日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,062 |
1,089 |
1,040 |
1,081 |
+4.04% |
132,200 |
2024/9/30 |
1,050 |
1,062 |
1,020 |
1,039 |
-1.33% |
142,400 |
2024/9/27 |
1,063 |
1,079 |
1,049 |
1,053 |
-2.41% |
79,000 |
2024/9/26 |
1,063 |
1,087 |
1,062 |
1,079 |
+2.08% |
109,200 |
2024/9/25 |
1,044 |
1,059 |
1,038 |
1,057 |
+1.73% |
100,400 |
2024/9/24 |
1,025 |
1,049 |
1,025 |
1,039 |
+1.56% |
110,600 |
2024/9/20 |
1,020 |
1,038 |
1,020 |
1,023 |
+1.09% |
157,000 |
2024/9/19 |
1,030 |
1,031 |
1,009 |
1,012 |
-0.59% |
67,700 |
2024/9/18 |
1,008 |
1,024 |
1,004 |
1,018 |
+2.31% |
80,600 |
2024/9/17 |
982 |
995 |
980 |
995 |
+1.74% |
102,800 |
2024/9/13 |
978 |
985 |
971 |
978 |
+0.00% |
50,900 |
2024/9/12 |
975 |
988 |
970 |
978 |
+1.03% |
53,800 |
2024/9/11 |
936 |
968 |
936 |
968 |
+2.22% |
58,000 |
2024/9/10 |
950 |
965 |
947 |
947 |
-0.94% |
44,200 |
2024/9/9 |
946 |
962 |
946 |
956 |
+0.21% |
54,700 |
2024/9/6 |
950 |
958 |
945 |
954 |
-0.21% |
54,700 |
2024/9/5 |
941 |
959 |
941 |
956 |
+0.63% |
33,800 |
2024/9/4 |
939 |
961 |
938 |
950 |
-0.11% |
67,800 |
2024/9/3 |
963 |
964 |
944 |
951 |
-0.21% |
67,000 |
2024/9/2 |
966 |
966 |
951 |
953 |
-1.14% |
28,500 |
2024/8/30 |
956 |
973 |
956 |
964 |
+0.10% |
22,000 |
2024/8/29 |
976 |
986 |
957 |
963 |
-1.93% |
51,300 |
2024/8/28 |
970 |
985 |
968 |
982 |
+0.92% |
22,600 |
2024/8/27 |
958 |
980 |
958 |
973 |
+1.35% |
37,500 |
2024/8/26 |
969 |
969 |
950 |
960 |
-0.31% |
77,200 |
2024/8/23 |
975 |
975 |
956 |
963 |
-1.23% |
57,700 |
2024/8/22 |
990 |
990 |
975 |
975 |
-1.42% |
29,700 |
2024/8/21 |
984 |
998 |
974 |
989 |
+0.20% |
42,600 |
2024/8/20 |
965 |
988 |
964 |
987 |
+3.13% |
39,200 |
2024/8/19 |
963 |
968 |
954 |
957 |
-2.05% |
43,600 |
2024/8/16 |
980 |
984 |
963 |
977 |
+1.88% |
51,300 |
2024/8/15 |
957 |
964 |
948 |
959 |
+0.21% |
55,600 |
2024/8/14 |
948 |
957 |
938 |
957 |
+1.16% |
59,800 |
2024/8/13 |
953 |
958 |
937 |
946 |
-0.42% |
61,900 |
2024/8/9 |
954 |
962 |
933 |
950 |
+1.17% |
99,400 |
2024/8/8 |
926 |
955 |
926 |
939 |
-1.05% |
84,100 |
2024/8/7 |
895 |
959 |
895 |
949 |
+2.59% |
129,900 |
2024/8/6 |
848 |
939 |
848 |
925 |
+11.04% |
127,300 |
2024/8/5 |
844 |
878 |
810 |
833 |
-7.85% |
196,800 |
2024/8/2 |
910 |
917 |
890 |
904 |
-3.11% |
109,100 |
2024/8/1 |
940 |
945 |
914 |
933 |
-0.64% |
86,500 |
2024/7/31 |
955 |
955 |
925 |
939 |
-1.68% |
169,700 |
2024/7/30 |
927 |
958 |
923 |
955 |
+2.80% |
154,400 |
2024/7/29 |
908 |
933 |
899 |
929 |
+2.99% |
114,100 |
2024/7/26 |
874 |
926 |
874 |
902 |
-3.32% |
314,800 |
2024/7/25 |
937 |
950 |
922 |
933 |
-1.27% |
281,100 |
2024/7/24 |
946 |
957 |
940 |
945 |
-0.94% |
76,200 |
2024/7/23 |
970 |
970 |
952 |
954 |
-0.42% |
60,800 |
2024/7/22 |
975 |
977 |
954 |
958 |
-1.44% |
72,700 |
2024/7/19 |
983 |
993 |
970 |
972 |
-0.72% |
103,500 |
2024/7/18 |
992 |
995 |
979 |
979 |
-2.78% |
89,300 |
2024/7/17 |
1,031 |
1,039 |
1,001 |
1,007 |
-0.98% |
90,500 |
2024/7/16 |
1,010 |
1,042 |
1,010 |
1,017 |
+1.70% |
92,300 |
2024/7/12 |
985 |
1,009 |
985 |
1,000 |
+1.11% |
58,800 |
2024/7/11 |
977 |
994 |
977 |
989 |
+1.02% |
65,300 |
2024/7/10 |
980 |
984 |
972 |
979 |
-0.41% |
55,500 |
2024/7/9 |
971 |
990 |
961 |
983 |
+1.24% |
60,600 |
2024/7/8 |
976 |
984 |
967 |
971 |
-0.51% |
69,300 |
2024/7/5 |
988 |
992 |
976 |
976 |
-0.20% |
58,500 |
2024/7/4 |
980 |
987 |
963 |
978 |
+0.00% |
64,900 |
2024/7/3 |
964 |
989 |
963 |
978 |
+1.24% |
92,700 |
2024/7/2 |
972 |
981 |
966 |
966 |
-0.62% |
56,000 |
2024/7/1 |
978 |
984 |
970 |
972 |
-1.32% |
53,200 |
2024/6/28 |
1,002 |
1,002 |
977 |
985 |
-1.70% |
78,700 |
2024/6/27 |
1,001 |
1,019 |
992 |
1,002 |
+0.10% |
76,400 |
2024/6/26 |
989 |
1,003 |
970 |
1,001 |
+1.93% |
83,100 |
2024/6/25 |
991 |
999 |
973 |
982 |
-0.91% |
72,100 |
2024/6/24 |
1,000 |
1,009 |
989 |
991 |
+0.61% |
69,700 |
2024/6/21 |
999 |
1,008 |
972 |
985 |
-0.51% |
152,900 |
2024/6/20 |
992 |
1,003 |
980 |
990 |
+0.10% |
151,000 |
2024/6/19 |
963 |
990 |
960 |
989 |
+1.85% |
61,200 |
2024/6/18 |
990 |
1,000 |
965 |
971 |
-1.92% |
92,200 |
2024/6/17 |
973 |
996 |
966 |
990 |
+1.75% |
91,500 |
2024/6/14 |
969 |
984 |
964 |
973 |
+0.41% |
78,600 |
2024/6/13 |
992 |
994 |
964 |
969 |
-2.32% |
63,700 |
2024/6/12 |
997 |
1,002 |
989 |
992 |
-0.20% |
31,800 |
2024/6/11 |
992 |
1,023 |
988 |
994 |
-0.20% |
83,300 |
2024/6/10 |
998 |
1,031 |
996 |
996 |
-1.09% |
124,200 |
2024/6/7 |
950 |
1,008 |
950 |
1,007 |
+5.89% |
196,300 |
2024/6/6 |
942 |
954 |
936 |
951 |
+0.11% |
47,800 |
2024/6/5 |
949 |
953 |
939 |
950 |
+0.00% |
78,800 |
2024/6/4 |
940 |
957 |
940 |
950 |
+0.21% |
140,100 |
2024/6/3 |
951 |
958 |
938 |
948 |
-0.21% |
88,900 |
2024/5/31 |
938 |
953 |
925 |
950 |
+2.26% |
111,600 |
2024/5/30 |
910 |
930 |
898 |
929 |
+1.64% |
96,800 |
2024/5/29 |
909 |
915 |
901 |
914 |
-0.65% |
120,200 |
2024/5/28 |
936 |
940 |
918 |
920 |
-1.39% |
121,100 |
2024/5/27 |
949 |
952 |
925 |
933 |
-1.79% |
153,400 |
2024/5/24 |
950 |
957 |
937 |
950 |
-0.84% |
73,600 |
2024/5/23 |
927 |
974 |
927 |
958 |
+3.12% |
151,800 |
2024/5/22 |
977 |
977 |
925 |
929 |
-5.69% |
313,800 |
2024/5/21 |
1,022 |
1,022 |
983 |
985 |
-3.62% |
80,200 |
2024/5/20 |
1,033 |
1,041 |
1,017 |
1,022 |
-1.26% |
94,600 |
2024/5/17 |
1,031 |
1,041 |
1,020 |
1,035 |
+0.49% |
61,000 |
2024/5/16 |
1,061 |
1,071 |
1,018 |
1,030 |
-2.55% |
109,000 |
2024/5/15 |
1,060 |
1,078 |
1,054 |
1,057 |
+0.67% |
112,700 |
2024/5/14 |
1,082 |
1,082 |
1,020 |
1,050 |
-5.06% |
144,800 |
2024/5/13 |
1,089 |
1,113 |
1,087 |
1,106 |
+1.75% |
142,400 |
2024/5/10 |
1,010 |
1,095 |
1,010 |
1,087 |
+4.82% |
265,600 |
2024/5/9 |
1,045 |
1,069 |
1,037 |
1,037 |
-0.77% |
203,600 |
2024/5/8 |
1,032 |
1,050 |
1,025 |
1,045 |
+1.95% |
111,300 |
2024/5/7 |
1,025 |
1,044 |
1,020 |
1,025 |
+0.10% |
75,400 |
2024/5/2 |
1,026 |
1,041 |
1,022 |
1,024 |
-0.78% |
36,800 |
2024/5/1 |
1,009 |
1,032 |
996 |
1,032 |
+0.88% |
112,600 |
2024/4/30 |
971 |
1,023 |
969 |
1,023 |
+7.57% |
143,900 |
2024/4/26 |
950 |
957 |
941 |
951 |
+0.53% |
67,800 |
2024/4/25 |
940 |
954 |
938 |
946 |
+0.85% |
43,100 |
2024/4/24 |
956 |
959 |
937 |
938 |
-1.88% |
102,600 |
2024/4/23 |
954 |
963 |
948 |
956 |
+0.21% |
40,700 |
2024/4/22 |
953 |
961 |
947 |
954 |
+1.71% |
40,300 |
2024/4/19 |
947 |
952 |
929 |
938 |
-1.47% |
76,400 |
2024/4/18 |
951 |
957 |
948 |
952 |
+0.42% |
32,700 |
2024/4/17 |
957 |
959 |
943 |
948 |
-0.84% |
45,700 |
2024/4/16 |
995 |
995 |
948 |
956 |
-5.53% |
103,600 |
2024/4/15 |
1,006 |
1,023 |
992 |
1,012 |
+0.60% |
55,600 |
2024/4/12 |
993 |
1,014 |
985 |
1,006 |
+1.11% |
80,400 |
2024/4/11 |
979 |
995 |
970 |
995 |
+0.10% |
42,900 |
2024/4/10 |
972 |
1,002 |
972 |
994 |
+2.05% |
35,100 |
2024/4/9 |
976 |
979 |
968 |
974 |
-0.31% |
33,900 |
2024/4/8 |
970 |
977 |
954 |
977 |
+1.98% |
43,200 |
2024/4/5 |
946 |
962 |
943 |
958 |
+0.84% |
51,400 |
2024/4/4 |
969 |
975 |
947 |
950 |
-1.76% |
116,600 |
2024/4/3 |
986 |
1,004 |
955 |
967 |
-2.62% |
101,500 |
|