日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,023 |
1,025 |
1,005 |
1,021 |
-0.68% |
12,500 |
2024/9/30 |
1,015 |
1,040 |
1,002 |
1,028 |
-1.63% |
39,800 |
2024/9/27 |
1,014 |
1,057 |
1,014 |
1,045 |
+1.46% |
75,500 |
2024/9/26 |
1,023 |
1,030 |
997 |
1,030 |
+0.68% |
57,900 |
2024/9/25 |
1,037 |
1,038 |
1,016 |
1,023 |
+0.69% |
86,400 |
2024/9/24 |
987 |
1,019 |
980 |
1,016 |
+5.18% |
107,200 |
2024/9/20 |
969 |
981 |
966 |
966 |
+0.31% |
24,300 |
2024/9/19 |
967 |
988 |
958 |
963 |
+0.73% |
22,300 |
2024/9/18 |
958 |
968 |
956 |
956 |
-0.10% |
16,700 |
2024/9/17 |
978 |
978 |
944 |
957 |
-0.10% |
26,200 |
2024/9/13 |
951 |
972 |
944 |
958 |
+0.84% |
35,300 |
2024/9/12 |
930 |
972 |
930 |
950 |
+4.63% |
84,300 |
2024/9/11 |
927 |
936 |
900 |
908 |
-1.94% |
45,800 |
2024/9/10 |
953 |
962 |
920 |
926 |
-3.14% |
62,800 |
2024/9/9 |
919 |
963 |
919 |
956 |
+0.74% |
59,200 |
2024/9/6 |
965 |
966 |
931 |
949 |
-2.16% |
93,700 |
2024/9/5 |
970 |
992 |
958 |
970 |
-1.52% |
92,800 |
2024/9/4 |
1,003 |
1,030 |
984 |
985 |
-7.25% |
135,400 |
2024/9/3 |
1,016 |
1,062 |
1,009 |
1,062 |
+5.67% |
110,600 |
2024/9/2 |
1,031 |
1,042 |
1,004 |
1,005 |
-2.05% |
53,400 |
2024/8/30 |
1,015 |
1,033 |
999 |
1,026 |
+1.08% |
76,900 |
2024/8/29 |
953 |
1,018 |
953 |
1,015 |
+5.62% |
123,300 |
2024/8/28 |
949 |
970 |
946 |
961 |
+1.48% |
69,300 |
2024/8/27 |
951 |
965 |
941 |
947 |
-1.97% |
86,500 |
2024/8/26 |
1,003 |
1,007 |
965 |
966 |
-1.73% |
107,900 |
2024/8/23 |
966 |
983 |
939 |
983 |
+2.29% |
117,200 |
2024/8/22 |
949 |
975 |
943 |
961 |
+1.05% |
48,900 |
2024/8/21 |
936 |
964 |
936 |
951 |
+0.11% |
59,300 |
2024/8/20 |
905 |
950 |
896 |
950 |
+6.50% |
190,800 |
2024/8/19 |
902 |
931 |
871 |
892 |
-1.87% |
226,900 |
2024/8/16 |
855 |
911 |
852 |
909 |
+5.82% |
297,200 |
2024/8/15 |
871 |
871 |
831 |
859 |
-0.92% |
260,800 |
2024/8/14 |
909 |
934 |
857 |
867 |
-13.21% |
700,100 |
2024/8/13 |
979 |
1,015 |
905 |
999 |
+5.71% |
354,000 |
2024/8/9 |
880 |
945 |
871 |
945 |
+12.37% |
156,700 |
2024/8/8 |
824 |
863 |
824 |
841 |
+0.24% |
44,700 |
2024/8/7 |
808 |
855 |
802 |
839 |
+2.69% |
64,000 |
2024/8/6 |
815 |
855 |
802 |
817 |
-1.57% |
63,300 |
2024/8/5 |
834 |
869 |
776 |
830 |
-2.24% |
225,600 |
2024/8/2 |
904 |
904 |
849 |
849 |
-8.71% |
82,200 |
2024/8/1 |
955 |
955 |
930 |
930 |
-2.00% |
25,900 |
2024/7/31 |
940 |
954 |
931 |
949 |
+1.17% |
27,500 |
2024/7/30 |
975 |
978 |
937 |
938 |
-4.87% |
46,300 |
2024/7/29 |
968 |
986 |
958 |
986 |
+2.39% |
37,600 |
2024/7/26 |
960 |
985 |
939 |
963 |
+0.31% |
67,400 |
2024/7/25 |
1,003 |
1,003 |
957 |
960 |
-5.23% |
95,300 |
2024/7/24 |
998 |
1,042 |
998 |
1,013 |
+1.40% |
48,100 |
2024/7/23 |
983 |
1,015 |
983 |
999 |
+1.73% |
27,400 |
2024/7/22 |
991 |
999 |
982 |
982 |
-1.21% |
29,200 |
2024/7/19 |
1,002 |
1,025 |
992 |
994 |
-1.19% |
29,100 |
2024/7/18 |
1,020 |
1,032 |
1,001 |
1,006 |
-3.18% |
31,700 |
2024/7/17 |
1,035 |
1,045 |
1,028 |
1,039 |
+0.10% |
15,400 |
2024/7/16 |
1,050 |
1,052 |
1,030 |
1,038 |
-0.48% |
22,500 |
2024/7/12 |
1,018 |
1,062 |
1,018 |
1,043 |
+1.16% |
32,700 |
2024/7/11 |
1,016 |
1,035 |
1,016 |
1,031 |
+1.18% |
10,400 |
2024/7/10 |
1,036 |
1,039 |
1,016 |
1,019 |
-1.45% |
11,500 |
2024/7/9 |
1,029 |
1,044 |
1,018 |
1,034 |
-0.10% |
22,000 |
2024/7/8 |
1,032 |
1,035 |
1,023 |
1,035 |
+0.19% |
3,100 |
2024/7/5 |
1,029 |
1,056 |
1,024 |
1,033 |
-0.19% |
34,400 |
2024/7/4 |
1,024 |
1,045 |
1,014 |
1,035 |
+0.88% |
19,600 |
2024/7/3 |
1,018 |
1,029 |
1,001 |
1,026 |
+0.39% |
26,000 |
2024/7/2 |
1,023 |
1,042 |
1,019 |
1,022 |
-2.39% |
53,500 |
2024/7/1 |
1,053 |
1,054 |
1,037 |
1,047 |
+0.00% |
17,000 |
2024/6/28 |
1,045 |
1,075 |
1,045 |
1,047 |
-0.29% |
19,600 |
2024/6/27 |
1,030 |
1,066 |
1,030 |
1,050 |
+1.94% |
53,700 |
2024/6/26 |
1,032 |
1,040 |
991 |
1,030 |
-0.48% |
216,100 |
2024/6/25 |
999 |
1,040 |
992 |
1,035 |
+5.18% |
131,700 |
2024/6/24 |
946 |
988 |
943 |
984 |
+4.68% |
50,000 |
2024/6/21 |
950 |
959 |
940 |
940 |
-0.84% |
31,000 |
2024/6/20 |
944 |
957 |
941 |
948 |
+0.42% |
33,700 |
2024/6/19 |
958 |
965 |
936 |
944 |
-0.53% |
48,700 |
2024/6/18 |
985 |
986 |
945 |
949 |
-2.16% |
63,400 |
2024/6/17 |
953 |
977 |
950 |
970 |
+0.21% |
30,300 |
2024/6/14 |
942 |
991 |
940 |
968 |
+4.42% |
89,000 |
2024/6/13 |
954 |
955 |
918 |
927 |
-2.83% |
118,300 |
2024/6/12 |
969 |
977 |
951 |
954 |
-0.31% |
37,200 |
2024/6/11 |
1,009 |
1,009 |
957 |
957 |
-6.63% |
159,600 |
2024/6/10 |
1,030 |
1,050 |
1,000 |
1,025 |
+2.50% |
95,700 |
2024/6/7 |
967 |
1,007 |
967 |
1,000 |
+5.04% |
48,300 |
2024/6/6 |
976 |
978 |
946 |
952 |
-2.46% |
75,200 |
2024/6/5 |
981 |
995 |
975 |
976 |
-2.01% |
101,200 |
2024/6/4 |
1,004 |
1,017 |
976 |
996 |
-2.16% |
78,300 |
2024/6/3 |
1,072 |
1,088 |
1,018 |
1,018 |
-4.86% |
71,000 |
2024/5/31 |
1,006 |
1,070 |
964 |
1,070 |
+7.00% |
79,700 |
2024/5/30 |
980 |
1,009 |
972 |
1,000 |
+6.50% |
104,800 |
2024/5/29 |
1,000 |
1,020 |
916 |
939 |
-6.01% |
169,100 |
2024/5/28 |
1,046 |
1,047 |
998 |
999 |
-2.15% |
63,000 |
2024/5/27 |
1,041 |
1,059 |
1,017 |
1,021 |
-3.04% |
61,800 |
2024/5/24 |
1,096 |
1,122 |
1,043 |
1,053 |
-3.92% |
109,900 |
2024/5/23 |
1,082 |
1,113 |
1,082 |
1,096 |
+1.29% |
24,100 |
2024/5/22 |
1,109 |
1,109 |
1,075 |
1,082 |
-0.37% |
36,000 |
2024/5/21 |
1,068 |
1,116 |
1,067 |
1,086 |
+2.36% |
46,200 |
2024/5/20 |
1,065 |
1,065 |
1,035 |
1,061 |
+1.24% |
62,100 |
2024/5/17 |
1,081 |
1,099 |
1,032 |
1,048 |
-2.06% |
70,700 |
2024/5/16 |
1,103 |
1,103 |
1,014 |
1,070 |
-4.38% |
111,600 |
2024/5/15 |
1,187 |
1,235 |
1,101 |
1,119 |
-18.14% |
230,600 |
2024/5/14 |
1,370 |
1,378 |
1,344 |
1,367 |
+0.81% |
31,800 |
2024/5/13 |
1,353 |
1,375 |
1,345 |
1,356 |
+0.97% |
26,700 |
2024/5/10 |
1,335 |
1,365 |
1,328 |
1,343 |
+1.51% |
18,500 |
2024/5/9 |
1,330 |
1,369 |
1,318 |
1,323 |
-1.12% |
15,600 |
2024/5/8 |
1,290 |
1,364 |
1,290 |
1,338 |
+3.32% |
36,700 |
2024/5/7 |
1,250 |
1,297 |
1,250 |
1,295 |
+5.71% |
29,800 |
2024/5/2 |
1,254 |
1,254 |
1,214 |
1,225 |
-2.70% |
47,500 |
2024/5/1 |
1,265 |
1,294 |
1,259 |
1,259 |
-1.25% |
32,700 |
2024/4/30 |
1,273 |
1,304 |
1,270 |
1,275 |
-0.31% |
33,600 |
2024/4/26 |
1,276 |
1,300 |
1,271 |
1,279 |
-0.23% |
31,500 |
2024/4/25 |
1,348 |
1,348 |
1,281 |
1,282 |
-4.40% |
42,500 |
2024/4/24 |
1,324 |
1,348 |
1,321 |
1,341 |
+2.52% |
18,500 |
2024/4/23 |
1,299 |
1,329 |
1,295 |
1,308 |
+1.95% |
20,000 |
2024/4/22 |
1,287 |
1,299 |
1,267 |
1,283 |
+0.94% |
19,200 |
2024/4/19 |
1,312 |
1,317 |
1,258 |
1,271 |
-3.49% |
28,800 |
2024/4/18 |
1,289 |
1,318 |
1,289 |
1,317 |
+2.01% |
12,000 |
2024/4/17 |
1,304 |
1,318 |
1,282 |
1,291 |
-0.92% |
18,200 |
2024/4/16 |
1,321 |
1,321 |
1,286 |
1,303 |
-1.73% |
18,000 |
2024/4/15 |
1,307 |
1,334 |
1,290 |
1,326 |
+0.15% |
19,000 |
2024/4/12 |
1,383 |
1,383 |
1,324 |
1,324 |
-3.22% |
32,300 |
2024/4/11 |
1,391 |
1,408 |
1,362 |
1,368 |
-2.98% |
29,900 |
2024/4/10 |
1,445 |
1,594 |
1,403 |
1,410 |
+1.81% |
155,000 |
2024/4/9 |
1,390 |
1,412 |
1,377 |
1,385 |
+1.54% |
20,000 |
2024/4/8 |
1,327 |
1,384 |
1,327 |
1,364 |
+0.74% |
18,400 |
2024/4/5 |
1,335 |
1,354 |
1,325 |
1,354 |
+0.00% |
9,600 |
2024/4/4 |
1,366 |
1,387 |
1,347 |
1,354 |
+0.07% |
14,200 |
2024/4/3 |
1,318 |
1,374 |
1,318 |
1,353 |
+1.35% |
16,700 |
|