日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/2 |
1,015 |
1,017 |
1,003 |
1,010 |
+0.10% |
39,700 |
2024/8/30 |
1,005 |
1,015 |
997 |
1,009 |
+1.20% |
56,600 |
2024/8/29 |
999 |
1,007 |
993 |
997 |
-0.20% |
53,100 |
2024/8/28 |
1,003 |
1,003 |
990 |
999 |
-0.10% |
22,400 |
2024/8/27 |
988 |
1,006 |
988 |
1,000 |
+1.42% |
39,400 |
2024/8/26 |
990 |
995 |
985 |
986 |
-0.40% |
43,900 |
2024/8/23 |
984 |
995 |
984 |
990 |
+0.71% |
32,700 |
2024/8/22 |
985 |
988 |
979 |
983 |
+0.00% |
25,500 |
2024/8/21 |
972 |
983 |
971 |
983 |
+0.61% |
27,400 |
2024/8/20 |
976 |
978 |
970 |
977 |
+0.83% |
31,400 |
2024/8/19 |
979 |
986 |
968 |
969 |
-1.02% |
63,200 |
2024/8/16 |
980 |
985 |
976 |
979 |
+0.72% |
55,600 |
2024/8/15 |
985 |
985 |
971 |
972 |
-0.92% |
81,000 |
2024/8/14 |
985 |
990 |
972 |
981 |
+0.10% |
64,300 |
2024/8/13 |
1,031 |
1,032 |
980 |
980 |
+0.51% |
106,900 |
2024/8/9 |
982 |
982 |
957 |
975 |
+7.50% |
141,900 |
2024/8/8 |
912 |
927 |
906 |
907 |
-2.16% |
87,700 |
2024/8/7 |
945 |
947 |
910 |
927 |
-2.22% |
155,100 |
2024/8/6 |
932 |
954 |
907 |
948 |
+12.59% |
109,000 |
2024/8/5 |
905 |
912 |
828 |
842 |
-11.37% |
206,900 |
2024/8/2 |
987 |
987 |
950 |
950 |
-5.00% |
143,900 |
2024/8/1 |
1,028 |
1,028 |
997 |
1,000 |
-2.82% |
61,600 |
2024/7/31 |
1,005 |
1,029 |
1,002 |
1,029 |
+2.18% |
49,000 |
2024/7/30 |
1,003 |
1,012 |
1,000 |
1,007 |
-0.69% |
50,100 |
2024/7/29 |
997 |
1,015 |
997 |
1,014 |
+2.84% |
61,500 |
2024/7/26 |
994 |
996 |
986 |
986 |
-0.50% |
52,700 |
2024/7/25 |
998 |
1,000 |
991 |
991 |
-1.49% |
74,400 |
2024/7/24 |
1,021 |
1,023 |
1,006 |
1,006 |
-1.95% |
60,300 |
2024/7/23 |
1,029 |
1,032 |
1,021 |
1,026 |
-0.29% |
55,100 |
2024/7/22 |
1,036 |
1,036 |
1,023 |
1,029 |
-0.68% |
69,100 |
2024/7/19 |
1,026 |
1,036 |
1,021 |
1,036 |
+0.39% |
59,900 |
2024/7/18 |
1,025 |
1,041 |
1,022 |
1,032 |
-0.58% |
63,600 |
2024/7/17 |
1,025 |
1,038 |
1,022 |
1,038 |
+1.17% |
71,200 |
2024/7/16 |
1,010 |
1,026 |
1,006 |
1,026 |
+2.29% |
90,800 |
2024/7/12 |
999 |
1,012 |
998 |
1,003 |
-0.50% |
144,600 |
2024/7/11 |
1,006 |
1,008 |
1,002 |
1,008 |
+0.40% |
72,200 |
2024/7/10 |
1,001 |
1,007 |
998 |
1,004 |
+0.30% |
69,600 |
2024/7/9 |
1,001 |
1,012 |
994 |
1,001 |
-0.20% |
100,200 |
2024/7/8 |
1,008 |
1,013 |
999 |
1,003 |
-0.99% |
73,300 |
2024/7/5 |
1,020 |
1,023 |
1,013 |
1,013 |
-0.69% |
96,700 |
2024/7/4 |
1,010 |
1,020 |
1,010 |
1,020 |
+0.69% |
114,100 |
2024/7/3 |
1,007 |
1,019 |
1,007 |
1,013 |
-0.49% |
90,000 |
2024/7/2 |
1,013 |
1,019 |
1,011 |
1,018 |
+0.49% |
77,400 |
2024/7/1 |
1,010 |
1,019 |
1,009 |
1,013 |
+1.20% |
83,700 |
2024/6/28 |
1,003 |
1,006 |
999 |
1,001 |
-0.20% |
76,700 |
2024/6/27 |
992 |
1,008 |
992 |
1,003 |
+0.50% |
73,600 |
2024/6/26 |
990 |
998 |
982 |
998 |
+0.91% |
117,800 |
2024/6/25 |
982 |
995 |
980 |
989 |
+0.92% |
176,800 |
2024/6/24 |
985 |
994 |
978 |
980 |
-0.20% |
202,500 |
2024/6/21 |
986 |
990 |
980 |
982 |
-0.30% |
140,400 |
2024/6/20 |
992 |
993 |
976 |
985 |
-1.30% |
124,700 |
2024/6/19 |
1,001 |
1,007 |
998 |
998 |
-0.50% |
51,800 |
2024/6/18 |
989 |
1,004 |
989 |
1,003 |
+1.83% |
41,600 |
2024/6/17 |
985 |
986 |
968 |
985 |
-0.40% |
96,100 |
2024/6/14 |
980 |
990 |
977 |
989 |
+0.61% |
98,400 |
2024/6/13 |
1,005 |
1,007 |
983 |
983 |
-2.19% |
51,800 |
2024/6/12 |
999 |
1,009 |
999 |
1,005 |
+0.00% |
48,200 |
2024/6/11 |
1,014 |
1,014 |
1,004 |
1,005 |
-0.79% |
36,600 |
2024/6/10 |
1,000 |
1,013 |
1,000 |
1,013 |
+1.30% |
74,800 |
2024/6/7 |
1,005 |
1,006 |
997 |
1,000 |
-0.70% |
92,700 |
2024/6/6 |
1,012 |
1,017 |
1,004 |
1,007 |
-0.49% |
51,700 |
2024/6/5 |
1,012 |
1,020 |
1,010 |
1,012 |
-0.30% |
51,300 |
2024/6/4 |
1,020 |
1,020 |
1,011 |
1,015 |
-1.17% |
49,300 |
2024/6/3 |
1,025 |
1,032 |
1,023 |
1,027 |
+0.29% |
34,400 |
2024/5/31 |
1,015 |
1,025 |
1,011 |
1,024 |
+0.89% |
59,800 |
2024/5/30 |
1,011 |
1,015 |
1,004 |
1,015 |
+0.20% |
49,100 |
2024/5/29 |
1,033 |
1,038 |
1,013 |
1,013 |
-1.94% |
34,600 |
2024/5/28 |
1,040 |
1,044 |
1,033 |
1,033 |
-0.67% |
30,600 |
2024/5/27 |
1,034 |
1,049 |
1,034 |
1,040 |
+1.27% |
63,200 |
2024/5/24 |
1,012 |
1,027 |
1,011 |
1,027 |
+0.29% |
36,400 |
2024/5/23 |
1,021 |
1,026 |
1,010 |
1,024 |
-0.19% |
35,400 |
2024/5/22 |
1,027 |
1,038 |
1,022 |
1,026 |
-0.10% |
38,400 |
2024/5/21 |
1,023 |
1,032 |
1,022 |
1,027 |
+0.39% |
42,300 |
2024/5/20 |
1,014 |
1,034 |
1,014 |
1,023 |
+1.29% |
62,800 |
2024/5/17 |
1,005 |
1,016 |
1,001 |
1,010 |
+0.50% |
27,400 |
2024/5/16 |
1,018 |
1,018 |
1,000 |
1,005 |
-1.28% |
44,400 |
2024/5/15 |
1,019 |
1,021 |
997 |
1,018 |
+1.29% |
64,700 |
2024/5/14 |
1,020 |
1,036 |
996 |
1,005 |
+1.41% |
92,800 |
2024/5/13 |
999 |
1,000 |
988 |
991 |
-1.39% |
53,300 |
2024/5/10 |
1,003 |
1,009 |
997 |
1,005 |
-0.50% |
26,500 |
2024/5/9 |
1,012 |
1,015 |
1,003 |
1,010 |
-0.79% |
25,400 |
2024/5/8 |
1,000 |
1,023 |
998 |
1,018 |
+1.29% |
68,700 |
2024/5/7 |
989 |
1,012 |
982 |
1,005 |
+2.45% |
70,800 |
2024/5/2 |
990 |
992 |
981 |
981 |
-1.11% |
19,100 |
2024/5/1 |
988 |
992 |
985 |
992 |
-0.40% |
16,600 |
2024/4/30 |
984 |
998 |
981 |
996 |
+1.22% |
27,600 |
2024/4/26 |
978 |
987 |
972 |
984 |
+0.20% |
24,400 |
2024/4/25 |
982 |
988 |
978 |
982 |
-0.41% |
34,800 |
2024/4/24 |
986 |
992 |
984 |
986 |
+0.10% |
23,700 |
2024/4/23 |
977 |
989 |
977 |
985 |
+0.82% |
21,700 |
2024/4/22 |
977 |
982 |
969 |
977 |
+1.03% |
32,900 |
2024/4/19 |
980 |
984 |
958 |
967 |
-1.83% |
52,400 |
2024/4/18 |
973 |
986 |
971 |
985 |
+1.23% |
22,000 |
2024/4/17 |
995 |
995 |
970 |
973 |
-1.62% |
51,000 |
2024/4/16 |
1,010 |
1,010 |
987 |
989 |
-2.75% |
55,700 |
2024/4/15 |
1,005 |
1,022 |
1,005 |
1,017 |
+0.30% |
23,100 |
2024/4/12 |
1,025 |
1,029 |
1,014 |
1,014 |
-0.78% |
31,900 |
2024/4/11 |
1,010 |
1,022 |
1,004 |
1,022 |
+0.89% |
41,700 |
2024/4/10 |
1,018 |
1,019 |
1,013 |
1,013 |
-0.49% |
19,100 |
2024/4/9 |
1,010 |
1,020 |
1,008 |
1,018 |
+1.19% |
23,100 |
2024/4/8 |
1,010 |
1,015 |
1,002 |
1,006 |
+0.10% |
20,300 |
2024/4/5 |
1,015 |
1,016 |
998 |
1,005 |
-1.57% |
42,600 |
2024/4/4 |
1,021 |
1,030 |
1,016 |
1,021 |
+0.00% |
40,900 |
2024/4/3 |
1,005 |
1,029 |
1,003 |
1,021 |
+1.19% |
73,700 |
2024/4/2 |
1,022 |
1,026 |
1,005 |
1,009 |
-1.37% |
60,400 |
2024/4/1 |
1,060 |
1,060 |
1,017 |
1,023 |
-3.49% |
83,800 |
2024/3/29 |
1,045 |
1,064 |
1,045 |
1,060 |
+1.44% |
50,600 |
2024/3/28 |
1,059 |
1,059 |
1,039 |
1,045 |
-2.06% |
68,200 |
2024/3/27 |
1,058 |
1,072 |
1,058 |
1,067 |
+1.04% |
66,700 |
2024/3/26 |
1,055 |
1,064 |
1,054 |
1,056 |
-0.09% |
30,100 |
2024/3/25 |
1,069 |
1,075 |
1,053 |
1,057 |
-0.56% |
65,400 |
2024/3/22 |
1,040 |
1,063 |
1,040 |
1,063 |
-0.65% |
174,200 |
2024/3/21 |
1,075 |
1,075 |
1,064 |
1,070 |
+0.09% |
48,100 |
2024/3/19 |
1,050 |
1,069 |
1,050 |
1,069 |
+1.52% |
45,600 |
2024/3/18 |
1,047 |
1,058 |
1,047 |
1,053 |
+0.86% |
35,800 |
2024/3/15 |
1,043 |
1,050 |
1,038 |
1,044 |
+0.29% |
47,900 |
2024/3/14 |
1,033 |
1,046 |
1,033 |
1,041 |
+0.87% |
34,300 |
2024/3/13 |
1,060 |
1,060 |
1,025 |
1,032 |
-1.43% |
63,100 |
2024/3/12 |
1,040 |
1,051 |
1,029 |
1,047 |
-0.66% |
48,500 |
2024/3/11 |
1,070 |
1,078 |
1,044 |
1,054 |
-2.77% |
89,700 |
2024/3/8 |
1,062 |
1,095 |
1,062 |
1,084 |
+1.50% |
98,900 |
2024/3/7 |
1,070 |
1,082 |
1,064 |
1,068 |
+0.28% |
65,200 |
2024/3/6 |
1,048 |
1,068 |
1,048 |
1,065 |
+1.62% |
76,300 |
|