日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
953 |
959 |
952 |
959 |
+0.63% |
3,000 |
2024/9/19 |
960 |
960 |
949 |
953 |
-0.31% |
4,600 |
2024/9/18 |
959 |
959 |
948 |
956 |
+0.63% |
10,900 |
2024/9/17 |
950 |
950 |
945 |
950 |
+0.11% |
9,500 |
2024/9/13 |
957 |
957 |
945 |
949 |
-0.52% |
5,300 |
2024/9/12 |
964 |
964 |
950 |
954 |
+1.49% |
7,100 |
2024/9/11 |
953 |
954 |
939 |
940 |
-1.36% |
17,600 |
2024/9/10 |
953 |
955 |
951 |
953 |
+0.42% |
7,000 |
2024/9/9 |
951 |
955 |
948 |
949 |
-0.42% |
14,500 |
2024/9/6 |
954 |
956 |
950 |
953 |
+0.00% |
8,500 |
2024/9/5 |
958 |
958 |
945 |
953 |
-0.21% |
23,300 |
2024/9/4 |
961 |
961 |
953 |
955 |
-0.83% |
14,200 |
2024/9/3 |
972 |
972 |
963 |
963 |
-0.82% |
5,200 |
2024/9/2 |
986 |
986 |
960 |
971 |
-0.10% |
10,100 |
2024/8/30 |
964 |
973 |
963 |
972 |
+0.31% |
6,400 |
2024/8/29 |
976 |
976 |
969 |
969 |
-0.72% |
3,300 |
2024/8/28 |
982 |
982 |
971 |
976 |
-0.10% |
7,100 |
2024/8/27 |
978 |
985 |
977 |
977 |
+0.00% |
2,600 |
2024/8/26 |
994 |
996 |
976 |
977 |
-1.21% |
7,400 |
2024/8/23 |
987 |
994 |
979 |
989 |
+1.23% |
15,100 |
2024/8/22 |
980 |
980 |
972 |
977 |
+0.00% |
3,000 |
2024/8/21 |
980 |
980 |
975 |
977 |
-0.71% |
8,600 |
2024/8/20 |
974 |
992 |
971 |
984 |
+1.34% |
30,100 |
2024/8/19 |
968 |
975 |
965 |
971 |
+0.10% |
10,700 |
2024/8/16 |
959 |
970 |
952 |
970 |
+1.78% |
24,100 |
2024/8/15 |
950 |
958 |
943 |
953 |
+0.32% |
11,500 |
2024/8/14 |
958 |
959 |
940 |
950 |
+0.11% |
9,200 |
2024/8/13 |
946 |
952 |
943 |
949 |
+0.32% |
10,300 |
2024/8/9 |
954 |
961 |
941 |
946 |
+0.75% |
31,200 |
2024/8/8 |
949 |
956 |
939 |
939 |
-1.05% |
8,600 |
2024/8/7 |
940 |
962 |
936 |
949 |
-0.11% |
19,800 |
2024/8/6 |
915 |
965 |
900 |
950 |
+7.34% |
46,800 |
2024/8/5 |
903 |
930 |
862 |
885 |
-3.80% |
106,500 |
2024/8/2 |
940 |
942 |
920 |
920 |
-2.75% |
64,500 |
2024/8/1 |
943 |
949 |
938 |
946 |
-0.42% |
19,200 |
2024/7/31 |
941 |
951 |
940 |
950 |
+1.82% |
14,200 |
2024/7/30 |
944 |
956 |
933 |
933 |
-2.41% |
70,900 |
2024/7/29 |
956 |
966 |
951 |
956 |
+0.00% |
10,800 |
2024/7/26 |
946 |
962 |
946 |
956 |
+1.27% |
9,900 |
2024/7/25 |
947 |
949 |
942 |
944 |
-0.42% |
17,800 |
2024/7/24 |
955 |
956 |
945 |
948 |
-0.32% |
20,800 |
2024/7/23 |
953 |
956 |
951 |
951 |
-0.11% |
8,300 |
2024/7/22 |
957 |
961 |
952 |
952 |
-0.94% |
14,000 |
2024/7/19 |
966 |
967 |
960 |
961 |
-0.41% |
9,300 |
2024/7/18 |
961 |
965 |
956 |
965 |
+1.05% |
10,700 |
2024/7/17 |
956 |
960 |
952 |
955 |
+0.42% |
9,100 |
2024/7/16 |
955 |
955 |
949 |
951 |
+0.11% |
15,100 |
2024/7/12 |
947 |
951 |
947 |
950 |
+0.74% |
7,600 |
2024/7/11 |
954 |
959 |
940 |
943 |
-0.42% |
29,300 |
2024/7/10 |
955 |
955 |
945 |
947 |
-0.63% |
13,800 |
2024/7/9 |
961 |
965 |
951 |
953 |
-1.14% |
14,200 |
2024/7/8 |
972 |
974 |
960 |
964 |
-0.72% |
13,000 |
2024/7/5 |
976 |
976 |
962 |
971 |
+0.00% |
12,500 |
2024/7/4 |
969 |
972 |
968 |
971 |
+0.62% |
7,400 |
2024/7/3 |
970 |
970 |
965 |
965 |
-0.52% |
7,600 |
2024/7/2 |
965 |
970 |
961 |
970 |
+0.52% |
14,500 |
2024/7/1 |
961 |
967 |
951 |
965 |
+2.01% |
25,700 |
2024/6/28 |
959 |
959 |
945 |
946 |
+0.64% |
13,000 |
2024/6/27 |
951 |
961 |
940 |
940 |
-3.29% |
31,000 |
2024/6/26 |
974 |
980 |
968 |
972 |
-1.82% |
52,800 |
2024/6/25 |
990 |
994 |
987 |
990 |
+0.41% |
12,400 |
2024/6/24 |
987 |
989 |
982 |
986 |
+0.20% |
6,900 |
2024/6/21 |
983 |
989 |
983 |
984 |
+0.00% |
8,000 |
2024/6/20 |
987 |
987 |
980 |
984 |
-0.30% |
6,000 |
2024/6/19 |
992 |
993 |
980 |
987 |
+0.41% |
12,000 |
2024/6/18 |
984 |
989 |
982 |
983 |
-0.10% |
10,100 |
2024/6/17 |
992 |
992 |
980 |
984 |
-0.81% |
19,100 |
2024/6/14 |
988 |
995 |
983 |
992 |
+0.40% |
19,800 |
2024/6/13 |
992 |
994 |
982 |
988 |
-0.30% |
12,800 |
2024/6/12 |
990 |
993 |
987 |
991 |
+0.20% |
7,000 |
2024/6/11 |
992 |
993 |
989 |
989 |
+0.10% |
6,800 |
2024/6/10 |
987 |
995 |
985 |
988 |
+0.10% |
10,400 |
2024/6/7 |
987 |
993 |
981 |
987 |
+0.00% |
7,400 |
2024/6/6 |
980 |
987 |
980 |
987 |
+0.71% |
5,800 |
2024/6/5 |
983 |
986 |
979 |
980 |
-0.61% |
11,600 |
2024/6/4 |
986 |
992 |
981 |
986 |
-0.20% |
10,500 |
2024/6/3 |
1,000 |
1,000 |
986 |
988 |
-0.40% |
15,400 |
2024/5/31 |
982 |
992 |
977 |
992 |
+1.02% |
7,900 |
2024/5/30 |
977 |
983 |
975 |
982 |
+0.51% |
10,200 |
2024/5/29 |
992 |
996 |
977 |
977 |
-1.91% |
16,300 |
2024/5/28 |
979 |
1,002 |
976 |
996 |
+2.05% |
18,300 |
2024/5/27 |
980 |
980 |
974 |
976 |
-0.10% |
6,400 |
2024/5/24 |
979 |
980 |
975 |
977 |
+0.00% |
9,200 |
2024/5/23 |
979 |
980 |
964 |
977 |
+1.45% |
31,300 |
2024/5/22 |
970 |
973 |
962 |
963 |
-0.31% |
19,800 |
2024/5/21 |
965 |
970 |
964 |
966 |
+0.52% |
5,800 |
2024/5/20 |
967 |
969 |
961 |
961 |
-0.31% |
13,200 |
2024/5/17 |
966 |
969 |
962 |
964 |
+0.63% |
12,300 |
2024/5/16 |
975 |
975 |
957 |
958 |
-1.44% |
31,700 |
2024/5/15 |
967 |
973 |
967 |
972 |
+0.52% |
5,500 |
2024/5/14 |
961 |
973 |
960 |
967 |
+0.62% |
15,200 |
2024/5/13 |
976 |
977 |
960 |
961 |
+0.00% |
33,600 |
2024/5/10 |
966 |
966 |
960 |
961 |
-0.31% |
15,900 |
2024/5/9 |
955 |
967 |
955 |
964 |
+0.94% |
11,600 |
2024/5/8 |
955 |
970 |
953 |
955 |
+0.32% |
34,300 |
2024/5/7 |
990 |
1,020 |
945 |
952 |
-3.55% |
123,700 |
2024/5/2 |
984 |
989 |
982 |
987 |
+0.51% |
9,000 |
2024/5/1 |
984 |
985 |
980 |
982 |
-0.20% |
8,000 |
2024/4/30 |
980 |
991 |
980 |
984 |
-0.10% |
17,300 |
2024/4/26 |
1,005 |
1,005 |
985 |
985 |
-2.09% |
57,800 |
2024/4/25 |
1,004 |
1,006 |
998 |
1,006 |
+0.40% |
9,400 |
2024/4/24 |
1,001 |
1,006 |
996 |
1,002 |
+0.50% |
14,400 |
2024/4/23 |
1,000 |
1,002 |
995 |
997 |
-0.30% |
6,900 |
2024/4/22 |
991 |
1,000 |
991 |
1,000 |
+1.01% |
11,600 |
2024/4/19 |
999 |
1,000 |
987 |
990 |
-0.90% |
17,100 |
2024/4/18 |
1,002 |
1,011 |
996 |
999 |
+0.50% |
17,600 |
2024/4/17 |
990 |
1,003 |
987 |
994 |
+0.40% |
19,500 |
2024/4/16 |
1,012 |
1,012 |
990 |
990 |
-2.08% |
21,400 |
2024/4/15 |
1,018 |
1,018 |
1,006 |
1,011 |
-0.79% |
17,600 |
2024/4/12 |
1,009 |
1,033 |
1,009 |
1,019 |
+1.19% |
18,700 |
2024/4/11 |
1,022 |
1,022 |
1,007 |
1,007 |
-0.89% |
14,200 |
2024/4/10 |
1,017 |
1,023 |
1,016 |
1,016 |
+0.20% |
17,100 |
2024/4/9 |
1,029 |
1,029 |
1,003 |
1,014 |
-0.20% |
21,100 |
2024/4/8 |
1,039 |
1,039 |
1,014 |
1,016 |
-0.78% |
25,900 |
2024/4/5 |
1,023 |
1,026 |
1,010 |
1,024 |
+0.69% |
21,900 |
2024/4/4 |
1,010 |
1,029 |
1,010 |
1,017 |
+1.09% |
35,100 |
2024/4/3 |
988 |
1,009 |
986 |
1,006 |
+3.39% |
39,400 |
2024/4/2 |
985 |
987 |
968 |
973 |
+0.31% |
11,900 |
2024/4/1 |
984 |
989 |
970 |
970 |
+0.83% |
25,100 |
2024/3/29 |
978 |
978 |
962 |
962 |
+0.63% |
19,300 |
2024/3/28 |
978 |
978 |
956 |
956 |
-0.73% |
15,500 |
2024/3/27 |
970 |
970 |
955 |
963 |
+0.52% |
14,200 |
2024/3/26 |
964 |
978 |
957 |
958 |
-0.52% |
11,100 |
|