| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/11/1 |
999 |
1,020 |
998 |
1,008 |
+1.00% |
6,700 |
| 2024/10/31 |
959 |
1,009 |
959 |
998 |
+5.50% |
14,200 |
| 2024/10/30 |
952 |
959 |
942 |
946 |
-0.11% |
2,500 |
| 2024/10/29 |
936 |
949 |
920 |
947 |
+0.96% |
3,500 |
| 2024/10/28 |
911 |
941 |
906 |
938 |
+2.74% |
3,300 |
| 2024/10/25 |
920 |
925 |
900 |
913 |
-0.76% |
10,700 |
| 2024/10/24 |
931 |
932 |
920 |
920 |
-1.29% |
4,300 |
| 2024/10/23 |
945 |
949 |
931 |
932 |
-1.58% |
3,600 |
| 2024/10/22 |
966 |
966 |
947 |
947 |
-1.97% |
1,000 |
| 2024/10/21 |
950 |
967 |
945 |
966 |
+1.68% |
4,300 |
| 2024/10/18 |
950 |
953 |
948 |
950 |
-0.11% |
1,900 |
| 2024/10/17 |
942 |
951 |
942 |
951 |
+1.06% |
3,000 |
| 2024/10/16 |
948 |
953 |
940 |
941 |
-0.63% |
3,500 |
| 2024/10/15 |
975 |
975 |
947 |
947 |
+0.74% |
5,800 |
| 2024/10/11 |
985 |
985 |
940 |
940 |
-4.76% |
16,300 |
| 2024/10/10 |
992 |
999 |
987 |
987 |
-0.50% |
5,600 |
| 2024/10/9 |
993 |
999 |
991 |
992 |
+0.00% |
5,300 |
| 2024/10/8 |
1,001 |
1,001 |
992 |
992 |
-0.90% |
7,900 |
| 2024/10/7 |
1,000 |
1,014 |
1,000 |
1,001 |
-0.20% |
6,900 |
| 2024/10/4 |
990 |
1,015 |
990 |
1,003 |
+1.01% |
9,000 |
| 2024/10/3 |
1,017 |
1,017 |
992 |
993 |
-1.78% |
15,500 |
| 2024/10/2 |
1,011 |
1,033 |
1,008 |
1,011 |
-2.51% |
12,700 |
| 2024/10/1 |
1,096 |
1,096 |
1,012 |
1,037 |
-2.90% |
16,800 |
| 2024/9/30 |
1,077 |
1,077 |
1,045 |
1,068 |
-6.07% |
26,500 |
| 2024/9/27 |
1,185 |
1,185 |
1,125 |
1,137 |
-18.49% |
100,900 |
| 2024/9/26 |
1,399 |
1,407 |
1,384 |
1,395 |
+0.87% |
37,300 |
| 2024/9/25 |
1,360 |
1,397 |
1,357 |
1,383 |
+2.67% |
24,600 |
| 2024/9/24 |
1,338 |
1,347 |
1,323 |
1,347 |
+2.28% |
16,800 |
| 2024/9/20 |
1,305 |
1,319 |
1,305 |
1,317 |
+1.23% |
8,900 |
| 2024/9/19 |
1,303 |
1,310 |
1,295 |
1,301 |
+0.46% |
6,200 |
| 2024/9/18 |
1,301 |
1,309 |
1,295 |
1,295 |
-1.07% |
8,600 |
| 2024/9/17 |
1,295 |
1,309 |
1,293 |
1,309 |
+1.79% |
10,700 |
| 2024/9/13 |
1,294 |
1,298 |
1,284 |
1,286 |
+0.08% |
6,600 |
| 2024/9/12 |
1,307 |
1,309 |
1,285 |
1,285 |
-0.39% |
4,300 |
| 2024/9/11 |
1,303 |
1,303 |
1,274 |
1,290 |
+0.39% |
6,400 |
| 2024/9/10 |
1,307 |
1,307 |
1,265 |
1,285 |
-1.61% |
7,400 |
| 2024/9/9 |
1,262 |
1,309 |
1,251 |
1,306 |
+1.24% |
13,400 |
| 2024/9/6 |
1,312 |
1,312 |
1,261 |
1,290 |
-1.68% |
14,800 |
| 2024/9/5 |
1,340 |
1,349 |
1,303 |
1,312 |
-2.16% |
14,900 |
| 2024/9/4 |
1,342 |
1,348 |
1,321 |
1,341 |
-0.30% |
10,900 |
| 2024/9/3 |
1,315 |
1,345 |
1,315 |
1,345 |
+2.83% |
10,300 |
| 2024/9/2 |
1,318 |
1,364 |
1,308 |
1,308 |
+0.93% |
19,500 |
| 2024/8/30 |
1,300 |
1,310 |
1,280 |
1,296 |
+1.65% |
14,100 |
| 2024/8/29 |
1,249 |
1,275 |
1,236 |
1,275 |
+2.91% |
12,900 |
| 2024/8/28 |
1,200 |
1,239 |
1,200 |
1,239 |
+3.25% |
9,500 |
| 2024/8/27 |
1,190 |
1,200 |
1,187 |
1,200 |
+0.84% |
6,700 |
| 2024/8/26 |
1,182 |
1,190 |
1,172 |
1,190 |
+1.54% |
9,600 |
| 2024/8/23 |
1,171 |
1,175 |
1,151 |
1,172 |
+1.03% |
8,500 |
| 2024/8/22 |
1,145 |
1,160 |
1,131 |
1,160 |
+1.75% |
8,200 |
| 2024/8/21 |
1,105 |
1,140 |
1,105 |
1,140 |
+2.98% |
6,600 |
| 2024/8/20 |
1,101 |
1,140 |
1,096 |
1,107 |
+1.84% |
12,000 |
| 2024/8/19 |
1,071 |
1,118 |
1,068 |
1,087 |
+2.94% |
16,000 |
| 2024/8/16 |
1,074 |
1,074 |
1,055 |
1,056 |
+0.57% |
12,900 |
| 2024/8/15 |
1,073 |
1,085 |
1,031 |
1,050 |
+0.67% |
34,100 |
| 2024/8/14 |
1,067 |
1,085 |
1,035 |
1,043 |
+5.14% |
60,600 |
| 2024/8/13 |
979 |
992 |
979 |
992 |
+1.64% |
4,500 |
| 2024/8/9 |
963 |
980 |
956 |
976 |
+1.67% |
9,300 |
| 2024/8/8 |
936 |
980 |
932 |
960 |
+3.23% |
12,800 |
| 2024/8/7 |
900 |
948 |
900 |
930 |
+3.56% |
12,600 |
| 2024/8/6 |
840 |
943 |
840 |
898 |
+7.29% |
11,500 |
| 2024/8/5 |
975 |
975 |
837 |
837 |
-15.20% |
32,200 |
| 2024/8/2 |
1,050 |
1,050 |
983 |
987 |
-6.97% |
25,400 |
| 2024/8/1 |
1,097 |
1,098 |
1,061 |
1,061 |
-3.28% |
11,000 |
| 2024/7/31 |
1,100 |
1,100 |
1,088 |
1,097 |
-0.54% |
5,600 |
| 2024/7/30 |
1,101 |
1,103 |
1,092 |
1,103 |
+0.46% |
3,000 |
| 2024/7/29 |
1,090 |
1,101 |
1,090 |
1,098 |
+1.20% |
2,200 |
| 2024/7/26 |
1,110 |
1,110 |
1,085 |
1,085 |
-1.36% |
8,800 |
| 2024/7/25 |
1,106 |
1,112 |
1,096 |
1,100 |
-0.90% |
5,600 |
| 2024/7/24 |
1,102 |
1,113 |
1,096 |
1,110 |
+0.73% |
4,900 |
| 2024/7/23 |
1,106 |
1,114 |
1,099 |
1,102 |
+0.09% |
6,000 |
| 2024/7/22 |
1,093 |
1,111 |
1,093 |
1,101 |
-0.09% |
6,800 |
| 2024/7/19 |
1,120 |
1,120 |
1,065 |
1,102 |
-0.54% |
31,200 |
| 2024/7/18 |
1,100 |
1,129 |
1,099 |
1,108 |
+0.45% |
9,200 |
| 2024/7/17 |
1,134 |
1,149 |
1,103 |
1,103 |
-0.72% |
30,000 |
| 2024/7/16 |
1,097 |
1,118 |
1,075 |
1,111 |
+1.00% |
92,200 |
| 2024/7/12 |
1,016 |
1,316 |
1,003 |
1,100 |
+8.27% |
399,600 |
| 2024/7/11 |
1,018 |
1,018 |
1,016 |
1,016 |
-0.49% |
400 |
| 2024/7/10 |
1,021 |
1,021 |
1,021 |
1,021 |
+0.00% |
2,000 |
| 2024/7/9 |
1,007 |
1,022 |
999 |
1,021 |
+0.29% |
2,400 |
| 2024/7/8 |
1,007 |
1,019 |
1,007 |
1,018 |
-0.20% |
900 |
| 2024/7/5 |
1,021 |
1,021 |
1,001 |
1,020 |
+0.99% |
500 |
| 2024/7/4 |
1,010 |
1,020 |
1,009 |
1,010 |
-1.08% |
800 |
| 2024/7/3 |
1,020 |
1,021 |
1,010 |
1,021 |
+0.10% |
1,100 |
| 2024/7/2 |
1,006 |
1,021 |
998 |
1,020 |
+2.20% |
6,100 |
| 2024/7/1 |
1,004 |
1,006 |
985 |
998 |
-0.70% |
3,000 |
| 2024/6/28 |
1,009 |
1,009 |
996 |
1,005 |
-0.30% |
500 |
| 2024/6/27 |
1,009 |
1,010 |
994 |
1,008 |
-0.10% |
1,800 |
| 2024/6/26 |
1,006 |
1,009 |
1,006 |
1,009 |
+0.30% |
200 |
| 2024/6/25 |
999 |
1,010 |
993 |
1,006 |
+0.70% |
2,900 |
| 2024/6/24 |
992 |
1,000 |
992 |
999 |
+0.40% |
300 |
| 2024/6/21 |
990 |
1,000 |
989 |
995 |
-0.40% |
1,800 |
| 2024/6/20 |
998 |
1,004 |
991 |
999 |
+0.10% |
800 |
| 2024/6/19 |
990 |
1,006 |
990 |
998 |
+0.10% |
500 |
| 2024/6/18 |
989 |
997 |
981 |
997 |
+0.81% |
1,200 |
| 2024/6/17 |
984 |
989 |
980 |
989 |
+0.20% |
1,800 |
| 2024/6/14 |
1,000 |
1,021 |
984 |
987 |
-1.50% |
13,900 |
| 2024/6/13 |
1,029 |
1,039 |
1,001 |
1,002 |
-2.53% |
18,400 |
| 2024/6/12 |
1,017 |
1,030 |
1,000 |
1,028 |
+1.08% |
4,600 |
| 2024/6/11 |
1,018 |
1,028 |
1,008 |
1,017 |
+0.00% |
7,000 |
| 2024/6/10 |
1,010 |
1,025 |
1,003 |
1,017 |
+0.69% |
7,600 |
| 2024/6/7 |
993 |
1,040 |
975 |
1,010 |
+1.41% |
12,900 |
| 2024/6/6 |
990 |
1,080 |
967 |
996 |
+0.61% |
40,800 |
| 2024/6/5 |
993 |
1,000 |
990 |
990 |
-1.10% |
1,900 |
| 2024/6/4 |
986 |
1,002 |
986 |
1,001 |
+0.10% |
2,100 |
| 2024/6/3 |
1,005 |
1,005 |
966 |
1,000 |
+0.00% |
11,100 |
| 2024/5/31 |
984 |
1,004 |
984 |
1,000 |
+0.10% |
5,800 |
| 2024/5/30 |
1,003 |
1,003 |
981 |
999 |
-0.40% |
600 |
| 2024/5/29 |
1,000 |
1,003 |
987 |
1,003 |
-0.10% |
1,000 |
| 2024/5/28 |
1,004 |
1,004 |
1,004 |
1,004 |
+0.00% |
100 |
| 2024/5/27 |
1,000 |
1,004 |
1,000 |
1,004 |
+0.70% |
1,200 |
| 2024/5/24 |
983 |
999 |
983 |
997 |
+1.42% |
3,400 |
| 2024/5/23 |
1,000 |
1,000 |
983 |
983 |
-3.44% |
1,500 |
| 2024/5/22 |
996 |
1,018 |
992 |
1,018 |
+2.21% |
2,800 |
| 2024/5/21 |
992 |
1,000 |
986 |
996 |
+0.40% |
1,000 |
| 2024/5/20 |
977 |
994 |
977 |
992 |
-1.00% |
3,000 |
| 2024/5/17 |
982 |
1,007 |
982 |
1,002 |
+0.70% |
3,900 |
| 2024/5/16 |
995 |
999 |
971 |
995 |
+0.00% |
3,200 |
| 2024/5/15 |
971 |
999 |
971 |
995 |
+0.91% |
5,100 |
| 2024/5/14 |
986 |
999 |
986 |
986 |
-2.09% |
2,400 |
| 2024/5/13 |
1,016 |
1,016 |
993 |
1,007 |
-0.89% |
3,400 |
| 2024/5/10 |
1,020 |
1,020 |
1,016 |
1,016 |
-0.39% |
2,100 |
| 2024/5/9 |
1,009 |
1,023 |
1,009 |
1,020 |
+1.09% |
1,300 |
| 2024/5/8 |
1,007 |
1,015 |
973 |
1,009 |
-0.49% |
4,400 |
|
