| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/1 |
933 |
962 |
928 |
950 |
+2.15% |
219,400 |
| 2024/9/30 |
926 |
944 |
901 |
930 |
-1.17% |
237,500 |
| 2024/9/27 |
923 |
950 |
910 |
941 |
-1.77% |
268,400 |
| 2024/9/26 |
951 |
963 |
940 |
958 |
+1.70% |
96,600 |
| 2024/9/25 |
960 |
960 |
932 |
942 |
-1.88% |
49,300 |
| 2024/9/24 |
966 |
971 |
957 |
960 |
+1.16% |
45,100 |
| 2024/9/20 |
978 |
978 |
949 |
949 |
-1.56% |
68,100 |
| 2024/9/19 |
972 |
982 |
961 |
964 |
-0.62% |
26,500 |
| 2024/9/18 |
970 |
980 |
961 |
970 |
+0.73% |
28,300 |
| 2024/9/17 |
962 |
974 |
947 |
963 |
+0.21% |
28,100 |
| 2024/9/13 |
973 |
977 |
958 |
961 |
-1.23% |
38,300 |
| 2024/9/12 |
977 |
994 |
969 |
973 |
+0.31% |
43,500 |
| 2024/9/11 |
966 |
979 |
959 |
970 |
-0.10% |
53,600 |
| 2024/9/10 |
987 |
1,002 |
962 |
971 |
-1.12% |
68,400 |
| 2024/9/9 |
966 |
982 |
957 |
982 |
+0.72% |
35,700 |
| 2024/9/6 |
987 |
992 |
966 |
975 |
-0.20% |
43,300 |
| 2024/9/5 |
967 |
995 |
961 |
977 |
+1.03% |
47,400 |
| 2024/9/4 |
982 |
986 |
960 |
967 |
-2.03% |
61,400 |
| 2024/9/3 |
986 |
989 |
978 |
987 |
+0.30% |
47,600 |
| 2024/9/2 |
987 |
987 |
972 |
984 |
+0.82% |
35,100 |
| 2024/8/30 |
980 |
990 |
972 |
976 |
+0.41% |
80,500 |
| 2024/8/29 |
977 |
990 |
972 |
972 |
-0.31% |
49,900 |
| 2024/8/28 |
976 |
981 |
964 |
975 |
-0.20% |
42,200 |
| 2024/8/27 |
965 |
977 |
959 |
977 |
+1.03% |
43,500 |
| 2024/8/26 |
971 |
986 |
962 |
967 |
+0.10% |
52,600 |
| 2024/8/23 |
963 |
978 |
960 |
966 |
+0.94% |
39,500 |
| 2024/8/22 |
963 |
970 |
957 |
957 |
+0.00% |
38,900 |
| 2024/8/21 |
948 |
957 |
941 |
957 |
+0.31% |
43,600 |
| 2024/8/20 |
936 |
959 |
932 |
954 |
+3.36% |
62,100 |
| 2024/8/19 |
920 |
934 |
916 |
923 |
+0.33% |
25,100 |
| 2024/8/16 |
916 |
926 |
913 |
920 |
+2.00% |
34,100 |
| 2024/8/15 |
894 |
905 |
891 |
902 |
+0.89% |
19,300 |
| 2024/8/14 |
884 |
904 |
878 |
894 |
+1.13% |
35,000 |
| 2024/8/13 |
880 |
888 |
872 |
884 |
+2.08% |
37,500 |
| 2024/8/9 |
864 |
883 |
855 |
866 |
+2.12% |
48,200 |
| 2024/8/8 |
860 |
874 |
844 |
848 |
-1.40% |
49,700 |
| 2024/8/7 |
816 |
885 |
816 |
860 |
+4.12% |
65,500 |
| 2024/8/6 |
796 |
836 |
792 |
826 |
+11.47% |
122,800 |
| 2024/8/5 |
781 |
794 |
734 |
741 |
-12.82% |
146,000 |
| 2024/8/2 |
876 |
876 |
850 |
850 |
-4.71% |
131,400 |
| 2024/8/1 |
926 |
926 |
883 |
892 |
-10.80% |
245,700 |
| 2024/7/31 |
980 |
1,012 |
967 |
1,000 |
+2.35% |
195,900 |
| 2024/7/30 |
958 |
985 |
953 |
977 |
+2.20% |
136,500 |
| 2024/7/29 |
951 |
959 |
948 |
956 |
+1.38% |
42,700 |
| 2024/7/26 |
934 |
948 |
934 |
943 |
+0.96% |
31,000 |
| 2024/7/25 |
940 |
946 |
926 |
934 |
-1.16% |
59,500 |
| 2024/7/24 |
965 |
965 |
945 |
945 |
-2.07% |
59,600 |
| 2024/7/23 |
958 |
970 |
954 |
965 |
+0.52% |
47,400 |
| 2024/7/22 |
986 |
986 |
957 |
960 |
-2.04% |
108,300 |
| 2024/7/19 |
984 |
993 |
980 |
980 |
-0.61% |
84,100 |
| 2024/7/18 |
996 |
998 |
985 |
986 |
-1.30% |
96,700 |
| 2024/7/17 |
1,002 |
1,018 |
994 |
999 |
+1.11% |
185,000 |
| 2024/7/16 |
1,012 |
1,018 |
986 |
988 |
-2.18% |
704,500 |
| 2024/7/12 |
1,000 |
1,018 |
994 |
1,010 |
+0.40% |
85,900 |
| 2024/7/11 |
1,000 |
1,010 |
1,000 |
1,006 |
+0.90% |
65,900 |
| 2024/7/10 |
1,010 |
1,010 |
995 |
997 |
+0.00% |
102,200 |
| 2024/7/9 |
997 |
1,020 |
991 |
997 |
-0.50% |
316,000 |
| 2024/7/8 |
1,032 |
1,036 |
1,002 |
1,002 |
-3.09% |
239,000 |
| 2024/7/5 |
1,050 |
1,060 |
1,032 |
1,034 |
-1.15% |
124,300 |
| 2024/7/4 |
1,060 |
1,066 |
1,046 |
1,046 |
-1.51% |
111,900 |
| 2024/7/3 |
1,050 |
1,080 |
1,050 |
1,062 |
-0.56% |
142,500 |
| 2024/7/2 |
1,100 |
1,106 |
1,054 |
1,068 |
-10.10% |
311,900 |
| 2024/7/1 |
1,206 |
1,206 |
1,182 |
1,188 |
-0.83% |
6,500 |
| 2024/6/28 |
1,226 |
1,236 |
1,190 |
1,198 |
-2.12% |
10,700 |
| 2024/6/27 |
1,198 |
1,224 |
1,188 |
1,224 |
+3.38% |
16,000 |
| 2024/6/26 |
1,200 |
1,200 |
1,178 |
1,184 |
-1.66% |
18,300 |
| 2024/6/25 |
1,244 |
1,256 |
1,200 |
1,204 |
-3.53% |
47,000 |
| 2024/6/24 |
1,270 |
1,290 |
1,248 |
1,248 |
-1.58% |
28,000 |
| 2024/6/21 |
1,262 |
1,272 |
1,244 |
1,268 |
+1.77% |
39,600 |
| 2024/6/20 |
1,240 |
1,246 |
1,228 |
1,246 |
+1.30% |
22,200 |
| 2024/6/19 |
1,200 |
1,232 |
1,198 |
1,230 |
+3.54% |
21,600 |
| 2024/6/18 |
1,190 |
1,196 |
1,172 |
1,188 |
+0.68% |
13,100 |
| 2024/6/17 |
1,182 |
1,186 |
1,156 |
1,180 |
-0.84% |
11,900 |
| 2024/6/14 |
1,138 |
1,190 |
1,138 |
1,190 |
+4.57% |
19,700 |
| 2024/6/13 |
1,156 |
1,164 |
1,138 |
1,138 |
-1.56% |
10,800 |
| 2024/6/12 |
1,146 |
1,172 |
1,146 |
1,156 |
+0.87% |
12,000 |
| 2024/6/11 |
1,134 |
1,154 |
1,134 |
1,146 |
+0.53% |
8,400 |
| 2024/6/10 |
1,102 |
1,142 |
1,102 |
1,140 |
+3.45% |
16,200 |
| 2024/6/7 |
1,110 |
1,110 |
1,096 |
1,102 |
-0.36% |
5,300 |
| 2024/6/6 |
1,128 |
1,128 |
1,094 |
1,106 |
-0.90% |
11,700 |
| 2024/6/5 |
1,108 |
1,124 |
1,096 |
1,116 |
+0.72% |
16,600 |
| 2024/6/4 |
1,120 |
1,128 |
1,108 |
1,108 |
-1.42% |
23,000 |
| 2024/6/3 |
1,116 |
1,142 |
1,100 |
1,124 |
-4.42% |
54,600 |
| 2024/5/31 |
1,068 |
1,176 |
1,050 |
1,176 |
+14.62% |
118,600 |
| 2024/5/30 |
1,018 |
1,026 |
1,008 |
1,026 |
+0.79% |
7,700 |
| 2024/5/29 |
1,040 |
1,040 |
1,014 |
1,018 |
-1.36% |
7,500 |
| 2024/5/28 |
1,032 |
1,042 |
1,020 |
1,032 |
+0.00% |
11,000 |
| 2024/5/27 |
1,022 |
1,032 |
1,018 |
1,032 |
+1.38% |
6,100 |
| 2024/5/24 |
1,024 |
1,030 |
1,018 |
1,018 |
-1.36% |
9,500 |
| 2024/5/23 |
1,032 |
1,036 |
1,018 |
1,032 |
+0.78% |
8,600 |
| 2024/5/22 |
1,028 |
1,046 |
1,022 |
1,024 |
-0.39% |
10,300 |
| 2024/5/21 |
1,036 |
1,038 |
1,018 |
1,028 |
-0.77% |
12,700 |
| 2024/5/20 |
1,020 |
1,044 |
1,020 |
1,036 |
+1.57% |
8,100 |
| 2024/5/17 |
1,020 |
1,024 |
1,010 |
1,020 |
-0.39% |
11,700 |
| 2024/5/16 |
1,024 |
1,026 |
1,014 |
1,024 |
+0.00% |
8,200 |
| 2024/5/15 |
1,032 |
1,036 |
1,018 |
1,024 |
-0.78% |
5,500 |
| 2024/5/14 |
1,036 |
1,038 |
1,004 |
1,032 |
-0.58% |
11,000 |
| 2024/5/13 |
1,048 |
1,048 |
1,032 |
1,038 |
-1.33% |
6,700 |
| 2024/5/10 |
1,044 |
1,056 |
1,036 |
1,052 |
+0.19% |
11,700 |
| 2024/5/9 |
1,046 |
1,050 |
1,040 |
1,050 |
+1.35% |
6,700 |
| 2024/5/8 |
1,054 |
1,054 |
1,036 |
1,036 |
-2.08% |
12,400 |
| 2024/5/7 |
1,068 |
1,068 |
1,042 |
1,058 |
+0.95% |
11,100 |
| 2024/5/2 |
1,036 |
1,064 |
1,032 |
1,048 |
+2.14% |
20,200 |
| 2024/5/1 |
1,078 |
1,078 |
1,024 |
1,026 |
-5.35% |
32,800 |
| 2024/4/30 |
1,054 |
1,094 |
1,046 |
1,084 |
-4.41% |
28,000 |
| 2024/4/26 |
1,066 |
1,136 |
1,052 |
1,134 |
+6.58% |
23,800 |
| 2024/4/25 |
1,098 |
1,098 |
1,060 |
1,064 |
-3.10% |
6,800 |
| 2024/4/24 |
1,094 |
1,110 |
1,080 |
1,098 |
+1.86% |
5,800 |
| 2024/4/23 |
1,092 |
1,092 |
1,068 |
1,078 |
-0.37% |
4,700 |
| 2024/4/22 |
1,072 |
1,088 |
1,072 |
1,082 |
+2.08% |
6,600 |
| 2024/4/19 |
1,088 |
1,088 |
1,042 |
1,060 |
-3.81% |
17,500 |
| 2024/4/18 |
1,092 |
1,108 |
1,090 |
1,102 |
+1.10% |
10,700 |
| 2024/4/17 |
1,150 |
1,150 |
1,090 |
1,090 |
-5.87% |
9,400 |
| 2024/4/16 |
1,128 |
1,166 |
1,122 |
1,158 |
+1.22% |
15,800 |
| 2024/4/15 |
1,148 |
1,152 |
1,118 |
1,144 |
-0.17% |
8,900 |
| 2024/4/12 |
1,180 |
1,192 |
1,144 |
1,146 |
-1.72% |
9,600 |
| 2024/4/11 |
1,152 |
1,166 |
1,132 |
1,166 |
+1.04% |
8,900 |
| 2024/4/10 |
1,130 |
1,158 |
1,124 |
1,154 |
+2.12% |
7,900 |
| 2024/4/9 |
1,114 |
1,144 |
1,106 |
1,130 |
+2.73% |
8,200 |
| 2024/4/8 |
1,116 |
1,120 |
1,092 |
1,100 |
-1.08% |
17,700 |
| 2024/4/5 |
1,108 |
1,118 |
1,092 |
1,112 |
-1.24% |
12,100 |
| 2024/4/4 |
1,132 |
1,138 |
1,120 |
1,126 |
-0.53% |
7,900 |
| 2024/4/3 |
1,116 |
1,140 |
1,114 |
1,132 |
+0.35% |
8,500 |
|
