日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
860 |
869 |
857 |
869 |
+1.28% |
5,400 |
2024/9/19 |
856 |
858 |
850 |
858 |
+0.47% |
800 |
2024/9/18 |
850 |
854 |
850 |
854 |
+0.71% |
3,100 |
2024/9/17 |
857 |
857 |
848 |
848 |
-1.28% |
2,600 |
2024/9/13 |
855 |
860 |
852 |
859 |
+1.90% |
3,300 |
2024/9/12 |
841 |
850 |
840 |
843 |
+1.08% |
3,300 |
2024/9/11 |
847 |
856 |
834 |
834 |
-2.34% |
11,100 |
2024/9/10 |
855 |
855 |
851 |
854 |
+0.83% |
5,600 |
2024/9/9 |
848 |
848 |
841 |
847 |
-1.28% |
10,100 |
2024/9/6 |
860 |
865 |
855 |
858 |
-0.23% |
7,000 |
2024/9/5 |
867 |
868 |
860 |
860 |
+0.00% |
2,100 |
2024/9/4 |
873 |
873 |
852 |
860 |
-2.05% |
8,700 |
2024/9/3 |
882 |
883 |
876 |
878 |
-0.11% |
8,500 |
2024/9/2 |
884 |
884 |
879 |
879 |
-0.57% |
6,100 |
2024/8/30 |
883 |
884 |
877 |
884 |
+0.23% |
6,300 |
2024/8/29 |
875 |
884 |
872 |
882 |
+0.57% |
6,200 |
2024/8/28 |
881 |
885 |
876 |
877 |
-0.34% |
7,100 |
2024/8/27 |
882 |
892 |
871 |
880 |
-0.23% |
8,100 |
2024/8/26 |
883 |
893 |
881 |
882 |
-1.23% |
4,100 |
2024/8/23 |
899 |
899 |
886 |
893 |
-1.00% |
4,200 |
2024/8/22 |
905 |
905 |
895 |
902 |
-0.33% |
3,700 |
2024/8/21 |
905 |
910 |
898 |
905 |
+0.00% |
2,500 |
2024/8/20 |
916 |
916 |
905 |
905 |
-0.55% |
4,600 |
2024/8/19 |
915 |
915 |
910 |
910 |
-0.22% |
5,500 |
2024/8/16 |
915 |
919 |
910 |
912 |
-0.76% |
6,600 |
2024/8/15 |
917 |
935 |
913 |
919 |
-2.13% |
3,200 |
2024/8/14 |
885 |
939 |
882 |
939 |
+5.74% |
11,700 |
2024/8/13 |
882 |
888 |
870 |
888 |
+2.42% |
8,500 |
2024/8/9 |
840 |
872 |
840 |
867 |
+3.58% |
6,000 |
2024/8/8 |
822 |
838 |
820 |
837 |
+1.45% |
5,100 |
2024/8/7 |
818 |
832 |
800 |
825 |
+0.86% |
15,700 |
2024/8/6 |
813 |
834 |
813 |
818 |
+4.20% |
9,100 |
2024/8/5 |
861 |
861 |
785 |
785 |
-12.68% |
62,100 |
2024/8/2 |
911 |
914 |
895 |
899 |
-2.92% |
10,800 |
2024/8/1 |
938 |
943 |
924 |
926 |
-1.28% |
16,600 |
2024/7/31 |
942 |
942 |
936 |
938 |
-0.42% |
3,000 |
2024/7/30 |
940 |
942 |
940 |
942 |
+0.21% |
300 |
2024/7/29 |
940 |
946 |
940 |
940 |
+0.00% |
5,300 |
2024/7/26 |
936 |
941 |
933 |
940 |
+0.53% |
1,800 |
2024/7/25 |
940 |
943 |
932 |
935 |
-1.27% |
13,700 |
2024/7/24 |
960 |
960 |
947 |
947 |
-1.35% |
7,800 |
2024/7/23 |
960 |
964 |
958 |
960 |
+0.00% |
3,300 |
2024/7/22 |
960 |
960 |
958 |
960 |
+0.00% |
2,400 |
2024/7/19 |
970 |
970 |
959 |
960 |
-0.72% |
8,000 |
2024/7/18 |
967 |
968 |
961 |
967 |
-0.10% |
6,600 |
2024/7/17 |
972 |
972 |
967 |
968 |
-0.21% |
6,900 |
2024/7/16 |
968 |
971 |
965 |
970 |
+0.21% |
3,800 |
2024/7/12 |
968 |
968 |
961 |
968 |
+0.00% |
4,500 |
2024/7/11 |
962 |
968 |
962 |
968 |
+0.62% |
2,600 |
2024/7/10 |
964 |
964 |
962 |
962 |
-0.21% |
2,000 |
2024/7/9 |
962 |
965 |
955 |
964 |
+0.21% |
5,400 |
2024/7/8 |
963 |
965 |
961 |
962 |
+0.52% |
3,000 |
2024/7/5 |
955 |
962 |
954 |
957 |
-0.21% |
10,000 |
2024/7/4 |
956 |
959 |
953 |
959 |
+0.42% |
6,500 |
2024/7/3 |
957 |
962 |
954 |
955 |
-0.10% |
9,400 |
2024/7/2 |
956 |
957 |
954 |
956 |
+0.10% |
2,100 |
2024/7/1 |
953 |
957 |
950 |
955 |
+0.32% |
12,100 |
2024/6/28 |
953 |
953 |
950 |
952 |
+0.21% |
3,900 |
2024/6/27 |
953 |
954 |
947 |
950 |
+0.11% |
4,300 |
2024/6/26 |
946 |
950 |
945 |
949 |
+0.42% |
5,700 |
2024/6/25 |
948 |
949 |
944 |
945 |
+0.00% |
8,200 |
2024/6/24 |
939 |
946 |
936 |
945 |
+0.64% |
10,400 |
2024/6/21 |
935 |
940 |
935 |
939 |
+0.32% |
1,100 |
2024/6/20 |
937 |
939 |
936 |
936 |
-0.11% |
3,000 |
2024/6/19 |
933 |
941 |
933 |
937 |
+0.43% |
1,800 |
2024/6/18 |
937 |
940 |
932 |
933 |
-0.32% |
12,200 |
2024/6/17 |
939 |
939 |
935 |
936 |
-0.32% |
6,000 |
2024/6/14 |
944 |
945 |
935 |
939 |
-0.53% |
5,200 |
2024/6/13 |
945 |
945 |
944 |
944 |
+0.11% |
600 |
2024/6/12 |
943 |
945 |
941 |
943 |
+0.00% |
1,700 |
2024/6/11 |
946 |
946 |
942 |
943 |
+0.00% |
6,400 |
2024/6/10 |
945 |
946 |
943 |
943 |
+0.11% |
5,700 |
2024/6/7 |
940 |
942 |
940 |
942 |
+0.32% |
1,100 |
2024/6/6 |
939 |
942 |
938 |
939 |
+0.11% |
3,000 |
2024/6/5 |
944 |
944 |
933 |
938 |
-0.74% |
6,400 |
2024/6/4 |
947 |
947 |
942 |
945 |
-0.11% |
1,900 |
2024/6/3 |
947 |
947 |
935 |
946 |
+0.53% |
10,600 |
2024/5/31 |
945 |
949 |
941 |
941 |
-0.63% |
9,400 |
2024/5/30 |
945 |
949 |
945 |
947 |
+0.21% |
800 |
2024/5/29 |
952 |
952 |
945 |
945 |
-0.74% |
6,500 |
2024/5/28 |
950 |
953 |
944 |
952 |
+0.11% |
3,800 |
2024/5/27 |
951 |
952 |
950 |
951 |
+0.00% |
1,900 |
2024/5/24 |
956 |
956 |
946 |
951 |
-1.04% |
11,400 |
2024/5/23 |
958 |
967 |
955 |
961 |
+1.05% |
8,500 |
2024/5/22 |
957 |
958 |
951 |
951 |
-0.83% |
6,600 |
2024/5/21 |
961 |
963 |
956 |
959 |
-0.21% |
9,400 |
2024/5/20 |
960 |
962 |
956 |
961 |
-0.21% |
7,000 |
2024/5/17 |
963 |
971 |
960 |
963 |
-0.62% |
18,000 |
2024/5/16 |
990 |
990 |
969 |
969 |
-3.00% |
11,400 |
2024/5/15 |
982 |
999 |
982 |
999 |
-0.10% |
7,500 |
2024/5/14 |
998 |
1,000 |
994 |
1,000 |
+0.30% |
2,400 |
2024/5/13 |
990 |
997 |
990 |
997 |
+0.71% |
1,900 |
2024/5/10 |
1,001 |
1,003 |
990 |
990 |
-1.10% |
20,800 |
2024/5/9 |
1,001 |
1,001 |
999 |
1,001 |
+0.10% |
400 |
2024/5/8 |
1,000 |
1,000 |
999 |
1,000 |
+0.10% |
1,600 |
2024/5/7 |
1,001 |
1,004 |
998 |
999 |
-0.70% |
4,300 |
2024/5/2 |
1,006 |
1,006 |
1,006 |
1,006 |
-0.20% |
100 |
2024/5/1 |
1,002 |
1,011 |
1,002 |
1,008 |
+0.60% |
800 |
2024/4/30 |
1,005 |
1,017 |
999 |
1,002 |
-0.20% |
5,700 |
2024/4/26 |
1,003 |
1,010 |
1,002 |
1,004 |
+0.10% |
2,500 |
2024/4/25 |
1,001 |
1,003 |
999 |
1,003 |
+0.30% |
2,800 |
2024/4/24 |
1,001 |
1,002 |
1,000 |
1,000 |
+0.20% |
2,000 |
2024/4/23 |
997 |
1,000 |
997 |
998 |
+0.20% |
1,500 |
2024/4/22 |
996 |
1,004 |
996 |
996 |
-0.40% |
3,600 |
2024/4/19 |
1,006 |
1,006 |
997 |
1,000 |
-0.79% |
9,100 |
2024/4/18 |
1,009 |
1,009 |
1,005 |
1,008 |
-0.20% |
1,800 |
2024/4/17 |
1,006 |
1,010 |
1,004 |
1,010 |
+0.60% |
2,400 |
2024/4/16 |
1,014 |
1,016 |
1,003 |
1,004 |
-1.18% |
7,400 |
2024/4/15 |
1,016 |
1,020 |
1,016 |
1,016 |
-0.20% |
800 |
2024/4/12 |
1,016 |
1,019 |
1,016 |
1,018 |
+0.39% |
1,500 |
2024/4/11 |
1,018 |
1,025 |
1,014 |
1,014 |
-0.39% |
4,900 |
2024/4/10 |
1,019 |
1,019 |
1,017 |
1,018 |
+0.10% |
1,300 |
2024/4/9 |
1,027 |
1,027 |
1,017 |
1,017 |
+0.39% |
1,100 |
2024/4/8 |
1,013 |
1,015 |
1,013 |
1,013 |
+0.20% |
3,500 |
2024/4/5 |
1,023 |
1,024 |
1,011 |
1,011 |
-1.27% |
5,000 |
2024/4/4 |
1,022 |
1,030 |
1,022 |
1,024 |
+0.20% |
6,000 |
2024/4/3 |
1,031 |
1,031 |
1,022 |
1,022 |
-0.97% |
7,100 |
2024/4/2 |
1,033 |
1,036 |
1,029 |
1,032 |
-0.10% |
1,900 |
2024/4/1 |
1,041 |
1,043 |
1,029 |
1,033 |
-0.29% |
6,700 |
2024/3/29 |
1,031 |
1,041 |
1,026 |
1,036 |
+0.19% |
4,900 |
2024/3/28 |
1,028 |
1,034 |
1,022 |
1,034 |
-1.52% |
4,000 |
2024/3/27 |
1,045 |
1,050 |
1,044 |
1,050 |
+0.57% |
4,900 |
2024/3/26 |
1,045 |
1,045 |
1,035 |
1,044 |
+0.10% |
5,300 |
|