| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/1 |
761 |
764 |
747 |
747 |
-1.19% |
66,800 |
| 2024/9/30 |
751 |
772 |
749 |
756 |
-3.20% |
90,500 |
| 2024/9/27 |
785 |
790 |
769 |
781 |
+0.13% |
126,300 |
| 2024/9/26 |
748 |
787 |
748 |
780 |
+7.29% |
202,200 |
| 2024/9/25 |
735 |
748 |
727 |
727 |
-1.76% |
48,700 |
| 2024/9/24 |
735 |
750 |
732 |
740 |
+0.82% |
92,800 |
| 2024/9/20 |
734 |
737 |
725 |
734 |
+0.41% |
71,400 |
| 2024/9/19 |
698 |
731 |
698 |
731 |
+5.64% |
122,500 |
| 2024/9/18 |
667 |
693 |
667 |
692 |
+6.96% |
120,900 |
| 2024/9/17 |
660 |
663 |
639 |
647 |
-1.97% |
88,100 |
| 2024/9/13 |
665 |
682 |
654 |
660 |
-0.60% |
215,400 |
| 2024/9/12 |
670 |
675 |
652 |
664 |
+3.75% |
191,200 |
| 2024/9/11 |
684 |
693 |
636 |
640 |
-6.84% |
207,300 |
| 2024/9/10 |
705 |
705 |
687 |
687 |
-2.41% |
91,900 |
| 2024/9/9 |
682 |
730 |
682 |
704 |
-0.28% |
126,500 |
| 2024/9/6 |
710 |
712 |
681 |
706 |
+0.00% |
112,100 |
| 2024/9/5 |
686 |
723 |
686 |
706 |
+1.44% |
75,300 |
| 2024/9/4 |
711 |
723 |
689 |
696 |
-6.07% |
155,800 |
| 2024/9/3 |
716 |
744 |
716 |
741 |
+2.92% |
70,500 |
| 2024/9/2 |
729 |
729 |
709 |
720 |
-1.91% |
68,700 |
| 2024/8/30 |
708 |
734 |
708 |
734 |
+3.82% |
74,700 |
| 2024/8/29 |
716 |
728 |
707 |
707 |
-2.62% |
50,700 |
| 2024/8/28 |
745 |
757 |
720 |
726 |
-2.02% |
112,500 |
| 2024/8/27 |
723 |
743 |
714 |
741 |
+4.07% |
132,800 |
| 2024/8/26 |
691 |
715 |
683 |
712 |
+2.89% |
102,000 |
| 2024/8/23 |
668 |
695 |
668 |
692 |
+3.59% |
109,900 |
| 2024/8/22 |
685 |
688 |
664 |
668 |
-1.62% |
86,300 |
| 2024/8/21 |
692 |
701 |
678 |
679 |
-2.86% |
76,300 |
| 2024/8/20 |
688 |
715 |
688 |
699 |
+3.10% |
102,200 |
| 2024/8/19 |
699 |
713 |
674 |
678 |
-3.69% |
114,700 |
| 2024/8/16 |
700 |
711 |
690 |
704 |
+4.61% |
105,700 |
| 2024/8/15 |
685 |
685 |
663 |
673 |
-2.46% |
115,500 |
| 2024/8/14 |
652 |
695 |
627 |
690 |
+7.48% |
200,500 |
| 2024/8/13 |
601 |
655 |
590 |
642 |
-2.73% |
364,000 |
| 2024/8/9 |
669 |
678 |
645 |
660 |
+1.69% |
180,900 |
| 2024/8/8 |
618 |
667 |
618 |
649 |
+3.34% |
127,500 |
| 2024/8/7 |
605 |
645 |
604 |
628 |
-0.48% |
257,600 |
| 2024/8/6 |
620 |
652 |
602 |
631 |
+6.41% |
220,900 |
| 2024/8/5 |
643 |
651 |
593 |
593 |
-14.43% |
246,600 |
| 2024/8/2 |
721 |
728 |
693 |
693 |
-7.60% |
261,900 |
| 2024/8/1 |
787 |
788 |
747 |
750 |
-5.78% |
147,800 |
| 2024/7/31 |
794 |
796 |
781 |
796 |
+0.25% |
48,400 |
| 2024/7/30 |
809 |
810 |
784 |
794 |
-1.73% |
67,000 |
| 2024/7/29 |
798 |
809 |
776 |
808 |
+3.06% |
66,400 |
| 2024/7/26 |
785 |
806 |
783 |
784 |
+0.26% |
104,600 |
| 2024/7/25 |
770 |
788 |
766 |
782 |
-0.38% |
142,900 |
| 2024/7/24 |
808 |
814 |
785 |
785 |
-2.61% |
87,100 |
| 2024/7/23 |
791 |
815 |
791 |
806 |
+2.28% |
56,700 |
| 2024/7/22 |
802 |
807 |
786 |
788 |
-2.48% |
101,800 |
| 2024/7/19 |
812 |
824 |
803 |
808 |
-1.82% |
87,500 |
| 2024/7/18 |
835 |
854 |
823 |
823 |
-1.79% |
116,400 |
| 2024/7/17 |
836 |
849 |
822 |
838 |
+2.70% |
133,500 |
| 2024/7/16 |
820 |
828 |
804 |
816 |
-0.73% |
116,300 |
| 2024/7/12 |
765 |
835 |
765 |
822 |
+6.89% |
330,600 |
| 2024/7/11 |
785 |
789 |
756 |
769 |
-1.41% |
214,100 |
| 2024/7/10 |
813 |
814 |
777 |
780 |
-2.13% |
203,900 |
| 2024/7/9 |
781 |
802 |
771 |
797 |
+0.25% |
264,900 |
| 2024/7/8 |
774 |
809 |
771 |
795 |
+7.87% |
600,900 |
| 2024/7/5 |
728 |
743 |
724 |
737 |
+0.68% |
75,300 |
| 2024/7/4 |
730 |
739 |
724 |
732 |
+0.83% |
85,000 |
| 2024/7/3 |
728 |
737 |
722 |
726 |
-1.22% |
63,400 |
| 2024/7/2 |
686 |
735 |
684 |
735 |
+7.14% |
150,400 |
| 2024/7/1 |
713 |
720 |
684 |
686 |
-4.32% |
182,000 |
| 2024/6/28 |
739 |
739 |
713 |
717 |
-0.97% |
84,300 |
| 2024/6/27 |
714 |
745 |
709 |
724 |
+1.83% |
113,000 |
| 2024/6/26 |
710 |
716 |
704 |
711 |
-0.42% |
65,200 |
| 2024/6/25 |
694 |
716 |
691 |
714 |
+2.88% |
147,100 |
| 2024/6/24 |
706 |
708 |
689 |
694 |
-2.66% |
165,700 |
| 2024/6/21 |
688 |
727 |
688 |
713 |
+3.63% |
263,300 |
| 2024/6/20 |
667 |
697 |
667 |
688 |
+2.84% |
155,900 |
| 2024/6/19 |
658 |
673 |
658 |
669 |
+2.14% |
108,200 |
| 2024/6/18 |
671 |
681 |
648 |
655 |
-2.24% |
165,100 |
| 2024/6/17 |
675 |
680 |
661 |
670 |
-0.59% |
96,800 |
| 2024/6/14 |
671 |
686 |
666 |
674 |
-1.03% |
145,100 |
| 2024/6/13 |
688 |
697 |
681 |
681 |
-0.73% |
94,500 |
| 2024/6/12 |
683 |
689 |
679 |
686 |
-0.58% |
113,300 |
| 2024/6/11 |
684 |
699 |
678 |
690 |
+0.88% |
108,500 |
| 2024/6/10 |
670 |
697 |
670 |
684 |
+0.59% |
124,700 |
| 2024/6/7 |
683 |
686 |
676 |
680 |
-0.87% |
94,000 |
| 2024/6/6 |
720 |
720 |
671 |
686 |
-3.38% |
172,500 |
| 2024/6/5 |
717 |
731 |
704 |
710 |
-1.66% |
103,600 |
| 2024/6/4 |
681 |
726 |
677 |
722 |
+6.02% |
162,100 |
| 2024/6/3 |
705 |
706 |
680 |
681 |
-3.40% |
110,100 |
| 2024/5/31 |
660 |
705 |
657 |
705 |
+5.38% |
158,900 |
| 2024/5/30 |
667 |
679 |
657 |
669 |
-1.18% |
145,900 |
| 2024/5/29 |
714 |
714 |
670 |
677 |
-4.11% |
218,900 |
| 2024/5/28 |
712 |
720 |
704 |
706 |
-1.26% |
32,900 |
| 2024/5/27 |
702 |
717 |
698 |
715 |
+2.14% |
120,900 |
| 2024/5/24 |
690 |
721 |
690 |
700 |
-1.27% |
135,700 |
| 2024/5/23 |
732 |
732 |
698 |
709 |
-2.34% |
208,600 |
| 2024/5/22 |
761 |
770 |
725 |
726 |
-5.35% |
297,700 |
| 2024/5/21 |
793 |
798 |
766 |
767 |
-3.88% |
99,300 |
| 2024/5/20 |
777 |
811 |
771 |
798 |
+2.70% |
109,500 |
| 2024/5/17 |
761 |
784 |
754 |
777 |
+1.70% |
139,400 |
| 2024/5/16 |
802 |
802 |
752 |
764 |
-4.26% |
263,300 |
| 2024/5/15 |
851 |
856 |
788 |
798 |
-7.85% |
381,000 |
| 2024/5/14 |
868 |
892 |
837 |
866 |
+9.21% |
633,900 |
| 2024/5/13 |
828 |
830 |
788 |
793 |
-4.00% |
252,300 |
| 2024/5/10 |
852 |
854 |
817 |
826 |
-2.94% |
78,300 |
| 2024/5/9 |
869 |
871 |
848 |
851 |
-1.50% |
49,300 |
| 2024/5/8 |
865 |
871 |
849 |
864 |
+0.47% |
76,100 |
| 2024/5/7 |
849 |
865 |
841 |
860 |
+2.50% |
83,300 |
| 2024/5/2 |
838 |
841 |
829 |
839 |
+0.12% |
44,000 |
| 2024/5/1 |
846 |
851 |
835 |
838 |
-2.56% |
38,600 |
| 2024/4/30 |
854 |
865 |
851 |
860 |
+2.38% |
40,400 |
| 2024/4/26 |
833 |
847 |
827 |
840 |
+0.84% |
44,100 |
| 2024/4/25 |
830 |
850 |
822 |
833 |
-0.12% |
41,700 |
| 2024/4/24 |
843 |
853 |
834 |
834 |
+0.48% |
45,300 |
| 2024/4/23 |
833 |
835 |
812 |
830 |
+0.12% |
70,300 |
| 2024/4/22 |
828 |
832 |
814 |
829 |
+1.10% |
39,300 |
| 2024/4/19 |
844 |
844 |
811 |
820 |
-2.26% |
57,700 |
| 2024/4/18 |
812 |
846 |
808 |
839 |
+2.32% |
34,200 |
| 2024/4/17 |
830 |
834 |
813 |
820 |
-0.36% |
32,700 |
| 2024/4/16 |
824 |
834 |
815 |
823 |
-0.96% |
70,700 |
| 2024/4/15 |
844 |
849 |
825 |
831 |
-3.26% |
50,100 |
| 2024/4/12 |
865 |
870 |
855 |
859 |
+0.47% |
38,900 |
| 2024/4/11 |
847 |
855 |
841 |
855 |
-0.12% |
32,100 |
| 2024/4/10 |
868 |
879 |
856 |
856 |
-0.47% |
34,400 |
| 2024/4/9 |
872 |
876 |
860 |
860 |
-0.35% |
31,800 |
| 2024/4/8 |
856 |
868 |
845 |
863 |
+1.05% |
44,700 |
| 2024/4/5 |
847 |
861 |
836 |
854 |
-0.12% |
73,800 |
| 2024/4/4 |
877 |
878 |
855 |
855 |
+0.23% |
42,300 |
| 2024/4/3 |
859 |
876 |
846 |
853 |
-1.73% |
96,900 |
|
