日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
778 |
782 |
776 |
781 |
+0.64% |
160,500 |
2024/9/30 |
775 |
782 |
772 |
776 |
-2.88% |
303,400 |
2024/9/27 |
794 |
802 |
785 |
799 |
-0.62% |
395,500 |
2024/9/26 |
797 |
804 |
790 |
804 |
+1.52% |
345,500 |
2024/9/25 |
791 |
798 |
784 |
792 |
+0.25% |
247,900 |
2024/9/24 |
796 |
796 |
786 |
790 |
+0.25% |
299,000 |
2024/9/20 |
794 |
798 |
788 |
788 |
+0.00% |
269,900 |
2024/9/19 |
790 |
794 |
787 |
788 |
+0.51% |
210,800 |
2024/9/18 |
782 |
790 |
779 |
784 |
+1.69% |
300,800 |
2024/9/17 |
780 |
780 |
762 |
771 |
+0.00% |
331,600 |
2024/9/13 |
777 |
778 |
767 |
771 |
-1.03% |
236,300 |
2024/9/12 |
780 |
784 |
772 |
779 |
+2.23% |
348,900 |
2024/9/11 |
780 |
780 |
759 |
762 |
-3.18% |
509,400 |
2024/9/10 |
792 |
795 |
786 |
787 |
-0.25% |
187,800 |
2024/9/9 |
772 |
792 |
771 |
789 |
-0.13% |
329,500 |
2024/9/6 |
802 |
803 |
788 |
790 |
-1.37% |
534,400 |
2024/9/5 |
801 |
810 |
794 |
801 |
-0.87% |
412,900 |
2024/9/4 |
827 |
827 |
806 |
808 |
-3.58% |
619,700 |
2024/9/3 |
843 |
845 |
836 |
838 |
-0.36% |
193,800 |
2024/9/2 |
849 |
849 |
839 |
841 |
-0.12% |
270,800 |
2024/8/30 |
845 |
849 |
839 |
842 |
+0.48% |
183,200 |
2024/8/29 |
846 |
846 |
835 |
838 |
-1.18% |
353,200 |
2024/8/28 |
856 |
856 |
844 |
848 |
-1.40% |
223,500 |
2024/8/27 |
844 |
860 |
841 |
860 |
+1.90% |
320,700 |
2024/8/26 |
850 |
850 |
840 |
844 |
-0.47% |
196,800 |
2024/8/23 |
848 |
853 |
844 |
848 |
+0.00% |
195,100 |
2024/8/22 |
854 |
855 |
842 |
848 |
-0.70% |
270,500 |
2024/8/21 |
846 |
854 |
844 |
854 |
+0.47% |
205,400 |
2024/8/20 |
851 |
859 |
844 |
850 |
+1.07% |
377,100 |
2024/8/19 |
855 |
855 |
837 |
841 |
-1.87% |
448,500 |
2024/8/16 |
849 |
857 |
843 |
857 |
+2.76% |
348,500 |
2024/8/15 |
833 |
843 |
832 |
834 |
+0.12% |
381,300 |
2024/8/14 |
828 |
836 |
816 |
833 |
+0.85% |
452,300 |
2024/8/13 |
821 |
826 |
815 |
826 |
+0.24% |
351,300 |
2024/8/9 |
827 |
831 |
813 |
824 |
+1.48% |
461,200 |
2024/8/8 |
827 |
847 |
810 |
812 |
-3.10% |
678,800 |
2024/8/7 |
816 |
861 |
812 |
838 |
+0.84% |
1,182,700 |
2024/8/6 |
820 |
870 |
800 |
831 |
+10.95% |
738,100 |
2024/8/5 |
834 |
836 |
738 |
749 |
-14.79% |
1,153,000 |
2024/8/2 |
900 |
906 |
877 |
879 |
-4.77% |
751,100 |
2024/8/1 |
954 |
958 |
923 |
923 |
-4.45% |
719,600 |
2024/7/31 |
929 |
966 |
929 |
966 |
+3.21% |
584,300 |
2024/7/30 |
936 |
940 |
928 |
936 |
-0.21% |
190,800 |
2024/7/29 |
926 |
943 |
924 |
938 |
+2.74% |
400,300 |
2024/7/26 |
914 |
921 |
908 |
913 |
+0.33% |
252,100 |
2024/7/25 |
919 |
922 |
907 |
910 |
-1.52% |
362,700 |
2024/7/24 |
926 |
934 |
922 |
924 |
-0.11% |
328,400 |
2024/7/23 |
935 |
938 |
923 |
925 |
-0.64% |
289,800 |
2024/7/22 |
960 |
960 |
931 |
931 |
-3.22% |
431,900 |
2024/7/19 |
960 |
971 |
954 |
962 |
+0.00% |
223,300 |
2024/7/18 |
968 |
971 |
960 |
962 |
-1.23% |
214,300 |
2024/7/17 |
964 |
982 |
961 |
974 |
+1.04% |
370,400 |
2024/7/16 |
963 |
979 |
960 |
964 |
+0.31% |
402,300 |
2024/7/12 |
943 |
963 |
942 |
961 |
+1.69% |
372,500 |
2024/7/11 |
935 |
949 |
928 |
945 |
+2.16% |
293,600 |
2024/7/10 |
948 |
955 |
923 |
925 |
-2.32% |
412,500 |
2024/7/9 |
941 |
952 |
935 |
947 |
+0.96% |
344,700 |
2024/7/8 |
952 |
952 |
937 |
938 |
-1.05% |
263,700 |
2024/7/5 |
959 |
960 |
942 |
948 |
-1.15% |
313,200 |
2024/7/4 |
959 |
964 |
954 |
959 |
+0.52% |
285,500 |
2024/7/3 |
945 |
959 |
945 |
954 |
+1.06% |
314,300 |
2024/7/2 |
945 |
948 |
940 |
944 |
-0.11% |
187,800 |
2024/7/1 |
951 |
951 |
941 |
945 |
+0.21% |
214,000 |
2024/6/28 |
947 |
951 |
942 |
943 |
-0.21% |
169,000 |
2024/6/27 |
943 |
950 |
942 |
945 |
-0.11% |
169,200 |
2024/6/26 |
952 |
971 |
946 |
946 |
-0.53% |
419,600 |
2024/6/25 |
944 |
953 |
943 |
951 |
+1.06% |
302,100 |
2024/6/24 |
944 |
944 |
931 |
941 |
-0.42% |
315,800 |
2024/6/21 |
954 |
961 |
945 |
945 |
-0.42% |
421,700 |
2024/6/20 |
949 |
956 |
941 |
949 |
-0.52% |
254,400 |
2024/6/19 |
935 |
954 |
935 |
954 |
+2.03% |
269,900 |
2024/6/18 |
940 |
948 |
934 |
935 |
+0.54% |
306,400 |
2024/6/17 |
957 |
957 |
924 |
930 |
-3.02% |
517,600 |
2024/6/14 |
916 |
959 |
908 |
959 |
+4.69% |
621,400 |
2024/6/13 |
940 |
942 |
914 |
916 |
-2.03% |
404,500 |
2024/6/12 |
933 |
938 |
930 |
935 |
-0.11% |
175,200 |
2024/6/11 |
941 |
945 |
935 |
936 |
-0.53% |
235,700 |
2024/6/10 |
930 |
941 |
927 |
941 |
+1.07% |
213,800 |
2024/6/7 |
935 |
938 |
927 |
931 |
-0.53% |
214,200 |
2024/6/6 |
930 |
937 |
926 |
936 |
+0.65% |
242,300 |
2024/6/5 |
945 |
945 |
930 |
930 |
-2.21% |
437,600 |
2024/6/4 |
950 |
959 |
947 |
951 |
-0.21% |
161,200 |
2024/6/3 |
961 |
964 |
950 |
953 |
-0.42% |
219,300 |
2024/5/31 |
944 |
960 |
944 |
957 |
+2.03% |
388,400 |
2024/5/30 |
939 |
951 |
934 |
938 |
-0.95% |
430,900 |
2024/5/29 |
983 |
983 |
947 |
947 |
-3.27% |
569,300 |
2024/5/28 |
980 |
986 |
976 |
979 |
+0.41% |
580,900 |
2024/5/27 |
975 |
983 |
971 |
975 |
+0.21% |
410,300 |
2024/5/24 |
956 |
982 |
953 |
973 |
+1.04% |
502,100 |
2024/5/23 |
961 |
966 |
950 |
963 |
+0.00% |
380,400 |
2024/5/22 |
975 |
980 |
962 |
963 |
-0.41% |
457,500 |
2024/5/21 |
972 |
984 |
964 |
967 |
-1.23% |
572,600 |
2024/5/20 |
959 |
984 |
959 |
979 |
+2.19% |
797,200 |
2024/5/17 |
948 |
964 |
945 |
958 |
+0.95% |
564,500 |
2024/5/16 |
948 |
950 |
930 |
949 |
+0.11% |
487,500 |
2024/5/15 |
939 |
958 |
938 |
948 |
+1.17% |
608,800 |
2024/5/14 |
936 |
943 |
928 |
937 |
-0.32% |
388,400 |
2024/5/13 |
935 |
945 |
924 |
940 |
+0.11% |
443,000 |
2024/5/10 |
910 |
939 |
909 |
939 |
+2.62% |
694,700 |
2024/5/9 |
903 |
936 |
900 |
915 |
+2.46% |
1,007,300 |
2024/5/8 |
899 |
901 |
863 |
893 |
+0.34% |
1,433,700 |
2024/5/7 |
900 |
901 |
884 |
890 |
-0.78% |
663,600 |
2024/5/2 |
909 |
911 |
897 |
897 |
-1.43% |
471,900 |
2024/5/1 |
917 |
918 |
908 |
910 |
-0.87% |
360,700 |
2024/4/30 |
914 |
926 |
910 |
918 |
+1.21% |
446,600 |
2024/4/26 |
905 |
911 |
898 |
907 |
+0.33% |
536,000 |
2024/4/25 |
913 |
916 |
904 |
904 |
-0.99% |
337,700 |
2024/4/24 |
924 |
925 |
906 |
913 |
-1.30% |
639,600 |
2024/4/23 |
926 |
930 |
921 |
925 |
+0.76% |
340,800 |
2024/4/22 |
913 |
923 |
911 |
918 |
+1.77% |
614,600 |
2024/4/19 |
919 |
923 |
898 |
902 |
-2.06% |
510,300 |
2024/4/18 |
908 |
926 |
908 |
921 |
+1.54% |
365,100 |
2024/4/17 |
920 |
922 |
904 |
907 |
-1.31% |
487,700 |
2024/4/16 |
943 |
947 |
918 |
919 |
-2.85% |
491,500 |
2024/4/15 |
921 |
946 |
920 |
946 |
+2.16% |
445,600 |
2024/4/12 |
934 |
934 |
924 |
926 |
-0.64% |
258,200 |
2024/4/11 |
925 |
936 |
922 |
932 |
-0.11% |
216,200 |
2024/4/10 |
925 |
935 |
923 |
933 |
+1.08% |
331,600 |
2024/4/9 |
920 |
927 |
916 |
923 |
+0.54% |
260,400 |
2024/4/8 |
917 |
922 |
908 |
918 |
+0.99% |
372,800 |
2024/4/5 |
901 |
913 |
896 |
909 |
-0.55% |
692,400 |
2024/4/4 |
927 |
927 |
912 |
914 |
-0.22% |
313,100 |
2024/4/3 |
917 |
931 |
912 |
916 |
-0.97% |
435,900 |
|