日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
666 |
676 |
662 |
670 |
+1.36% |
26,800 |
2024/9/19 |
650 |
668 |
650 |
661 |
+1.69% |
30,000 |
2024/9/18 |
654 |
659 |
643 |
650 |
+0.00% |
11,200 |
2024/9/17 |
651 |
658 |
637 |
650 |
-0.61% |
24,400 |
2024/9/13 |
644 |
661 |
644 |
654 |
+1.40% |
23,400 |
2024/9/12 |
631 |
649 |
631 |
645 |
+3.04% |
26,200 |
2024/9/11 |
657 |
657 |
617 |
626 |
-3.69% |
46,700 |
2024/9/10 |
649 |
660 |
646 |
650 |
+1.09% |
12,300 |
2024/9/9 |
633 |
646 |
625 |
643 |
-0.62% |
41,500 |
2024/9/6 |
655 |
663 |
642 |
647 |
+0.00% |
30,400 |
2024/9/5 |
642 |
667 |
636 |
647 |
-1.07% |
54,200 |
2024/9/4 |
682 |
685 |
640 |
654 |
-7.23% |
163,500 |
2024/9/3 |
677 |
708 |
677 |
705 |
+4.14% |
88,000 |
2024/9/2 |
694 |
695 |
671 |
677 |
-1.74% |
53,800 |
2024/8/30 |
682 |
695 |
674 |
689 |
+1.17% |
60,000 |
2024/8/29 |
697 |
700 |
681 |
681 |
-3.27% |
61,900 |
2024/8/28 |
730 |
730 |
701 |
704 |
-3.43% |
44,000 |
2024/8/27 |
718 |
730 |
707 |
729 |
+2.24% |
45,800 |
2024/8/26 |
703 |
716 |
693 |
713 |
+1.42% |
53,600 |
2024/8/23 |
706 |
706 |
687 |
703 |
-0.14% |
67,600 |
2024/8/22 |
719 |
719 |
696 |
704 |
-1.12% |
56,700 |
2024/8/21 |
698 |
713 |
690 |
712 |
+0.42% |
60,000 |
2024/8/20 |
697 |
732 |
697 |
709 |
+3.20% |
80,100 |
2024/8/19 |
709 |
715 |
687 |
687 |
-3.10% |
96,400 |
2024/8/16 |
718 |
721 |
698 |
709 |
+1.14% |
110,400 |
2024/8/15 |
714 |
752 |
686 |
701 |
-14.72% |
418,700 |
2024/8/14 |
816 |
843 |
798 |
822 |
+0.74% |
68,100 |
2024/8/13 |
776 |
825 |
776 |
816 |
+4.21% |
54,600 |
2024/8/9 |
749 |
800 |
725 |
783 |
+8.00% |
82,700 |
2024/8/8 |
711 |
747 |
698 |
725 |
+3.28% |
44,800 |
2024/8/7 |
661 |
721 |
661 |
702 |
+3.54% |
38,800 |
2024/8/6 |
700 |
715 |
665 |
678 |
+4.79% |
102,100 |
2024/8/5 |
751 |
758 |
647 |
647 |
-18.82% |
152,700 |
2024/8/2 |
851 |
852 |
795 |
797 |
-9.84% |
89,700 |
2024/8/1 |
925 |
925 |
865 |
884 |
-4.43% |
48,500 |
2024/7/31 |
922 |
929 |
902 |
925 |
-0.43% |
35,600 |
2024/7/30 |
945 |
945 |
912 |
929 |
-1.90% |
30,500 |
2024/7/29 |
936 |
954 |
936 |
947 |
+1.94% |
25,400 |
2024/7/26 |
920 |
940 |
911 |
929 |
+1.75% |
24,600 |
2024/7/25 |
932 |
938 |
911 |
913 |
-4.30% |
99,600 |
2024/7/24 |
1,060 |
1,070 |
942 |
954 |
-3.15% |
427,700 |
2024/7/23 |
991 |
1,030 |
974 |
985 |
+0.51% |
94,000 |
2024/7/22 |
1,004 |
1,008 |
965 |
980 |
-2.87% |
48,000 |
2024/7/19 |
1,016 |
1,016 |
990 |
1,009 |
-0.79% |
29,200 |
2024/7/18 |
1,016 |
1,038 |
1,011 |
1,017 |
-3.14% |
15,800 |
2024/7/17 |
1,053 |
1,080 |
1,019 |
1,050 |
+0.29% |
27,500 |
2024/7/16 |
1,058 |
1,058 |
1,033 |
1,047 |
-0.29% |
9,900 |
2024/7/12 |
1,011 |
1,053 |
1,002 |
1,050 |
+3.65% |
33,300 |
2024/7/11 |
1,005 |
1,016 |
990 |
1,013 |
+0.70% |
28,300 |
2024/7/10 |
1,011 |
1,014 |
1,000 |
1,006 |
+0.10% |
12,000 |
2024/7/9 |
1,020 |
1,035 |
1,000 |
1,005 |
-1.18% |
17,300 |
2024/7/8 |
1,030 |
1,030 |
1,011 |
1,017 |
-0.59% |
11,100 |
2024/7/5 |
1,031 |
1,040 |
1,018 |
1,023 |
-2.94% |
17,500 |
2024/7/4 |
1,054 |
1,055 |
1,036 |
1,054 |
+0.86% |
9,300 |
2024/7/3 |
1,020 |
1,055 |
1,015 |
1,045 |
+1.85% |
21,800 |
2024/7/2 |
1,080 |
1,089 |
1,025 |
1,026 |
-4.29% |
48,200 |
2024/7/1 |
1,070 |
1,085 |
1,057 |
1,072 |
+1.52% |
20,100 |
2024/6/28 |
1,081 |
1,085 |
1,056 |
1,056 |
-2.31% |
38,300 |
2024/6/27 |
1,030 |
1,125 |
1,022 |
1,081 |
+4.65% |
60,400 |
2024/6/26 |
1,026 |
1,077 |
1,020 |
1,033 |
+2.08% |
61,800 |
2024/6/25 |
1,011 |
1,028 |
1,003 |
1,012 |
+0.60% |
24,000 |
2024/6/24 |
1,012 |
1,034 |
1,005 |
1,006 |
-0.30% |
16,100 |
2024/6/21 |
1,011 |
1,038 |
1,002 |
1,009 |
-0.10% |
27,200 |
2024/6/20 |
1,001 |
1,017 |
996 |
1,010 |
+1.71% |
18,300 |
2024/6/19 |
1,012 |
1,013 |
988 |
993 |
-1.78% |
35,000 |
2024/6/18 |
1,035 |
1,035 |
1,011 |
1,011 |
-2.79% |
11,400 |
2024/6/17 |
1,052 |
1,052 |
1,003 |
1,040 |
-0.57% |
33,400 |
2024/6/14 |
1,018 |
1,046 |
1,004 |
1,046 |
+2.75% |
21,300 |
2024/6/13 |
1,016 |
1,039 |
1,004 |
1,018 |
+1.39% |
35,700 |
2024/6/12 |
1,021 |
1,022 |
1,004 |
1,004 |
-1.38% |
9,600 |
2024/6/11 |
1,019 |
1,040 |
1,005 |
1,018 |
-0.10% |
20,500 |
2024/6/10 |
1,021 |
1,030 |
1,013 |
1,019 |
-1.55% |
8,300 |
2024/6/7 |
980 |
1,050 |
976 |
1,035 |
+5.50% |
51,200 |
2024/6/6 |
1,018 |
1,020 |
981 |
981 |
-2.29% |
34,600 |
2024/6/5 |
1,030 |
1,031 |
1,004 |
1,004 |
-2.62% |
14,300 |
2024/6/4 |
1,002 |
1,040 |
996 |
1,031 |
+3.20% |
31,200 |
2024/6/3 |
1,027 |
1,027 |
991 |
999 |
-2.82% |
32,000 |
2024/5/31 |
984 |
1,028 |
967 |
1,028 |
+3.84% |
45,000 |
2024/5/30 |
1,001 |
1,017 |
964 |
990 |
-3.60% |
139,700 |
2024/5/29 |
1,085 |
1,085 |
1,014 |
1,027 |
-5.35% |
42,700 |
2024/5/28 |
1,072 |
1,109 |
1,072 |
1,085 |
+0.46% |
23,800 |
2024/5/27 |
1,059 |
1,081 |
1,045 |
1,080 |
+2.37% |
34,600 |
2024/5/24 |
1,087 |
1,088 |
1,055 |
1,055 |
-5.30% |
53,300 |
2024/5/23 |
1,178 |
1,178 |
1,103 |
1,114 |
-5.43% |
76,100 |
2024/5/22 |
1,226 |
1,257 |
1,178 |
1,178 |
-4.92% |
68,800 |
2024/5/21 |
1,249 |
1,309 |
1,236 |
1,239 |
-0.08% |
65,300 |
2024/5/20 |
1,271 |
1,285 |
1,220 |
1,240 |
-1.20% |
80,600 |
2024/5/17 |
1,155 |
1,273 |
1,153 |
1,255 |
+7.54% |
186,900 |
2024/5/16 |
1,211 |
1,249 |
1,151 |
1,167 |
-4.11% |
104,100 |
2024/5/15 |
1,167 |
1,223 |
1,103 |
1,217 |
+5.46% |
162,600 |
2024/5/14 |
1,216 |
1,235 |
1,140 |
1,154 |
-4.15% |
205,000 |
2024/5/13 |
1,166 |
1,310 |
1,133 |
1,204 |
+15.11% |
1,019,000 |
2024/5/10 |
1,028 |
1,057 |
1,026 |
1,046 |
+1.55% |
28,000 |
2024/5/9 |
1,018 |
1,032 |
1,006 |
1,030 |
+1.18% |
16,900 |
2024/5/8 |
1,052 |
1,068 |
1,010 |
1,018 |
-4.59% |
27,700 |
2024/5/7 |
1,085 |
1,085 |
1,047 |
1,067 |
+2.20% |
22,100 |
2024/5/2 |
1,076 |
1,088 |
1,042 |
1,044 |
-4.04% |
49,900 |
2024/5/1 |
1,075 |
1,105 |
1,054 |
1,088 |
+0.09% |
32,100 |
2024/4/30 |
1,069 |
1,087 |
1,036 |
1,087 |
+2.55% |
33,800 |
2024/4/26 |
1,012 |
1,068 |
1,000 |
1,060 |
+6.00% |
68,900 |
2024/4/25 |
1,022 |
1,025 |
991 |
1,000 |
-2.25% |
53,300 |
2024/4/24 |
1,031 |
1,080 |
1,023 |
1,023 |
-3.58% |
84,000 |
2024/4/23 |
1,020 |
1,080 |
1,008 |
1,061 |
+4.74% |
75,900 |
2024/4/22 |
1,007 |
1,026 |
1,000 |
1,013 |
+0.80% |
36,800 |
2024/4/19 |
1,041 |
1,050 |
961 |
1,005 |
-3.64% |
124,000 |
2024/4/18 |
1,038 |
1,062 |
1,016 |
1,043 |
+0.00% |
56,500 |
2024/4/17 |
1,011 |
1,100 |
1,000 |
1,043 |
+4.72% |
184,500 |
2024/4/16 |
1,001 |
1,033 |
985 |
996 |
-1.09% |
92,200 |
2024/4/15 |
1,042 |
1,042 |
1,007 |
1,007 |
-5.00% |
94,400 |
2024/4/12 |
1,116 |
1,123 |
1,059 |
1,060 |
-4.33% |
86,600 |
2024/4/11 |
1,141 |
1,141 |
1,082 |
1,108 |
-3.65% |
99,100 |
2024/4/10 |
1,070 |
1,180 |
1,039 |
1,150 |
+7.38% |
218,500 |
2024/4/9 |
1,070 |
1,081 |
1,027 |
1,071 |
-1.92% |
123,200 |
2024/4/8 |
1,130 |
1,140 |
1,092 |
1,092 |
-2.33% |
110,700 |
2024/4/5 |
1,086 |
1,127 |
1,066 |
1,118 |
-0.18% |
134,500 |
2024/4/4 |
1,170 |
1,223 |
1,090 |
1,120 |
-2.61% |
291,900 |
2024/4/3 |
1,179 |
1,245 |
1,133 |
1,150 |
-4.88% |
420,200 |
2024/4/2 |
1,400 |
1,400 |
1,209 |
1,209 |
-14.26% |
588,800 |
2024/4/1 |
1,540 |
1,600 |
1,400 |
1,410 |
-12.91% |
1,029,600 |
2024/3/29 |
1,700 |
1,990 |
1,555 |
1,619 |
--- |
5,506,300 |
|