日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
780 |
784 |
774 |
783 |
+0.77% |
113,300 |
2024/9/30 |
777 |
801 |
774 |
777 |
-0.26% |
174,400 |
2024/9/27 |
789 |
789 |
775 |
779 |
+0.26% |
105,900 |
2024/9/26 |
780 |
809 |
769 |
777 |
+1.57% |
315,300 |
2024/9/25 |
775 |
788 |
759 |
765 |
-1.92% |
162,100 |
2024/9/24 |
792 |
792 |
767 |
780 |
+2.23% |
193,200 |
2024/9/20 |
764 |
779 |
750 |
763 |
-0.39% |
242,700 |
2024/9/19 |
738 |
779 |
737 |
766 |
+8.19% |
457,400 |
2024/9/18 |
720 |
727 |
691 |
708 |
-1.26% |
290,600 |
2024/9/17 |
650 |
720 |
650 |
717 |
+15.65% |
669,000 |
2024/9/13 |
635 |
636 |
615 |
620 |
-1.27% |
57,300 |
2024/9/12 |
610 |
636 |
610 |
628 |
+4.67% |
43,100 |
2024/9/11 |
606 |
610 |
595 |
600 |
-1.48% |
72,400 |
2024/9/10 |
604 |
617 |
604 |
609 |
+0.83% |
38,100 |
2024/9/9 |
580 |
609 |
580 |
604 |
-0.33% |
43,900 |
2024/9/6 |
615 |
615 |
599 |
606 |
-1.46% |
23,800 |
2024/9/5 |
600 |
620 |
600 |
615 |
+2.84% |
42,600 |
2024/9/4 |
618 |
618 |
598 |
598 |
-4.78% |
50,700 |
2024/9/3 |
615 |
628 |
613 |
628 |
+2.11% |
12,700 |
2024/9/2 |
626 |
630 |
612 |
615 |
-1.76% |
21,000 |
2024/8/30 |
632 |
634 |
626 |
626 |
-1.11% |
12,800 |
2024/8/29 |
635 |
643 |
628 |
633 |
-0.31% |
25,300 |
2024/8/28 |
638 |
644 |
634 |
635 |
-0.16% |
26,800 |
2024/8/27 |
633 |
641 |
630 |
636 |
+0.32% |
14,600 |
2024/8/26 |
625 |
639 |
620 |
634 |
+1.28% |
15,000 |
2024/8/23 |
622 |
630 |
615 |
626 |
-0.16% |
12,800 |
2024/8/22 |
639 |
639 |
627 |
627 |
-1.10% |
23,400 |
2024/8/21 |
636 |
643 |
622 |
634 |
-0.31% |
44,500 |
2024/8/20 |
615 |
638 |
614 |
636 |
+5.12% |
44,700 |
2024/8/19 |
602 |
624 |
597 |
605 |
+1.51% |
25,400 |
2024/8/16 |
595 |
609 |
590 |
596 |
+0.51% |
33,900 |
2024/8/15 |
605 |
606 |
590 |
593 |
-1.33% |
24,600 |
2024/8/14 |
580 |
605 |
574 |
601 |
+4.89% |
68,000 |
2024/8/13 |
575 |
576 |
570 |
573 |
+0.53% |
25,700 |
2024/8/9 |
565 |
573 |
560 |
570 |
+2.70% |
25,500 |
2024/8/8 |
554 |
568 |
550 |
555 |
-0.54% |
19,700 |
2024/8/7 |
532 |
572 |
531 |
558 |
+4.89% |
49,800 |
2024/8/6 |
540 |
559 |
520 |
532 |
+6.40% |
64,400 |
2024/8/5 |
544 |
562 |
495 |
500 |
-13.64% |
201,900 |
2024/8/2 |
582 |
594 |
569 |
579 |
-4.61% |
86,100 |
2024/8/1 |
627 |
640 |
606 |
607 |
-2.10% |
51,400 |
2024/7/31 |
595 |
621 |
595 |
620 |
+4.38% |
54,600 |
2024/7/30 |
605 |
616 |
594 |
594 |
-2.62% |
141,200 |
2024/7/29 |
610 |
615 |
599 |
610 |
+0.16% |
169,200 |
2024/7/26 |
616 |
622 |
603 |
609 |
-1.14% |
44,800 |
2024/7/25 |
621 |
625 |
610 |
616 |
+0.33% |
75,400 |
2024/7/24 |
598 |
620 |
593 |
614 |
+4.96% |
134,700 |
2024/7/23 |
587 |
598 |
583 |
585 |
-0.34% |
57,900 |
2024/7/22 |
634 |
635 |
587 |
587 |
+0.51% |
152,000 |
2024/7/19 |
600 |
601 |
584 |
584 |
-2.67% |
49,300 |
2024/7/18 |
569 |
608 |
567 |
600 |
+6.19% |
116,000 |
2024/7/17 |
571 |
578 |
563 |
565 |
+0.00% |
31,400 |
2024/7/16 |
560 |
579 |
558 |
565 |
+1.62% |
42,600 |
2024/7/12 |
548 |
559 |
546 |
556 |
+2.02% |
40,100 |
2024/7/11 |
543 |
545 |
534 |
545 |
+1.30% |
28,400 |
2024/7/10 |
543 |
546 |
536 |
538 |
-0.55% |
31,100 |
2024/7/9 |
550 |
550 |
541 |
541 |
-1.28% |
24,200 |
2024/7/8 |
555 |
559 |
548 |
548 |
-0.36% |
46,700 |
2024/7/5 |
556 |
556 |
544 |
550 |
-0.72% |
23,700 |
2024/7/4 |
554 |
558 |
551 |
554 |
+0.91% |
23,600 |
2024/7/3 |
546 |
552 |
545 |
549 |
+0.92% |
20,200 |
2024/7/2 |
543 |
546 |
540 |
544 |
+0.18% |
14,300 |
2024/7/1 |
534 |
549 |
534 |
543 |
+1.69% |
45,700 |
2024/6/28 |
543 |
543 |
533 |
534 |
-1.29% |
26,000 |
2024/6/27 |
544 |
547 |
541 |
541 |
-1.10% |
20,100 |
2024/6/26 |
550 |
555 |
546 |
547 |
-0.18% |
21,100 |
2024/6/25 |
540 |
548 |
539 |
548 |
+1.48% |
34,800 |
2024/6/24 |
560 |
563 |
535 |
540 |
-2.53% |
82,300 |
2024/6/21 |
538 |
554 |
534 |
554 |
+6.74% |
123,300 |
2024/6/20 |
525 |
525 |
514 |
519 |
-1.14% |
24,700 |
2024/6/19 |
518 |
528 |
514 |
525 |
+1.74% |
24,000 |
2024/6/18 |
509 |
526 |
502 |
516 |
+0.00% |
88,000 |
2024/6/17 |
519 |
526 |
502 |
516 |
+3.41% |
217,400 |
2024/6/14 |
503 |
503 |
495 |
499 |
-0.99% |
48,700 |
2024/6/13 |
504 |
504 |
495 |
504 |
+0.00% |
35,700 |
2024/6/12 |
503 |
507 |
502 |
504 |
+0.20% |
32,000 |
2024/6/11 |
506 |
507 |
503 |
503 |
-0.20% |
19,100 |
2024/6/10 |
506 |
507 |
504 |
504 |
+0.00% |
15,900 |
2024/6/7 |
507 |
507 |
504 |
504 |
-0.40% |
5,500 |
2024/6/6 |
504 |
506 |
501 |
506 |
+0.20% |
12,100 |
2024/6/5 |
505 |
506 |
502 |
505 |
+0.40% |
14,800 |
2024/6/4 |
502 |
506 |
501 |
503 |
-0.20% |
19,400 |
2024/6/3 |
503 |
504 |
502 |
504 |
+0.00% |
8,000 |
2024/5/31 |
497 |
504 |
497 |
504 |
+0.80% |
5,500 |
2024/5/30 |
496 |
500 |
495 |
500 |
+0.40% |
11,400 |
2024/5/29 |
501 |
502 |
497 |
498 |
-0.60% |
19,300 |
2024/5/28 |
505 |
507 |
501 |
501 |
-0.99% |
12,400 |
2024/5/27 |
499 |
509 |
498 |
506 |
+1.81% |
22,700 |
2024/5/24 |
500 |
501 |
497 |
497 |
-1.19% |
12,300 |
2024/5/23 |
504 |
504 |
498 |
503 |
+0.60% |
18,500 |
2024/5/22 |
502 |
505 |
500 |
500 |
-0.79% |
8,400 |
2024/5/21 |
503 |
505 |
499 |
504 |
+0.20% |
34,800 |
2024/5/20 |
503 |
504 |
500 |
503 |
+0.40% |
13,500 |
2024/5/17 |
501 |
502 |
498 |
501 |
+0.00% |
11,400 |
2024/5/16 |
502 |
504 |
492 |
501 |
-0.79% |
32,400 |
2024/5/15 |
505 |
505 |
499 |
505 |
+0.00% |
35,300 |
2024/5/14 |
504 |
507 |
501 |
505 |
-0.59% |
10,900 |
2024/5/13 |
500 |
508 |
500 |
508 |
+1.20% |
25,100 |
2024/5/10 |
507 |
507 |
500 |
502 |
-0.20% |
16,400 |
2024/5/9 |
504 |
506 |
502 |
503 |
-0.20% |
10,300 |
2024/5/8 |
505 |
509 |
502 |
504 |
-0.40% |
16,600 |
2024/5/7 |
510 |
510 |
500 |
506 |
+0.80% |
28,400 |
2024/5/2 |
502 |
504 |
500 |
502 |
-0.20% |
9,800 |
2024/5/1 |
505 |
505 |
496 |
503 |
-0.59% |
22,900 |
2024/4/30 |
498 |
506 |
498 |
506 |
+1.61% |
21,900 |
2024/4/26 |
502 |
508 |
495 |
498 |
-0.99% |
27,700 |
2024/4/25 |
507 |
509 |
501 |
503 |
-1.57% |
17,400 |
2024/4/24 |
512 |
516 |
509 |
511 |
-0.20% |
18,100 |
2024/4/23 |
513 |
513 |
506 |
512 |
+1.39% |
20,900 |
2024/4/22 |
500 |
508 |
493 |
505 |
+2.43% |
46,900 |
2024/4/19 |
500 |
500 |
489 |
493 |
-1.99% |
58,400 |
2024/4/18 |
500 |
503 |
495 |
503 |
+0.60% |
24,600 |
2024/4/17 |
506 |
510 |
495 |
500 |
-0.60% |
26,000 |
2024/4/16 |
514 |
514 |
501 |
503 |
-2.14% |
23,200 |
2024/4/15 |
516 |
517 |
510 |
514 |
-0.39% |
29,900 |
2024/4/12 |
514 |
519 |
509 |
516 |
+0.58% |
30,500 |
2024/4/11 |
526 |
526 |
511 |
513 |
-3.02% |
29,500 |
2024/4/10 |
522 |
533 |
519 |
529 |
+2.12% |
33,700 |
2024/4/9 |
522 |
522 |
513 |
518 |
-0.58% |
18,600 |
2024/4/8 |
516 |
522 |
514 |
521 |
+0.97% |
16,200 |
2024/4/5 |
505 |
517 |
505 |
516 |
+0.58% |
37,400 |
2024/4/4 |
530 |
530 |
507 |
513 |
-2.66% |
44,800 |
2024/4/3 |
522 |
532 |
520 |
527 |
+0.76% |
10,500 |
|