| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/12 |
910 |
910 |
877 |
878 |
-0.23% |
10,400 |
| 2024/9/11 |
956 |
959 |
880 |
880 |
-6.08% |
21,700 |
| 2024/9/10 |
956 |
995 |
932 |
937 |
-2.09% |
19,200 |
| 2024/9/9 |
1,025 |
1,235 |
938 |
957 |
-5.34% |
234,000 |
| 2024/9/6 |
906 |
1,011 |
885 |
1,011 |
+17.42% |
31,100 |
| 2024/9/5 |
888 |
888 |
861 |
861 |
-3.04% |
4,600 |
| 2024/9/4 |
896 |
900 |
887 |
888 |
-2.20% |
2,100 |
| 2024/9/3 |
898 |
908 |
885 |
908 |
+0.44% |
3,000 |
| 2024/9/2 |
929 |
929 |
903 |
904 |
+0.56% |
3,700 |
| 2024/8/30 |
922 |
922 |
899 |
899 |
-0.11% |
3,800 |
| 2024/8/29 |
911 |
912 |
900 |
900 |
-1.10% |
2,900 |
| 2024/8/28 |
917 |
927 |
910 |
910 |
-1.30% |
2,200 |
| 2024/8/27 |
917 |
923 |
911 |
922 |
+0.44% |
2,900 |
| 2024/8/26 |
924 |
924 |
909 |
918 |
+0.88% |
1,100 |
| 2024/8/23 |
901 |
919 |
891 |
910 |
+1.22% |
1,900 |
| 2024/8/22 |
890 |
912 |
890 |
899 |
+2.63% |
6,000 |
| 2024/8/21 |
878 |
880 |
874 |
876 |
+0.11% |
3,200 |
| 2024/8/20 |
877 |
882 |
872 |
875 |
+0.34% |
2,800 |
| 2024/8/19 |
902 |
903 |
872 |
872 |
-2.57% |
7,500 |
| 2024/8/16 |
906 |
906 |
886 |
895 |
+0.22% |
3,300 |
| 2024/8/15 |
908 |
908 |
893 |
893 |
+1.71% |
2,000 |
| 2024/8/14 |
874 |
889 |
874 |
878 |
+0.92% |
1,900 |
| 2024/8/13 |
830 |
872 |
830 |
870 |
-1.92% |
4,900 |
| 2024/8/9 |
860 |
899 |
843 |
887 |
+4.60% |
4,800 |
| 2024/8/8 |
836 |
858 |
830 |
848 |
-1.40% |
2,600 |
| 2024/8/7 |
812 |
860 |
798 |
860 |
+7.90% |
4,100 |
| 2024/8/6 |
775 |
819 |
775 |
797 |
+6.27% |
6,400 |
| 2024/8/5 |
870 |
875 |
750 |
750 |
-16.67% |
31,200 |
| 2024/8/2 |
984 |
984 |
900 |
900 |
-9.27% |
13,400 |
| 2024/8/1 |
1,031 |
1,031 |
985 |
992 |
+0.20% |
7,700 |
| 2024/7/31 |
969 |
997 |
956 |
990 |
+3.45% |
13,000 |
| 2024/7/30 |
1,027 |
1,031 |
957 |
957 |
-6.27% |
35,000 |
| 2024/7/29 |
1,030 |
1,032 |
1,021 |
1,021 |
-0.87% |
2,100 |
| 2024/7/26 |
1,029 |
1,037 |
1,029 |
1,030 |
+0.10% |
1,000 |
| 2024/7/25 |
1,046 |
1,046 |
1,010 |
1,029 |
-1.81% |
6,900 |
| 2024/7/24 |
1,079 |
1,079 |
1,048 |
1,048 |
-2.87% |
4,600 |
| 2024/7/23 |
1,080 |
1,097 |
1,070 |
1,079 |
+1.41% |
2,000 |
| 2024/7/22 |
1,114 |
1,114 |
1,050 |
1,064 |
-1.85% |
6,100 |
| 2024/7/19 |
1,119 |
1,119 |
1,070 |
1,084 |
-0.82% |
2,500 |
| 2024/7/18 |
1,102 |
1,111 |
1,084 |
1,093 |
-1.80% |
2,500 |
| 2024/7/17 |
1,111 |
1,122 |
1,111 |
1,113 |
+0.45% |
1,700 |
| 2024/7/16 |
1,108 |
1,108 |
1,096 |
1,108 |
+1.84% |
1,200 |
| 2024/7/12 |
1,101 |
1,110 |
1,087 |
1,088 |
-1.54% |
3,700 |
| 2024/7/11 |
1,052 |
1,109 |
1,052 |
1,105 |
+5.44% |
7,600 |
| 2024/7/10 |
1,098 |
1,100 |
1,046 |
1,048 |
-4.73% |
12,200 |
| 2024/7/9 |
1,101 |
1,120 |
1,086 |
1,100 |
-1.87% |
12,000 |
| 2024/7/8 |
1,160 |
1,166 |
1,121 |
1,121 |
-3.36% |
6,700 |
| 2024/7/5 |
1,193 |
1,193 |
1,150 |
1,160 |
-3.09% |
6,400 |
| 2024/7/4 |
1,181 |
1,268 |
1,181 |
1,197 |
+1.35% |
22,200 |
| 2024/7/3 |
1,213 |
1,213 |
1,167 |
1,181 |
-1.01% |
11,600 |
| 2024/7/2 |
1,164 |
1,201 |
1,164 |
1,193 |
-0.08% |
6,200 |
| 2024/7/1 |
1,206 |
1,206 |
1,161 |
1,194 |
-0.42% |
9,500 |
| 2024/6/28 |
1,223 |
1,248 |
1,192 |
1,199 |
+2.39% |
18,300 |
| 2024/6/27 |
1,126 |
1,210 |
1,110 |
1,171 |
+5.88% |
17,400 |
| 2024/6/26 |
1,128 |
1,151 |
1,104 |
1,106 |
-0.45% |
3,400 |
| 2024/6/25 |
1,115 |
1,119 |
1,091 |
1,111 |
-0.36% |
1,900 |
| 2024/6/24 |
1,128 |
1,128 |
1,115 |
1,115 |
-1.15% |
1,400 |
| 2024/6/21 |
1,108 |
1,135 |
1,108 |
1,128 |
+1.90% |
800 |
| 2024/6/20 |
1,139 |
1,139 |
1,107 |
1,107 |
-2.21% |
1,300 |
| 2024/6/19 |
1,141 |
1,143 |
1,119 |
1,132 |
-1.65% |
7,600 |
| 2024/6/18 |
1,114 |
1,166 |
1,114 |
1,151 |
+3.32% |
7,300 |
| 2024/6/17 |
1,100 |
1,115 |
1,100 |
1,114 |
+1.55% |
3,400 |
| 2024/6/14 |
1,068 |
1,102 |
1,068 |
1,097 |
-0.09% |
7,800 |
| 2024/6/13 |
1,097 |
1,098 |
1,097 |
1,098 |
+2.71% |
800 |
| 2024/6/12 |
1,070 |
1,091 |
1,069 |
1,069 |
-0.56% |
3,700 |
| 2024/6/11 |
1,068 |
1,079 |
1,055 |
1,075 |
+0.66% |
9,400 |
| 2024/6/10 |
1,032 |
1,080 |
1,029 |
1,068 |
+3.49% |
8,700 |
| 2024/6/7 |
1,064 |
1,064 |
1,029 |
1,032 |
-2.55% |
10,100 |
| 2024/6/6 |
1,053 |
1,072 |
1,036 |
1,059 |
+0.09% |
13,900 |
| 2024/6/5 |
1,091 |
1,091 |
1,058 |
1,058 |
-3.38% |
3,300 |
| 2024/6/4 |
1,061 |
1,103 |
1,031 |
1,095 |
+3.20% |
11,100 |
| 2024/6/3 |
1,094 |
1,095 |
1,057 |
1,061 |
-1.12% |
15,700 |
| 2024/5/31 |
1,062 |
1,085 |
1,049 |
1,073 |
+2.98% |
11,500 |
| 2024/5/30 |
1,075 |
1,075 |
1,028 |
1,042 |
-3.52% |
4,900 |
| 2024/5/29 |
1,073 |
1,090 |
1,048 |
1,080 |
-0.28% |
13,400 |
| 2024/5/28 |
1,066 |
1,108 |
1,048 |
1,083 |
+1.12% |
14,400 |
| 2024/5/27 |
1,099 |
1,115 |
1,040 |
1,071 |
-2.55% |
22,200 |
| 2024/5/24 |
1,150 |
1,184 |
1,081 |
1,099 |
-6.07% |
36,200 |
| 2024/5/23 |
1,056 |
1,191 |
1,056 |
1,170 |
+9.14% |
28,900 |
| 2024/5/22 |
1,113 |
1,126 |
1,072 |
1,072 |
-3.68% |
5,500 |
| 2024/5/21 |
1,070 |
1,125 |
1,070 |
1,113 |
+3.15% |
9,100 |
| 2024/5/20 |
1,059 |
1,088 |
1,059 |
1,079 |
+1.89% |
8,100 |
| 2024/5/17 |
1,045 |
1,070 |
1,045 |
1,059 |
+0.86% |
5,500 |
| 2024/5/16 |
1,083 |
1,083 |
1,031 |
1,050 |
-2.78% |
12,800 |
| 2024/5/15 |
1,057 |
1,089 |
1,041 |
1,080 |
+1.12% |
22,900 |
| 2024/5/14 |
1,059 |
1,086 |
999 |
1,068 |
+2.89% |
39,500 |
| 2024/5/13 |
1,111 |
1,136 |
962 |
1,038 |
-14.21% |
85,000 |
| 2024/5/10 |
1,240 |
1,286 |
1,197 |
1,210 |
-4.50% |
22,600 |
| 2024/5/9 |
1,281 |
1,294 |
1,223 |
1,267 |
-1.40% |
20,000 |
| 2024/5/8 |
1,286 |
1,303 |
1,281 |
1,285 |
+0.00% |
3,600 |
| 2024/5/7 |
1,344 |
1,344 |
1,281 |
1,285 |
-4.39% |
22,400 |
| 2024/5/2 |
1,355 |
1,355 |
1,335 |
1,344 |
-0.81% |
2,800 |
| 2024/5/1 |
1,370 |
1,379 |
1,343 |
1,355 |
+0.97% |
7,400 |
| 2024/4/30 |
1,363 |
1,367 |
1,323 |
1,342 |
+0.68% |
7,800 |
| 2024/4/26 |
1,335 |
1,387 |
1,304 |
1,333 |
-0.15% |
33,700 |
| 2024/4/25 |
1,336 |
1,359 |
1,335 |
1,335 |
-0.89% |
4,800 |
| 2024/4/24 |
1,375 |
1,375 |
1,328 |
1,347 |
+0.15% |
7,400 |
| 2024/4/23 |
1,380 |
1,380 |
1,335 |
1,345 |
-2.32% |
15,400 |
| 2024/4/22 |
1,253 |
1,379 |
1,231 |
1,377 |
+7.58% |
30,400 |
| 2024/4/19 |
1,301 |
1,311 |
1,245 |
1,280 |
-3.03% |
22,200 |
| 2024/4/18 |
1,331 |
1,353 |
1,320 |
1,320 |
-1.05% |
4,900 |
| 2024/4/17 |
1,350 |
1,380 |
1,326 |
1,334 |
-0.52% |
9,100 |
| 2024/4/16 |
1,368 |
1,372 |
1,317 |
1,341 |
-3.11% |
8,500 |
| 2024/4/15 |
1,436 |
1,476 |
1,349 |
1,384 |
-6.36% |
24,700 |
| 2024/4/12 |
1,414 |
1,501 |
1,390 |
1,478 |
+6.71% |
39,500 |
| 2024/4/11 |
1,390 |
1,437 |
1,382 |
1,385 |
-0.07% |
8,500 |
| 2024/4/10 |
1,420 |
1,431 |
1,385 |
1,386 |
-2.39% |
11,800 |
| 2024/4/9 |
1,326 |
1,492 |
1,326 |
1,420 |
+5.50% |
48,000 |
| 2024/4/8 |
1,313 |
1,479 |
1,313 |
1,346 |
+4.91% |
64,900 |
| 2024/4/5 |
1,338 |
1,338 |
1,270 |
1,283 |
-5.66% |
29,100 |
| 2024/4/4 |
1,379 |
1,379 |
1,352 |
1,360 |
-1.38% |
2,500 |
| 2024/4/3 |
1,347 |
1,425 |
1,336 |
1,379 |
+2.07% |
16,600 |
| 2024/4/2 |
1,389 |
1,389 |
1,329 |
1,351 |
-3.15% |
12,000 |
| 2024/4/1 |
1,470 |
1,535 |
1,376 |
1,395 |
-4.78% |
35,600 |
| 2024/3/29 |
1,426 |
1,485 |
1,426 |
1,465 |
+3.31% |
5,100 |
| 2024/3/28 |
1,437 |
1,529 |
1,418 |
1,418 |
-0.63% |
18,300 |
| 2024/3/27 |
1,495 |
1,495 |
1,427 |
1,427 |
-4.16% |
14,300 |
| 2024/3/26 |
1,403 |
1,524 |
1,403 |
1,489 |
+5.83% |
33,300 |
| 2024/3/25 |
1,300 |
1,480 |
1,299 |
1,407 |
+8.23% |
45,400 |
| 2024/3/22 |
1,349 |
1,354 |
1,300 |
1,300 |
-3.06% |
10,600 |
| 2024/3/21 |
1,373 |
1,379 |
1,321 |
1,341 |
+0.90% |
16,500 |
| 2024/3/19 |
1,302 |
1,349 |
1,301 |
1,329 |
+2.31% |
20,900 |
| 2024/3/18 |
1,361 |
1,361 |
1,266 |
1,299 |
-4.34% |
24,300 |
|
