日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,400 |
1,630 |
1,354 |
1,375 |
+1.93% |
1,494,500 |
2024/9/30 |
1,349 |
1,349 |
1,349 |
1,349 |
+28.60% |
80,900 |
2024/9/27 |
1,016 |
1,096 |
1,008 |
1,049 |
+3.35% |
132,100 |
2024/9/26 |
1,044 |
1,044 |
1,005 |
1,015 |
-1.74% |
43,900 |
2024/9/25 |
1,050 |
1,127 |
1,014 |
1,033 |
-2.46% |
149,900 |
2024/9/24 |
1,125 |
1,130 |
1,059 |
1,059 |
-7.91% |
112,600 |
2024/9/20 |
1,250 |
1,349 |
1,150 |
1,150 |
+7.48% |
752,000 |
2024/9/19 |
1,065 |
1,130 |
1,045 |
1,070 |
+0.00% |
93,800 |
2024/9/18 |
1,145 |
1,165 |
1,055 |
1,070 |
-4.04% |
123,000 |
2024/9/17 |
1,175 |
1,230 |
1,036 |
1,115 |
+0.00% |
444,700 |
2024/9/13 |
1,020 |
1,115 |
1,012 |
1,115 |
+15.54% |
128,300 |
2024/9/12 |
953 |
998 |
949 |
965 |
+1.90% |
62,000 |
2024/9/11 |
948 |
1,048 |
912 |
947 |
-0.84% |
304,500 |
2024/9/10 |
1,006 |
1,049 |
951 |
955 |
-4.40% |
141,000 |
2024/9/9 |
999 |
1,060 |
980 |
999 |
-9.10% |
183,100 |
2024/9/6 |
1,121 |
1,230 |
1,038 |
1,099 |
-9.25% |
521,000 |
2024/9/5 |
1,158 |
1,381 |
1,098 |
1,211 |
+4.58% |
3,742,000 |
2024/9/4 |
1,229 |
1,438 |
1,066 |
1,158 |
+1.67% |
4,740,900 |
2024/9/3 |
990 |
1,139 |
947 |
1,139 |
+15.17% |
545,500 |
2024/9/2 |
1,155 |
1,235 |
961 |
989 |
-9.68% |
1,068,100 |
2024/8/30 |
1,065 |
1,095 |
1,026 |
1,095 |
+15.87% |
479,200 |
2024/8/29 |
810 |
945 |
802 |
945 |
+18.87% |
323,500 |
2024/8/28 |
718 |
830 |
717 |
795 |
+10.88% |
50,100 |
2024/8/27 |
710 |
728 |
709 |
717 |
+0.99% |
6,400 |
2024/8/26 |
722 |
724 |
702 |
710 |
-2.34% |
4,800 |
2024/8/23 |
681 |
727 |
681 |
727 |
+6.75% |
11,500 |
2024/8/22 |
681 |
685 |
681 |
681 |
+0.00% |
3,100 |
2024/8/21 |
684 |
686 |
680 |
681 |
+0.29% |
3,400 |
2024/8/20 |
678 |
685 |
677 |
679 |
+0.30% |
2,900 |
2024/8/19 |
687 |
687 |
671 |
677 |
+0.00% |
5,400 |
2024/8/16 |
669 |
677 |
623 |
677 |
+1.50% |
10,800 |
2024/8/15 |
642 |
669 |
640 |
667 |
-0.45% |
9,700 |
2024/8/14 |
654 |
670 |
643 |
670 |
+5.68% |
11,400 |
2024/8/13 |
590 |
648 |
590 |
634 |
+8.38% |
9,600 |
2024/8/9 |
589 |
600 |
582 |
585 |
+0.69% |
3,500 |
2024/8/8 |
570 |
593 |
568 |
581 |
+0.87% |
6,300 |
2024/8/7 |
515 |
585 |
515 |
576 |
+10.77% |
20,000 |
2024/8/6 |
557 |
592 |
505 |
520 |
-3.17% |
24,500 |
2024/8/5 |
597 |
606 |
537 |
537 |
-15.70% |
48,900 |
2024/8/2 |
712 |
712 |
626 |
637 |
-12.14% |
44,700 |
2024/8/1 |
746 |
746 |
725 |
725 |
-2.82% |
7,000 |
2024/7/31 |
742 |
749 |
736 |
746 |
+0.54% |
4,700 |
2024/7/30 |
742 |
759 |
742 |
742 |
+0.00% |
10,700 |
2024/7/29 |
746 |
746 |
736 |
742 |
-0.27% |
5,200 |
2024/7/26 |
742 |
750 |
737 |
744 |
+0.27% |
5,600 |
2024/7/25 |
750 |
765 |
730 |
742 |
-1.07% |
7,800 |
2024/7/24 |
760 |
765 |
750 |
750 |
-0.79% |
2,100 |
2024/7/23 |
773 |
787 |
756 |
756 |
-2.20% |
3,700 |
2024/7/22 |
780 |
790 |
766 |
773 |
-0.90% |
6,900 |
2024/7/19 |
789 |
804 |
779 |
780 |
-1.89% |
6,500 |
2024/7/18 |
804 |
810 |
795 |
795 |
-0.75% |
8,300 |
2024/7/17 |
803 |
803 |
792 |
801 |
-0.25% |
6,100 |
2024/7/16 |
805 |
806 |
791 |
803 |
+1.01% |
11,800 |
2024/7/12 |
777 |
807 |
770 |
795 |
+2.58% |
20,200 |
2024/7/11 |
765 |
775 |
739 |
775 |
+3.33% |
15,200 |
2024/7/10 |
778 |
778 |
740 |
750 |
-3.85% |
32,400 |
2024/7/9 |
772 |
793 |
770 |
780 |
-0.89% |
5,700 |
2024/7/8 |
805 |
808 |
772 |
787 |
-2.24% |
14,700 |
2024/7/5 |
807 |
829 |
795 |
805 |
-0.12% |
10,900 |
2024/7/4 |
820 |
838 |
800 |
806 |
-1.71% |
21,000 |
2024/7/3 |
830 |
840 |
817 |
820 |
-2.15% |
17,400 |
2024/7/2 |
894 |
894 |
838 |
838 |
-6.26% |
29,600 |
2024/7/1 |
901 |
924 |
889 |
894 |
-0.89% |
48,500 |
2024/6/28 |
851 |
963 |
851 |
902 |
+4.04% |
222,800 |
2024/6/27 |
948 |
1,042 |
854 |
867 |
-3.99% |
556,800 |
2024/6/26 |
759 |
903 |
753 |
903 |
+19.92% |
74,200 |
2024/6/25 |
747 |
758 |
737 |
753 |
+0.80% |
16,800 |
2024/6/24 |
750 |
750 |
733 |
747 |
-0.40% |
7,300 |
2024/6/21 |
749 |
757 |
741 |
750 |
+0.00% |
9,400 |
2024/6/20 |
749 |
750 |
733 |
750 |
+0.13% |
8,900 |
2024/6/19 |
758 |
758 |
737 |
749 |
-1.19% |
7,500 |
2024/6/18 |
769 |
769 |
744 |
758 |
-0.13% |
4,400 |
2024/6/17 |
763 |
763 |
743 |
759 |
+0.93% |
2,700 |
2024/6/14 |
756 |
759 |
732 |
752 |
-2.34% |
10,600 |
2024/6/13 |
781 |
789 |
756 |
770 |
-2.28% |
14,500 |
2024/6/12 |
782 |
788 |
771 |
788 |
-0.13% |
12,000 |
2024/6/11 |
795 |
816 |
789 |
789 |
-0.75% |
10,000 |
2024/6/10 |
796 |
799 |
787 |
795 |
-1.12% |
5,900 |
2024/6/7 |
810 |
811 |
790 |
804 |
-0.37% |
4,800 |
2024/6/6 |
858 |
858 |
795 |
807 |
-3.81% |
11,300 |
2024/6/5 |
847 |
859 |
830 |
839 |
-0.94% |
7,200 |
2024/6/4 |
830 |
847 |
823 |
847 |
+3.04% |
5,400 |
2024/6/3 |
823 |
841 |
820 |
822 |
-0.12% |
4,000 |
2024/5/31 |
811 |
842 |
811 |
823 |
+2.62% |
4,700 |
2024/5/30 |
821 |
825 |
796 |
802 |
-3.49% |
14,500 |
2024/5/29 |
893 |
893 |
830 |
831 |
-5.35% |
9,200 |
2024/5/28 |
881 |
881 |
845 |
878 |
+0.00% |
10,400 |
2024/5/27 |
893 |
898 |
846 |
878 |
-1.68% |
14,400 |
2024/5/24 |
893 |
899 |
880 |
893 |
-1.87% |
11,600 |
2024/5/23 |
936 |
939 |
895 |
910 |
-4.31% |
16,800 |
2024/5/22 |
976 |
976 |
933 |
951 |
-2.56% |
16,100 |
2024/5/21 |
1,022 |
1,022 |
968 |
976 |
-4.41% |
17,200 |
2024/5/20 |
1,023 |
1,028 |
1,001 |
1,021 |
-0.20% |
7,900 |
2024/5/17 |
999 |
1,050 |
988 |
1,023 |
+4.92% |
18,200 |
2024/5/16 |
1,041 |
1,049 |
962 |
975 |
-11.44% |
39,500 |
2024/5/15 |
1,159 |
1,159 |
1,080 |
1,101 |
-5.00% |
13,200 |
2024/5/14 |
1,145 |
1,159 |
1,132 |
1,159 |
+1.22% |
6,700 |
2024/5/13 |
1,155 |
1,161 |
1,138 |
1,145 |
+0.79% |
17,900 |
2024/5/10 |
1,120 |
1,139 |
1,115 |
1,136 |
+1.61% |
4,100 |
2024/5/9 |
1,119 |
1,139 |
1,114 |
1,118 |
+0.09% |
1,800 |
2024/5/8 |
1,140 |
1,161 |
1,117 |
1,117 |
-0.45% |
7,600 |
2024/5/7 |
1,098 |
1,163 |
1,095 |
1,122 |
+2.65% |
10,300 |
2024/5/2 |
1,132 |
1,158 |
1,090 |
1,093 |
-4.96% |
16,800 |
2024/5/1 |
1,171 |
1,265 |
1,142 |
1,150 |
+0.79% |
82,000 |
2024/4/30 |
1,161 |
1,165 |
1,135 |
1,141 |
-1.04% |
5,400 |
2024/4/26 |
1,117 |
1,159 |
1,117 |
1,153 |
+3.22% |
9,700 |
2024/4/25 |
1,128 |
1,149 |
1,111 |
1,117 |
-1.59% |
11,300 |
2024/4/24 |
1,170 |
1,188 |
1,124 |
1,135 |
-2.99% |
16,300 |
2024/4/23 |
1,149 |
1,179 |
1,136 |
1,170 |
+1.92% |
28,900 |
2024/4/22 |
1,102 |
1,150 |
1,080 |
1,148 |
+7.09% |
13,100 |
2024/4/19 |
1,110 |
1,111 |
1,055 |
1,072 |
-3.34% |
19,500 |
2024/4/18 |
1,080 |
1,124 |
1,080 |
1,109 |
+1.65% |
7,800 |
2024/4/17 |
1,085 |
1,115 |
1,068 |
1,091 |
+0.55% |
17,500 |
2024/4/16 |
1,120 |
1,120 |
1,070 |
1,085 |
-3.47% |
23,500 |
2024/4/15 |
1,216 |
1,216 |
1,124 |
1,124 |
-5.23% |
44,500 |
2024/4/12 |
1,192 |
1,215 |
1,166 |
1,186 |
-0.50% |
43,100 |
2024/4/11 |
1,187 |
1,192 |
1,122 |
1,192 |
+3.03% |
33,300 |
2024/4/10 |
1,147 |
1,230 |
1,130 |
1,157 |
+0.35% |
68,700 |
2024/4/9 |
1,030 |
1,170 |
1,029 |
1,153 |
+13.37% |
120,700 |
2024/4/8 |
1,019 |
1,031 |
985 |
1,017 |
+0.10% |
16,900 |
2024/4/5 |
1,015 |
1,025 |
995 |
1,016 |
-1.65% |
14,000 |
2024/4/4 |
1,010 |
1,062 |
1,010 |
1,033 |
+2.89% |
23,200 |
2024/4/3 |
1,040 |
1,040 |
1,000 |
1,004 |
-3.18% |
18,100 |
|