
827 |
+0.85% |
359,800 |
2024/5/29 |
808 |
831 |
805 |
820 |
+0.86% |
549,000 |
2024/5/28 |
825 |
828 |
809 |
813 |
+0.37% |
493,700 |
2024/5/27 |
835 |
837 |
801 |
810 |
-3.11% |
802,900 |
2024/5/24 |
835 |
844 |
833 |
836 |
-0.24% |
347,100 |
2024/5/23 |
837 |
843 |
830 |
838 |
-0.12% |
332,900 |
2024/5/22 |
835 |
847 |
829 |
839 |
-0.12% |
375,800 |
2024/5/21 |
862 |
863 |
840 |
840 |
-2.78% |
489,200 |
2024/5/20 |
867 |
874 |
860 |
864 |
-0.35% |
310,500 |
2024/5/17 |
859 |
874 |
854 |
867 |
+0.70% |
314,900 |
2024/5/16 |
866 |
870 |
859 |
861 |
+0.00% |
417,000 |
2024/5/15 |
875 |
876 |
857 |
861 |
-1.60% |
322,900 |
2024/5/14 |
869 |
880 |
862 |
875 |
+0.69% |
270,100 |
2024/5/13 |
865 |
872 |
857 |
869 |
+0.23% |
299,700 |
2024/5/10 |
888 |
888 |
859 |
867 |
-1.92% |
471,900 |
2024/5/9 |
878 |
890 |
868 |
884 |
+1.38% |
394,200 |
2024/5/8 |
867 |
881 |
860 |
872 |
+0.35% |
354,100 |
2024/5/7 |
862 |
877 |
859 |
869 |
+0.81% |
396,700 |
2024/5/2 |
848 |
864 |
842 |
862 |
+1.65% |
430,700 |
2024/5/1 |
860 |
860 |
845 |
848 |
-2.19% |
724,700 |
2024/4/30 |
896 |
896 |
866 |
867 |
-1.70% |
614,700 |
2024/4/26 |
882 |
882 |
856 |
882 |
-1.56% |
826,300 |
2024/4/25 |
921 |
922 |
896 |
896 |
-2.93% |
577,600 |
2024/4/24 |
915 |
934 |
912 |
923 |
+1.32% |
388,000 |
2024/4/23 |
935 |
935 |
911 |
911 |
-1.62% |
406,300 |
2024/4/22 |
916 |
936 |
911 |
926 |
+2.32% |
407,400 |
2024/4/19 |
930 |
934 |
900 |
905 |
-3.10% |
673,000 |
2024/4/18 |
913 |
949 |
911 |
934 |
+2.52% |
482,800 |
2024/4/17 |
922 |
927 |
906 |
911 |
-1.83% |
620,800 |
2024/4/16 |
952 |
964 |
928 |
928 |
-3.53% |
697,000 |
2024/4/15 |
976 |
992 |
960 |
962 |
-3.41% |
749,100 |
2024/4/12 |
1,001 |
1,039 |
984 |
996 |
-0.20% |
928,800 |
2024/4/11 |
1,010 |
1,048 |
993 |
998 |
+6.28% |
3,172,200 |
2024/4/10 |
949 |
956 |
935 |
939 |
+0.54% |
792,500 |
2024/4/9 |
932 |
937 |
927 |
934 |
+0.76% |
347,600 |
2024/4/8 |
920 |
928 |
917 |
927 |
+0.54% |
294,900 |
2024/4/5 |
910 |
929 |
907 |
922 |
+0.99% |
313,300 |
2024/4/4 |
928 |
928 |
907 |
913 |
-0.54% |
353,000 |
2024/4/3 |
920 |
924 |
912 |
918 |
-0.33% |
300,500 |
|