日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
914.8 |
957.2 |
908.4 |
930.9 |
+7.02% |
6,430,000 |
2024/9/19 |
857.5 |
877.9 |
856.2 |
869.8 |
+4.11% |
1,695,400 |
2024/9/18 |
833.8 |
839.4 |
830 |
835.5 |
+1.03% |
818,300 |
2024/9/17 |
837.5 |
841 |
815.8 |
827 |
-0.66% |
1,058,000 |
2024/9/13 |
835.4 |
837.5 |
825.8 |
832.5 |
+0.04% |
1,148,500 |
2024/9/12 |
835.4 |
840.6 |
825.1 |
832.2 |
+1.44% |
940,900 |
2024/9/11 |
835 |
835 |
812.7 |
820.4 |
-2.34% |
1,539,900 |
2024/9/10 |
841.1 |
847.6 |
838.6 |
840.1 |
-0.43% |
871,800 |
2024/9/9 |
829 |
846.1 |
824.3 |
843.7 |
-0.31% |
999,700 |
2024/9/6 |
856 |
859 |
842.7 |
846.3 |
-0.91% |
839,100 |
2024/9/5 |
849.9 |
862.1 |
836.3 |
854.1 |
-0.02% |
1,065,400 |
2024/9/4 |
860 |
865.6 |
853.5 |
854.3 |
-2.72% |
1,528,700 |
2024/9/3 |
884.5 |
890 |
876.3 |
878.2 |
-0.68% |
735,200 |
2024/9/2 |
895 |
895 |
879.3 |
884.2 |
-0.62% |
948,700 |
2024/8/30 |
892.3 |
894.4 |
887 |
889.7 |
+0.10% |
780,300 |
2024/8/29 |
895 |
895 |
881 |
888.8 |
-0.24% |
1,902,700 |
2024/8/28 |
892.8 |
896.8 |
885.9 |
890.9 |
-1.21% |
613,700 |
2024/8/27 |
892.6 |
902.9 |
887.3 |
901.8 |
+1.51% |
740,700 |
2024/8/26 |
883.2 |
892.9 |
876.5 |
888.4 |
+0.78% |
1,008,800 |
2024/8/23 |
886.8 |
890 |
878.3 |
881.5 |
-0.33% |
736,300 |
2024/8/22 |
895 |
898.7 |
882.6 |
884.4 |
-0.36% |
886,300 |
2024/8/21 |
878.9 |
888.6 |
875.3 |
887.6 |
+0.00% |
806,200 |
2024/8/20 |
881.9 |
889.8 |
879 |
887.6 |
+0.78% |
1,154,600 |
2024/8/19 |
893.7 |
900.3 |
880.4 |
880.7 |
-1.99% |
1,039,800 |
2024/8/16 |
895.6 |
904.3 |
890.6 |
898.6 |
+1.59% |
1,191,700 |
2024/8/15 |
880 |
887 |
877 |
884.5 |
+0.47% |
1,050,100 |
2024/8/14 |
875 |
888.7 |
873.2 |
880.4 |
+0.73% |
1,289,500 |
2024/8/13 |
865 |
875 |
856 |
874 |
+0.75% |
1,480,600 |
2024/8/9 |
869 |
879.6 |
851.5 |
867.5 |
+3.81% |
2,927,300 |
2024/8/8 |
840 |
865 |
833 |
835.7 |
-1.07% |
1,629,900 |
2024/8/7 |
818.6 |
869.5 |
813 |
844.7 |
-0.46% |
2,405,100 |
2024/8/6 |
807.8 |
867.8 |
807.8 |
848.6 |
+12.68% |
2,822,000 |
2024/8/5 |
830 |
836.8 |
741.5 |
753.1 |
-15.38% |
4,231,700 |
2024/8/2 |
924 |
925.9 |
890 |
890 |
-6.71% |
3,199,000 |
2024/8/1 |
953.5 |
959.5 |
940.5 |
954 |
-1.50% |
1,573,700 |
2024/7/31 |
964 |
976.2 |
956.7 |
968.5 |
+1.28% |
2,941,700 |
2024/7/30 |
953 |
959.7 |
949.7 |
956.3 |
+0.35% |
773,600 |
2024/7/29 |
955 |
962.4 |
949.1 |
953 |
+1.34% |
1,043,800 |
2024/7/26 |
948.4 |
950.8 |
940 |
940.4 |
+0.29% |
1,006,500 |
2024/7/25 |
947 |
947.8 |
936.2 |
937.7 |
-1.42% |
1,587,400 |
2024/7/24 |
970 |
972.8 |
950.2 |
951.2 |
-2.60% |
1,105,500 |
2024/7/23 |
976.2 |
983.6 |
971.5 |
976.6 |
+1.90% |
1,253,300 |
2024/7/22 |
965 |
969.7 |
954.2 |
958.4 |
-0.46% |
850,000 |
2024/7/19 |
989.7 |
989.7 |
957.1 |
962.8 |
-2.54% |
1,274,000 |
2024/7/18 |
990.2 |
995.8 |
982 |
987.9 |
-0.45% |
1,374,000 |
2024/7/17 |
983 |
997.9 |
979.5 |
992.4 |
+3.89% |
3,941,800 |
2024/7/16 |
955.9 |
959.5 |
945 |
955.2 |
+0.09% |
1,015,900 |
2024/7/12 |
950 |
962.7 |
949.9 |
954.3 |
+0.61% |
1,907,000 |
2024/7/11 |
939 |
952.4 |
937.2 |
948.5 |
+1.99% |
1,776,400 |
2024/7/10 |
935 |
935.7 |
929.1 |
930 |
-0.14% |
1,050,500 |
2024/7/9 |
930 |
934.7 |
924.1 |
931.3 |
+0.54% |
1,472,400 |
2024/7/8 |
924.5 |
927.3 |
918.3 |
926.3 |
+0.32% |
1,241,900 |
2024/7/5 |
936.3 |
938.7 |
923 |
923.3 |
-1.18% |
1,027,400 |
2024/7/4 |
932 |
939.5 |
931.8 |
934.3 |
+0.40% |
723,800 |
2024/7/3 |
926 |
934.9 |
924.6 |
930.6 |
+0.48% |
1,174,600 |
2024/7/2 |
920.6 |
927.5 |
915.2 |
926.2 |
+0.02% |
1,293,200 |
2024/7/1 |
925 |
930.7 |
924.3 |
926 |
+0.60% |
1,190,300 |
2024/6/28 |
923 |
925 |
916.5 |
920.5 |
-0.38% |
1,691,300 |
2024/6/27 |
929.7 |
930 |
920.3 |
924 |
-1.59% |
1,481,200 |
2024/6/26 |
942 |
943.5 |
934.5 |
938.9 |
-0.47% |
1,430,500 |
2024/6/25 |
938 |
944.2 |
935.3 |
943.3 |
+0.86% |
1,066,000 |
2024/6/24 |
931.1 |
935.3 |
927.1 |
935.3 |
+0.56% |
820,900 |
2024/6/21 |
932 |
938.4 |
930.1 |
930.1 |
+0.14% |
1,502,700 |
2024/6/20 |
931 |
931.8 |
923 |
928.8 |
+0.14% |
787,600 |
2024/6/19 |
929.5 |
933.7 |
924.6 |
927.5 |
+0.02% |
899,700 |
2024/6/18 |
928 |
929.8 |
924 |
927.3 |
+1.01% |
934,800 |
2024/6/17 |
930.2 |
933 |
911.4 |
918 |
-1.86% |
2,036,600 |
2024/6/14 |
923.4 |
940.7 |
920.1 |
935.4 |
+0.97% |
1,891,700 |
2024/6/13 |
955.6 |
958 |
926.4 |
926.4 |
-3.69% |
2,995,700 |
2024/6/12 |
965 |
969 |
959 |
961.9 |
-0.67% |
688,300 |
2024/6/11 |
960 |
971 |
957 |
968.4 |
+1.34% |
1,133,800 |
2024/6/10 |
947.5 |
957.4 |
945.4 |
955.6 |
+1.11% |
1,205,500 |
2024/6/7 |
945 |
951.1 |
942 |
945.1 |
-0.35% |
1,382,900 |
2024/6/6 |
977.7 |
978.8 |
943.1 |
948.4 |
-2.68% |
2,465,600 |
2024/6/5 |
984 |
984 |
974.5 |
974.5 |
-1.63% |
1,327,600 |
2024/6/4 |
997 |
997.5 |
985.5 |
990.6 |
-1.38% |
1,053,300 |
2024/6/3 |
1,002 |
1,005.5 |
998.8 |
1,004.5 |
+0.85% |
794,800 |
2024/5/31 |
989 |
999 |
987.7 |
996 |
+1.63% |
1,250,000 |
2024/5/30 |
979.9 |
983.7 |
970.3 |
980 |
-0.39% |
1,452,000 |
2024/5/29 |
998.3 |
1,001.5 |
982 |
983.8 |
-1.62% |
936,000 |
2024/5/28 |
991.1 |
1,001 |
989.8 |
1,000 |
+0.89% |
1,126,400 |
2024/5/27 |
983.1 |
991.2 |
978.1 |
991.2 |
+0.84% |
731,800 |
2024/5/24 |
981.7 |
990.1 |
977 |
982.9 |
-0.73% |
940,600 |
2024/5/23 |
981 |
993.1 |
980.5 |
990.1 |
+0.82% |
935,700 |
2024/5/22 |
997 |
999 |
981.3 |
982 |
-1.40% |
1,206,100 |
2024/5/21 |
1,003 |
1,008 |
995.1 |
995.9 |
-0.66% |
918,000 |
2024/5/20 |
999.5 |
1,014 |
996.2 |
1,002.5 |
+0.67% |
1,049,300 |
2024/5/17 |
990.1 |
1,002 |
989.6 |
995.8 |
-0.13% |
1,023,700 |
2024/5/16 |
993 |
998.8 |
982 |
997.1 |
+0.72% |
1,229,000 |
2024/5/15 |
1,008 |
1,008 |
987.7 |
990 |
-0.82% |
1,106,400 |
2024/5/14 |
981.3 |
998.5 |
978.2 |
998.2 |
+1.63% |
1,684,800 |
2024/5/13 |
974 |
986.2 |
970.7 |
982.2 |
+1.15% |
2,119,400 |
2024/5/10 |
980 |
1,041 |
971 |
971 |
-7.17% |
5,460,800 |
2024/5/9 |
1,060 |
1,066.5 |
1,042 |
1,046 |
+1.01% |
3,018,200 |
2024/5/8 |
1,038.5 |
1,041 |
1,031.5 |
1,035.5 |
+0.10% |
1,167,800 |
2024/5/7 |
1,031.5 |
1,039 |
1,028.5 |
1,034.5 |
+0.58% |
762,000 |
2024/5/2 |
1,035 |
1,039 |
1,026.5 |
1,028.5 |
-1.01% |
796,000 |
2024/5/1 |
1,040 |
1,043 |
1,029 |
1,039 |
-0.95% |
586,100 |
2024/4/30 |
1,037 |
1,049 |
1,031.5 |
1,049 |
+1.16% |
1,041,800 |
2024/4/26 |
1,032 |
1,037.5 |
1,024 |
1,037 |
-0.14% |
788,000 |
2024/4/25 |
1,038 |
1,047.5 |
1,031 |
1,038.5 |
+0.24% |
1,169,200 |
2024/4/24 |
1,034 |
1,041.5 |
1,026 |
1,036 |
+0.19% |
1,171,100 |
2024/4/23 |
1,049 |
1,050.5 |
1,034 |
1,034 |
-0.29% |
916,700 |
2024/4/22 |
1,036 |
1,040.5 |
1,028 |
1,037 |
+1.47% |
1,006,500 |
2024/4/19 |
1,039 |
1,042 |
1,018 |
1,022 |
-1.92% |
1,254,500 |
2024/4/18 |
1,035 |
1,050.5 |
1,031 |
1,042 |
+0.87% |
800,400 |
2024/4/17 |
1,053 |
1,065 |
1,027 |
1,033 |
-0.82% |
1,670,700 |
2024/4/16 |
1,056 |
1,059.5 |
1,040.5 |
1,041.5 |
-2.11% |
1,247,800 |
2024/4/15 |
1,065 |
1,068 |
1,055.5 |
1,064 |
-0.42% |
893,200 |
2024/4/12 |
1,067.5 |
1,070 |
1,056.5 |
1,068.5 |
+1.14% |
1,962,600 |
2024/4/11 |
1,050 |
1,058.5 |
1,045 |
1,056.5 |
+0.00% |
1,001,600 |
2024/4/10 |
1,040 |
1,071 |
1,039.5 |
1,056.5 |
+2.37% |
2,815,800 |
2024/4/9 |
1,025 |
1,034 |
1,016 |
1,032 |
+0.93% |
1,073,600 |
2024/4/8 |
1,015 |
1,022.5 |
1,005 |
1,022.5 |
+1.09% |
1,016,000 |
2024/4/5 |
1,001.5 |
1,017.5 |
999.5 |
1,011.5 |
-0.05% |
1,078,500 |
2024/4/4 |
1,016.5 |
1,023.5 |
1,011 |
1,012 |
+0.50% |
1,391,200 |
2024/4/3 |
1,006 |
1,008.5 |
989.4 |
1,007 |
-0.30% |
1,722,200 |
2024/4/2 |
990 |
1,011.5 |
987.1 |
1,010 |
+2.19% |
1,681,500 |
2024/4/1 |
1,000 |
1,006.5 |
988.3 |
988.4 |
-0.83% |
1,492,000 |
2024/3/29 |
1,001.5 |
1,006.5 |
995.1 |
996.7 |
-0.33% |
1,774,200 |
2024/3/28 |
1,005.5 |
1,009 |
998.5 |
1,000 |
-0.55% |
1,228,700 |
2024/3/27 |
1,003.5 |
1,009 |
998 |
1,005.5 |
+0.73% |
1,637,000 |
2024/3/26 |
993 |
1,001 |
990.2 |
998.2 |
+0.49% |
1,491,100 |
|