日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
909 |
916 |
906 |
911 |
+0.44% |
36,900 |
2024/9/18 |
901 |
907 |
900 |
907 |
+1.00% |
55,500 |
2024/9/17 |
913 |
913 |
889 |
898 |
-0.88% |
91,900 |
2024/9/13 |
915 |
915 |
902 |
906 |
-1.20% |
73,900 |
2024/9/12 |
917 |
928 |
912 |
917 |
+1.10% |
47,600 |
2024/9/11 |
927 |
927 |
902 |
907 |
-2.26% |
75,300 |
2024/9/10 |
931 |
931 |
924 |
928 |
+0.76% |
25,600 |
2024/9/9 |
929 |
929 |
917 |
921 |
-1.81% |
62,700 |
2024/9/6 |
943 |
943 |
931 |
938 |
-0.21% |
38,800 |
2024/9/5 |
936 |
950 |
936 |
940 |
+0.43% |
38,600 |
2024/9/4 |
950 |
951 |
936 |
936 |
-2.40% |
66,600 |
2024/9/3 |
952 |
962 |
952 |
959 |
+0.10% |
28,200 |
2024/9/2 |
962 |
962 |
950 |
958 |
+0.84% |
23,100 |
2024/8/30 |
952 |
955 |
945 |
950 |
+0.32% |
42,600 |
2024/8/29 |
950 |
961 |
946 |
947 |
-1.46% |
39,800 |
2024/8/28 |
966 |
966 |
957 |
961 |
-0.52% |
17,800 |
2024/8/27 |
952 |
966 |
946 |
966 |
+2.22% |
28,400 |
2024/8/26 |
949 |
949 |
942 |
945 |
+0.32% |
25,100 |
2024/8/23 |
953 |
953 |
939 |
942 |
-0.74% |
30,800 |
2024/8/22 |
948 |
949 |
936 |
949 |
+1.06% |
30,700 |
2024/8/21 |
960 |
960 |
933 |
939 |
-1.98% |
69,500 |
2024/8/20 |
960 |
961 |
954 |
958 |
+0.31% |
31,000 |
2024/8/19 |
951 |
963 |
948 |
955 |
+0.42% |
51,700 |
2024/8/16 |
965 |
965 |
946 |
951 |
-0.42% |
60,800 |
2024/8/15 |
962 |
964 |
950 |
955 |
-0.83% |
30,100 |
2024/8/14 |
958 |
964 |
943 |
963 |
+0.84% |
27,200 |
2024/8/13 |
941 |
956 |
941 |
955 |
+1.49% |
33,000 |
2024/8/9 |
959 |
960 |
925 |
941 |
-1.77% |
75,900 |
2024/8/8 |
970 |
985 |
958 |
958 |
-1.24% |
27,200 |
2024/8/7 |
961 |
988 |
959 |
970 |
-0.41% |
24,100 |
2024/8/6 |
983 |
990 |
952 |
974 |
+7.27% |
51,100 |
2024/8/5 |
950 |
967 |
896 |
908 |
-7.82% |
110,600 |
2024/8/2 |
1,000 |
1,004 |
985 |
985 |
-2.76% |
90,000 |
2024/8/1 |
1,040 |
1,040 |
1,011 |
1,013 |
-2.78% |
29,900 |
2024/7/31 |
1,022 |
1,042 |
1,015 |
1,042 |
+2.06% |
31,900 |
2024/7/30 |
1,040 |
1,040 |
1,021 |
1,021 |
-1.73% |
33,000 |
2024/7/29 |
1,036 |
1,039 |
1,024 |
1,039 |
+1.76% |
21,500 |
2024/7/26 |
1,020 |
1,025 |
1,015 |
1,021 |
+0.20% |
19,900 |
2024/7/25 |
1,015 |
1,024 |
1,013 |
1,019 |
-0.39% |
36,300 |
2024/7/24 |
1,040 |
1,040 |
1,020 |
1,023 |
-1.16% |
33,100 |
2024/7/23 |
1,042 |
1,049 |
1,035 |
1,035 |
-0.48% |
26,800 |
2024/7/22 |
1,059 |
1,059 |
1,036 |
1,040 |
-1.33% |
57,900 |
2024/7/19 |
1,051 |
1,058 |
1,047 |
1,054 |
+0.29% |
33,900 |
2024/7/18 |
1,040 |
1,059 |
1,038 |
1,051 |
+1.25% |
43,700 |
2024/7/17 |
1,029 |
1,040 |
1,029 |
1,038 |
+0.97% |
16,300 |
2024/7/16 |
1,035 |
1,038 |
1,028 |
1,028 |
+0.10% |
29,400 |
2024/7/12 |
1,013 |
1,033 |
1,013 |
1,027 |
+1.08% |
25,300 |
2024/7/11 |
1,017 |
1,020 |
1,012 |
1,016 |
+0.49% |
23,500 |
2024/7/10 |
1,017 |
1,020 |
1,010 |
1,011 |
-1.56% |
47,700 |
2024/7/9 |
1,027 |
1,037 |
1,027 |
1,027 |
-0.19% |
40,100 |
2024/7/8 |
1,040 |
1,040 |
1,029 |
1,029 |
-0.77% |
27,700 |
2024/7/5 |
1,047 |
1,047 |
1,037 |
1,037 |
-1.24% |
23,500 |
2024/7/4 |
1,033 |
1,050 |
1,033 |
1,050 |
+1.65% |
34,500 |
2024/7/3 |
1,035 |
1,038 |
1,032 |
1,033 |
-0.39% |
22,700 |
2024/7/2 |
1,025 |
1,037 |
1,018 |
1,037 |
+0.97% |
63,100 |
2024/7/1 |
1,013 |
1,027 |
1,006 |
1,027 |
+3.74% |
78,900 |
2024/6/28 |
996 |
996 |
984 |
990 |
+0.30% |
25,100 |
2024/6/27 |
995 |
995 |
987 |
987 |
-0.80% |
28,000 |
2024/6/26 |
995 |
995 |
988 |
995 |
+0.20% |
40,800 |
2024/6/25 |
990 |
995 |
986 |
993 |
+1.02% |
55,600 |
2024/6/24 |
977 |
985 |
975 |
983 |
+0.61% |
37,700 |
2024/6/21 |
989 |
991 |
970 |
977 |
-0.31% |
72,800 |
2024/6/20 |
985 |
989 |
978 |
980 |
-0.31% |
51,400 |
2024/6/19 |
968 |
984 |
967 |
983 |
+1.87% |
32,900 |
2024/6/18 |
958 |
970 |
956 |
965 |
+1.79% |
45,500 |
2024/6/17 |
958 |
958 |
942 |
948 |
-0.84% |
41,500 |
2024/6/14 |
944 |
956 |
942 |
956 |
+0.95% |
66,800 |
2024/6/13 |
963 |
964 |
947 |
947 |
-1.66% |
35,300 |
2024/6/12 |
972 |
973 |
963 |
963 |
-0.82% |
27,700 |
2024/6/11 |
976 |
978 |
971 |
971 |
-0.41% |
23,300 |
2024/6/10 |
967 |
975 |
965 |
975 |
+1.25% |
28,600 |
2024/6/7 |
958 |
963 |
958 |
963 |
+0.52% |
17,500 |
2024/6/6 |
961 |
962 |
952 |
958 |
+0.00% |
21,500 |
2024/6/5 |
964 |
964 |
958 |
958 |
-0.73% |
32,300 |
2024/6/4 |
964 |
968 |
961 |
965 |
+0.10% |
22,000 |
2024/6/3 |
964 |
967 |
961 |
964 |
+0.42% |
37,600 |
2024/5/31 |
950 |
960 |
949 |
960 |
+1.05% |
43,700 |
2024/5/30 |
931 |
950 |
931 |
950 |
+1.60% |
49,500 |
2024/5/29 |
951 |
952 |
935 |
935 |
-1.68% |
90,300 |
2024/5/28 |
961 |
968 |
951 |
951 |
-0.94% |
66,900 |
2024/5/27 |
970 |
972 |
960 |
960 |
-1.23% |
43,000 |
2024/5/24 |
970 |
975 |
968 |
972 |
+0.21% |
26,800 |
2024/5/23 |
979 |
979 |
969 |
970 |
-0.82% |
36,300 |
2024/5/22 |
978 |
979 |
971 |
978 |
+0.10% |
33,300 |
2024/5/21 |
987 |
988 |
972 |
977 |
-0.91% |
61,700 |
2024/5/20 |
975 |
986 |
975 |
986 |
+1.02% |
46,200 |
2024/5/17 |
960 |
983 |
958 |
976 |
+1.56% |
48,800 |
2024/5/16 |
960 |
968 |
955 |
961 |
+0.31% |
82,600 |
2024/5/15 |
987 |
989 |
958 |
958 |
-2.94% |
170,000 |
2024/5/14 |
1,010 |
1,010 |
981 |
987 |
-7.76% |
285,700 |
2024/5/13 |
1,069 |
1,082 |
1,067 |
1,070 |
+0.09% |
32,300 |
2024/5/10 |
1,071 |
1,073 |
1,066 |
1,069 |
-0.37% |
14,500 |
2024/5/9 |
1,067 |
1,073 |
1,066 |
1,073 |
+0.37% |
12,500 |
2024/5/8 |
1,067 |
1,074 |
1,067 |
1,069 |
+0.28% |
21,600 |
2024/5/7 |
1,070 |
1,070 |
1,062 |
1,066 |
+0.38% |
23,100 |
2024/5/2 |
1,070 |
1,070 |
1,059 |
1,062 |
-0.47% |
20,700 |
2024/5/1 |
1,077 |
1,077 |
1,062 |
1,067 |
-1.11% |
19,100 |
2024/4/30 |
1,069 |
1,079 |
1,064 |
1,079 |
+0.94% |
25,500 |
2024/4/26 |
1,060 |
1,069 |
1,056 |
1,069 |
+0.75% |
29,500 |
2024/4/25 |
1,070 |
1,070 |
1,061 |
1,061 |
-0.38% |
19,000 |
2024/4/24 |
1,067 |
1,074 |
1,065 |
1,065 |
-0.19% |
19,600 |
2024/4/23 |
1,064 |
1,067 |
1,060 |
1,067 |
+0.66% |
11,800 |
2024/4/22 |
1,056 |
1,062 |
1,053 |
1,060 |
+1.92% |
28,200 |
2024/4/19 |
1,058 |
1,059 |
1,035 |
1,040 |
-1.70% |
60,600 |
2024/4/18 |
1,054 |
1,065 |
1,054 |
1,058 |
+0.76% |
18,100 |
2024/4/17 |
1,069 |
1,069 |
1,048 |
1,050 |
-0.85% |
52,300 |
2024/4/16 |
1,070 |
1,070 |
1,059 |
1,059 |
-1.58% |
39,300 |
2024/4/15 |
1,069 |
1,076 |
1,068 |
1,076 |
-0.09% |
18,800 |
2024/4/12 |
1,079 |
1,083 |
1,072 |
1,077 |
+0.19% |
29,800 |
2024/4/11 |
1,074 |
1,079 |
1,068 |
1,075 |
+0.09% |
25,500 |
2024/4/10 |
1,075 |
1,082 |
1,074 |
1,074 |
-0.09% |
28,200 |
2024/4/9 |
1,073 |
1,076 |
1,069 |
1,075 |
+0.37% |
34,200 |
2024/4/8 |
1,070 |
1,073 |
1,065 |
1,071 |
+0.94% |
23,900 |
2024/4/5 |
1,053 |
1,065 |
1,052 |
1,061 |
+0.19% |
42,900 |
2024/4/4 |
1,068 |
1,068 |
1,059 |
1,059 |
-0.47% |
46,200 |
2024/4/3 |
1,061 |
1,073 |
1,061 |
1,064 |
+0.00% |
29,900 |
2024/4/2 |
1,073 |
1,077 |
1,058 |
1,064 |
-0.84% |
41,600 |
2024/4/1 |
1,085 |
1,086 |
1,072 |
1,073 |
-0.56% |
35,500 |
2024/3/29 |
1,065 |
1,082 |
1,065 |
1,079 |
+2.27% |
66,000 |
2024/3/28 |
1,064 |
1,071 |
1,055 |
1,055 |
-5.64% |
272,000 |
2024/3/27 |
1,119 |
1,124 |
1,117 |
1,118 |
-0.27% |
252,200 |
2024/3/26 |
1,112 |
1,122 |
1,109 |
1,121 |
+0.36% |
110,200 |
2024/3/25 |
1,118 |
1,122 |
1,112 |
1,117 |
+0.09% |
105,200 |
|