日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
999 |
999 |
993 |
993 |
+1.33% |
600 |
2024/9/30 |
992 |
992 |
980 |
980 |
-1.41% |
800 |
2024/9/27 |
956 |
994 |
956 |
994 |
+0.40% |
1,200 |
2024/9/26 |
970 |
990 |
970 |
990 |
+0.71% |
2,900 |
2024/9/25 |
969 |
983 |
969 |
983 |
+1.76% |
1,500 |
2024/9/24 |
964 |
973 |
963 |
966 |
-0.10% |
2,200 |
2024/9/20 |
963 |
969 |
955 |
967 |
+0.42% |
700 |
2024/9/19 |
946 |
966 |
946 |
963 |
+0.84% |
1,000 |
2024/9/18 |
967 |
967 |
930 |
955 |
-1.24% |
3,200 |
2024/9/17 |
975 |
977 |
957 |
967 |
-0.82% |
2,100 |
2024/9/13 |
966 |
980 |
965 |
975 |
-0.61% |
3,600 |
2024/9/12 |
967 |
989 |
958 |
981 |
+1.45% |
6,500 |
2024/9/11 |
965 |
969 |
958 |
967 |
-0.10% |
1,300 |
2024/9/10 |
958 |
975 |
958 |
968 |
+0.62% |
2,100 |
2024/9/9 |
938 |
964 |
933 |
962 |
+0.52% |
4,300 |
2024/9/6 |
973 |
973 |
944 |
957 |
-0.42% |
5,000 |
2024/9/5 |
937 |
964 |
935 |
961 |
+2.02% |
3,600 |
2024/9/4 |
953 |
953 |
938 |
942 |
-1.15% |
1,300 |
2024/9/3 |
961 |
961 |
953 |
953 |
-0.73% |
900 |
2024/9/2 |
970 |
970 |
960 |
960 |
+0.00% |
700 |
2024/8/30 |
965 |
972 |
960 |
960 |
+0.63% |
400 |
2024/8/29 |
954 |
954 |
941 |
954 |
+0.00% |
900 |
2024/8/28 |
970 |
970 |
939 |
954 |
-1.85% |
3,000 |
2024/8/27 |
969 |
972 |
939 |
972 |
+0.31% |
5,400 |
2024/8/26 |
970 |
970 |
965 |
969 |
+0.62% |
800 |
2024/8/23 |
954 |
963 |
951 |
963 |
+0.94% |
2,700 |
2024/8/22 |
969 |
969 |
952 |
954 |
-1.55% |
9,000 |
2024/8/21 |
966 |
981 |
966 |
969 |
+0.00% |
2,900 |
2024/8/20 |
986 |
986 |
969 |
969 |
-1.22% |
600 |
2024/8/19 |
993 |
993 |
965 |
981 |
-1.11% |
3,200 |
2024/8/16 |
950 |
992 |
950 |
992 |
+6.67% |
10,000 |
2024/8/15 |
930 |
932 |
930 |
930 |
+0.32% |
1,700 |
2024/8/14 |
939 |
939 |
924 |
927 |
+0.32% |
1,300 |
2024/8/13 |
949 |
960 |
920 |
924 |
-2.12% |
5,300 |
2024/8/9 |
952 |
952 |
944 |
944 |
+0.11% |
600 |
2024/8/8 |
915 |
958 |
915 |
943 |
-1.67% |
4,300 |
2024/8/7 |
907 |
969 |
907 |
959 |
+3.45% |
7,300 |
2024/8/6 |
988 |
988 |
915 |
927 |
+3.00% |
10,100 |
2024/8/5 |
992 |
1,009 |
900 |
900 |
-9.55% |
28,100 |
2024/8/2 |
1,040 |
1,056 |
995 |
995 |
-6.75% |
5,400 |
2024/8/1 |
1,046 |
1,093 |
1,042 |
1,067 |
-0.09% |
1,500 |
2024/7/31 |
1,069 |
1,069 |
1,044 |
1,068 |
-0.19% |
1,100 |
2024/7/30 |
1,056 |
1,070 |
1,050 |
1,070 |
+1.04% |
1,800 |
2024/7/29 |
1,062 |
1,085 |
1,059 |
1,059 |
-1.03% |
1,600 |
2024/7/26 |
1,111 |
1,111 |
1,061 |
1,070 |
-2.73% |
4,200 |
2024/7/25 |
1,110 |
1,110 |
1,075 |
1,100 |
+0.00% |
4,700 |
2024/7/24 |
1,106 |
1,106 |
1,091 |
1,100 |
-0.90% |
1,300 |
2024/7/23 |
1,082 |
1,111 |
1,082 |
1,110 |
+1.19% |
1,500 |
2024/7/22 |
1,099 |
1,100 |
1,073 |
1,097 |
+0.37% |
7,300 |
2024/7/19 |
1,046 |
1,094 |
1,046 |
1,093 |
+4.49% |
6,600 |
2024/7/18 |
1,073 |
1,073 |
1,023 |
1,046 |
-2.70% |
3,200 |
2024/7/17 |
1,070 |
1,075 |
1,070 |
1,075 |
+0.47% |
700 |
2024/7/16 |
1,072 |
1,072 |
1,065 |
1,070 |
+1.13% |
1,700 |
2024/7/12 |
1,058 |
1,058 |
1,058 |
1,058 |
+0.00% |
600 |
2024/7/11 |
1,054 |
1,058 |
1,037 |
1,058 |
+1.34% |
8,000 |
2024/7/10 |
1,045 |
1,045 |
1,032 |
1,044 |
-0.10% |
700 |
2024/7/9 |
1,023 |
1,045 |
1,023 |
1,045 |
+2.35% |
2,200 |
2024/7/8 |
1,040 |
1,050 |
1,015 |
1,021 |
-2.11% |
4,600 |
2024/7/5 |
1,064 |
1,064 |
1,043 |
1,043 |
-1.97% |
2,100 |
2024/7/4 |
1,073 |
1,073 |
1,052 |
1,064 |
-0.84% |
5,000 |
2024/7/3 |
1,079 |
1,085 |
1,061 |
1,073 |
+0.19% |
4,000 |
2024/7/2 |
1,059 |
1,073 |
1,050 |
1,071 |
+1.13% |
4,300 |
2024/7/1 |
1,059 |
1,080 |
1,026 |
1,059 |
+0.00% |
6,700 |
2024/6/28 |
1,068 |
1,068 |
1,059 |
1,059 |
-0.84% |
2,200 |
2024/6/27 |
1,068 |
1,090 |
1,068 |
1,068 |
+0.00% |
11,500 |
2024/6/26 |
1,050 |
1,079 |
1,030 |
1,068 |
+2.30% |
6,700 |
2024/6/25 |
1,045 |
1,045 |
1,027 |
1,044 |
+1.66% |
2,400 |
2024/6/24 |
1,012 |
1,040 |
1,005 |
1,027 |
+0.79% |
7,700 |
2024/6/21 |
1,043 |
1,043 |
1,004 |
1,019 |
-2.30% |
11,500 |
2024/6/20 |
1,045 |
1,058 |
1,040 |
1,043 |
-0.48% |
4,000 |
2024/6/19 |
1,068 |
1,068 |
1,043 |
1,048 |
-1.87% |
4,600 |
2024/6/18 |
1,075 |
1,075 |
1,068 |
1,068 |
-0.19% |
2,300 |
2024/6/17 |
1,077 |
1,077 |
1,062 |
1,070 |
-0.65% |
2,400 |
2024/6/14 |
1,079 |
1,079 |
1,056 |
1,077 |
-0.19% |
3,500 |
2024/6/13 |
1,079 |
1,079 |
1,062 |
1,079 |
-0.09% |
4,600 |
2024/6/12 |
1,078 |
1,082 |
1,074 |
1,080 |
+0.19% |
4,200 |
2024/6/11 |
1,065 |
1,079 |
1,065 |
1,078 |
+2.28% |
7,000 |
2024/6/10 |
1,055 |
1,066 |
1,034 |
1,054 |
+0.96% |
7,200 |
2024/6/7 |
1,023 |
1,050 |
1,023 |
1,044 |
+0.29% |
4,600 |
2024/6/6 |
1,040 |
1,041 |
1,026 |
1,041 |
+0.10% |
1,500 |
2024/6/5 |
1,055 |
1,055 |
1,022 |
1,040 |
-1.42% |
2,600 |
2024/6/4 |
1,053 |
1,055 |
1,045 |
1,055 |
+0.48% |
5,500 |
2024/6/3 |
1,031 |
1,060 |
1,026 |
1,050 |
+2.34% |
9,600 |
2024/5/31 |
1,027 |
1,029 |
1,010 |
1,026 |
+0.69% |
4,700 |
2024/5/30 |
1,015 |
1,024 |
981 |
1,019 |
-0.78% |
5,600 |
2024/5/29 |
1,023 |
1,031 |
1,017 |
1,027 |
+1.58% |
9,800 |
2024/5/28 |
1,002 |
1,011 |
997 |
1,011 |
+1.81% |
5,200 |
2024/5/27 |
986 |
1,003 |
986 |
993 |
+0.81% |
19,500 |
2024/5/24 |
988 |
990 |
969 |
985 |
-1.10% |
4,500 |
2024/5/23 |
1,000 |
1,000 |
985 |
996 |
+0.10% |
3,700 |
2024/5/22 |
979 |
995 |
979 |
995 |
+1.84% |
6,000 |
2024/5/21 |
972 |
977 |
962 |
977 |
+0.62% |
7,100 |
2024/5/20 |
954 |
971 |
952 |
971 |
+1.78% |
4,200 |
2024/5/17 |
950 |
958 |
949 |
954 |
+0.10% |
2,800 |
2024/5/16 |
971 |
972 |
950 |
953 |
-1.55% |
5,200 |
2024/5/15 |
971 |
972 |
962 |
968 |
+0.73% |
2,300 |
2024/5/14 |
975 |
976 |
958 |
961 |
-0.83% |
4,000 |
2024/5/13 |
976 |
982 |
965 |
969 |
-0.62% |
8,400 |
2024/5/10 |
939 |
1,021 |
930 |
975 |
+4.61% |
38,800 |
2024/5/9 |
936 |
942 |
932 |
932 |
-1.06% |
2,200 |
2024/5/8 |
946 |
947 |
936 |
942 |
-0.42% |
2,000 |
2024/5/7 |
950 |
950 |
942 |
946 |
-0.11% |
1,600 |
2024/5/2 |
941 |
954 |
941 |
947 |
+0.96% |
3,500 |
2024/5/1 |
945 |
949 |
927 |
938 |
-1.05% |
6,900 |
2024/4/30 |
935 |
948 |
925 |
948 |
+1.39% |
7,800 |
2024/4/26 |
929 |
935 |
920 |
935 |
+0.54% |
1,800 |
2024/4/25 |
934 |
934 |
920 |
930 |
-0.11% |
2,500 |
2024/4/24 |
917 |
931 |
917 |
931 |
+1.53% |
1,200 |
2024/4/23 |
926 |
926 |
917 |
917 |
+0.00% |
1,000 |
2024/4/22 |
912 |
918 |
906 |
917 |
+0.88% |
2,700 |
2024/4/19 |
910 |
919 |
893 |
909 |
-0.66% |
5,200 |
2024/4/18 |
919 |
919 |
911 |
915 |
-0.87% |
1,200 |
2024/4/17 |
920 |
925 |
920 |
923 |
-0.22% |
800 |
2024/4/16 |
926 |
929 |
920 |
925 |
-0.43% |
2,600 |
2024/4/15 |
911 |
929 |
911 |
929 |
+1.53% |
8,200 |
2024/4/12 |
919 |
919 |
900 |
915 |
+0.11% |
9,500 |
2024/4/11 |
911 |
918 |
910 |
914 |
-0.54% |
600 |
2024/4/10 |
900 |
936 |
900 |
919 |
+1.32% |
3,900 |
2024/4/9 |
893 |
907 |
888 |
907 |
+2.25% |
3,200 |
2024/4/8 |
892 |
892 |
887 |
887 |
-0.56% |
800 |
2024/4/5 |
883 |
892 |
883 |
892 |
-0.22% |
1,500 |
2024/4/4 |
899 |
899 |
885 |
894 |
-0.56% |
4,600 |
2024/4/3 |
898 |
900 |
892 |
899 |
+0.11% |
3,000 |
|