| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/7 |
906 |
911 |
902 |
903 |
+0.56% |
27,700 |
| 2024/10/4 |
904 |
910 |
898 |
898 |
-0.55% |
32,000 |
| 2024/10/3 |
909 |
918 |
902 |
903 |
+0.00% |
29,900 |
| 2024/10/2 |
912 |
916 |
903 |
903 |
-1.74% |
30,900 |
| 2024/10/1 |
913 |
919 |
909 |
919 |
+1.21% |
20,900 |
| 2024/9/30 |
922 |
922 |
902 |
908 |
-3.09% |
73,100 |
| 2024/9/27 |
927 |
942 |
922 |
937 |
+1.08% |
62,700 |
| 2024/9/26 |
929 |
929 |
918 |
927 |
+0.65% |
25,400 |
| 2024/9/25 |
918 |
926 |
911 |
921 |
+0.00% |
31,200 |
| 2024/9/24 |
925 |
928 |
917 |
921 |
+0.66% |
31,900 |
| 2024/9/20 |
925 |
929 |
910 |
915 |
+0.33% |
52,100 |
| 2024/9/19 |
924 |
927 |
912 |
912 |
+1.00% |
49,500 |
| 2024/9/18 |
909 |
923 |
899 |
903 |
-0.11% |
43,200 |
| 2024/9/17 |
919 |
924 |
892 |
904 |
-0.88% |
32,400 |
| 2024/9/13 |
903 |
918 |
900 |
912 |
+0.55% |
25,700 |
| 2024/9/12 |
895 |
912 |
895 |
907 |
+2.02% |
29,800 |
| 2024/9/11 |
901 |
909 |
883 |
889 |
-1.77% |
37,000 |
| 2024/9/10 |
909 |
920 |
905 |
905 |
+0.00% |
34,200 |
| 2024/9/9 |
881 |
914 |
871 |
905 |
+0.44% |
78,600 |
| 2024/9/6 |
904 |
916 |
898 |
901 |
-0.55% |
41,000 |
| 2024/9/5 |
897 |
920 |
892 |
906 |
+0.89% |
37,400 |
| 2024/9/4 |
923 |
923 |
893 |
898 |
-5.17% |
126,800 |
| 2024/9/3 |
947 |
950 |
934 |
947 |
+0.11% |
37,400 |
| 2024/9/2 |
966 |
970 |
941 |
946 |
-1.97% |
92,300 |
| 2024/8/30 |
953 |
970 |
953 |
965 |
+1.26% |
25,000 |
| 2024/8/29 |
945 |
965 |
945 |
953 |
+0.11% |
33,000 |
| 2024/8/28 |
969 |
969 |
947 |
952 |
-1.55% |
47,100 |
| 2024/8/27 |
965 |
970 |
951 |
967 |
+0.31% |
38,600 |
| 2024/8/26 |
952 |
970 |
947 |
964 |
+1.58% |
29,700 |
| 2024/8/23 |
953 |
953 |
941 |
949 |
+0.11% |
20,600 |
| 2024/8/22 |
939 |
955 |
935 |
948 |
+1.39% |
32,200 |
| 2024/8/21 |
942 |
947 |
931 |
935 |
-2.30% |
34,800 |
| 2024/8/20 |
934 |
957 |
934 |
957 |
+3.24% |
37,300 |
| 2024/8/19 |
939 |
944 |
926 |
927 |
-1.59% |
46,800 |
| 2024/8/16 |
964 |
964 |
936 |
942 |
+0.86% |
46,600 |
| 2024/8/15 |
937 |
939 |
922 |
934 |
-0.11% |
51,200 |
| 2024/8/14 |
941 |
941 |
924 |
935 |
-0.53% |
33,000 |
| 2024/8/13 |
923 |
940 |
916 |
940 |
+2.51% |
35,400 |
| 2024/8/9 |
936 |
951 |
908 |
917 |
-2.03% |
67,800 |
| 2024/8/8 |
928 |
958 |
914 |
936 |
-2.30% |
143,600 |
| 2024/8/7 |
888 |
969 |
888 |
958 |
+7.76% |
112,400 |
| 2024/8/6 |
888 |
930 |
867 |
889 |
+8.41% |
104,900 |
| 2024/8/5 |
910 |
926 |
820 |
820 |
-15.46% |
153,700 |
| 2024/8/2 |
1,000 |
1,003 |
970 |
970 |
-6.01% |
127,900 |
| 2024/8/1 |
1,068 |
1,068 |
1,019 |
1,032 |
-3.28% |
58,000 |
| 2024/7/31 |
1,063 |
1,070 |
1,050 |
1,067 |
+0.76% |
30,500 |
| 2024/7/30 |
1,064 |
1,064 |
1,035 |
1,059 |
-1.40% |
171,100 |
| 2024/7/29 |
1,062 |
1,074 |
1,056 |
1,074 |
+1.61% |
26,700 |
| 2024/7/26 |
1,061 |
1,069 |
1,057 |
1,057 |
-1.49% |
40,000 |
| 2024/7/25 |
1,088 |
1,088 |
1,061 |
1,073 |
-2.63% |
63,100 |
| 2024/7/24 |
1,118 |
1,121 |
1,102 |
1,102 |
-1.61% |
47,200 |
| 2024/7/23 |
1,116 |
1,124 |
1,114 |
1,120 |
+0.45% |
35,200 |
| 2024/7/22 |
1,130 |
1,139 |
1,109 |
1,115 |
-2.11% |
28,600 |
| 2024/7/19 |
1,150 |
1,150 |
1,131 |
1,139 |
-0.87% |
28,800 |
| 2024/7/18 |
1,141 |
1,163 |
1,140 |
1,149 |
+0.17% |
53,200 |
| 2024/7/17 |
1,159 |
1,161 |
1,141 |
1,147 |
-0.78% |
35,200 |
| 2024/7/16 |
1,160 |
1,172 |
1,154 |
1,156 |
-0.34% |
36,800 |
| 2024/7/12 |
1,121 |
1,162 |
1,120 |
1,160 |
+3.57% |
84,500 |
| 2024/7/11 |
1,114 |
1,125 |
1,106 |
1,120 |
+0.63% |
36,800 |
| 2024/7/10 |
1,107 |
1,113 |
1,099 |
1,113 |
+1.18% |
47,000 |
| 2024/7/9 |
1,114 |
1,120 |
1,099 |
1,100 |
-1.87% |
56,700 |
| 2024/7/8 |
1,142 |
1,142 |
1,111 |
1,121 |
-1.23% |
59,900 |
| 2024/7/5 |
1,155 |
1,166 |
1,134 |
1,135 |
-0.96% |
67,300 |
| 2024/7/4 |
1,163 |
1,167 |
1,145 |
1,146 |
-0.69% |
58,200 |
| 2024/7/3 |
1,125 |
1,162 |
1,118 |
1,154 |
+2.85% |
116,400 |
| 2024/7/2 |
1,094 |
1,125 |
1,092 |
1,122 |
+3.22% |
77,800 |
| 2024/7/1 |
1,081 |
1,095 |
1,073 |
1,087 |
+0.65% |
82,400 |
| 2024/6/28 |
1,100 |
1,106 |
1,076 |
1,080 |
+0.37% |
83,000 |
| 2024/6/27 |
1,088 |
1,099 |
1,076 |
1,076 |
-3.84% |
127,000 |
| 2024/6/26 |
1,102 |
1,119 |
1,091 |
1,119 |
+2.10% |
227,300 |
| 2024/6/25 |
1,070 |
1,105 |
1,064 |
1,096 |
+4.28% |
148,700 |
| 2024/6/24 |
1,049 |
1,065 |
1,046 |
1,051 |
+0.86% |
59,900 |
| 2024/6/21 |
1,042 |
1,048 |
1,038 |
1,042 |
+0.29% |
42,400 |
| 2024/6/20 |
1,039 |
1,051 |
1,031 |
1,039 |
+0.00% |
40,400 |
| 2024/6/19 |
1,036 |
1,045 |
1,030 |
1,039 |
+0.10% |
35,900 |
| 2024/6/18 |
1,040 |
1,047 |
1,025 |
1,038 |
+1.57% |
47,800 |
| 2024/6/17 |
1,033 |
1,033 |
1,008 |
1,022 |
-1.06% |
60,000 |
| 2024/6/14 |
1,013 |
1,033 |
1,013 |
1,033 |
+1.57% |
42,100 |
| 2024/6/13 |
1,031 |
1,031 |
1,015 |
1,017 |
-1.26% |
73,300 |
| 2024/6/12 |
1,040 |
1,046 |
1,030 |
1,030 |
-1.06% |
44,800 |
| 2024/6/11 |
1,053 |
1,055 |
1,040 |
1,041 |
-1.14% |
42,700 |
| 2024/6/10 |
1,040 |
1,058 |
1,032 |
1,053 |
+1.84% |
45,900 |
| 2024/6/7 |
1,037 |
1,045 |
1,033 |
1,034 |
-0.29% |
21,400 |
| 2024/6/6 |
1,049 |
1,050 |
1,031 |
1,037 |
-1.24% |
46,100 |
| 2024/6/5 |
1,065 |
1,068 |
1,050 |
1,050 |
-2.33% |
47,200 |
| 2024/6/4 |
1,066 |
1,089 |
1,065 |
1,075 |
+0.75% |
51,000 |
| 2024/6/3 |
1,071 |
1,080 |
1,061 |
1,067 |
+0.66% |
46,300 |
| 2024/5/31 |
1,041 |
1,060 |
1,040 |
1,060 |
+1.83% |
28,800 |
| 2024/5/30 |
1,031 |
1,047 |
1,028 |
1,041 |
-0.19% |
44,600 |
| 2024/5/29 |
1,055 |
1,058 |
1,043 |
1,043 |
-1.14% |
41,800 |
| 2024/5/28 |
1,068 |
1,070 |
1,052 |
1,055 |
-1.22% |
50,900 |
| 2024/5/27 |
1,070 |
1,070 |
1,053 |
1,068 |
-0.28% |
48,700 |
| 2024/5/24 |
1,064 |
1,087 |
1,064 |
1,071 |
-1.20% |
42,700 |
| 2024/5/23 |
1,091 |
1,095 |
1,080 |
1,084 |
-0.09% |
33,400 |
| 2024/5/22 |
1,097 |
1,102 |
1,081 |
1,085 |
-1.00% |
58,000 |
| 2024/5/21 |
1,089 |
1,099 |
1,080 |
1,096 |
+0.64% |
43,400 |
| 2024/5/20 |
1,072 |
1,094 |
1,072 |
1,089 |
+2.35% |
41,500 |
| 2024/5/17 |
1,060 |
1,073 |
1,052 |
1,064 |
-0.19% |
39,600 |
| 2024/5/16 |
1,079 |
1,079 |
1,056 |
1,066 |
+0.47% |
40,200 |
| 2024/5/15 |
1,080 |
1,081 |
1,061 |
1,061 |
-0.75% |
50,300 |
| 2024/5/14 |
1,085 |
1,088 |
1,068 |
1,069 |
-1.47% |
74,000 |
| 2024/5/13 |
1,100 |
1,100 |
1,082 |
1,085 |
-2.25% |
84,400 |
| 2024/5/10 |
1,142 |
1,154 |
1,100 |
1,110 |
-2.89% |
94,000 |
| 2024/5/9 |
1,168 |
1,168 |
1,119 |
1,143 |
+0.00% |
111,500 |
| 2024/5/8 |
1,155 |
1,157 |
1,137 |
1,143 |
-0.87% |
129,200 |
| 2024/5/7 |
1,139 |
1,154 |
1,139 |
1,153 |
+2.04% |
38,900 |
| 2024/5/2 |
1,133 |
1,136 |
1,124 |
1,130 |
+0.18% |
42,400 |
| 2024/5/1 |
1,134 |
1,139 |
1,123 |
1,128 |
-0.97% |
66,500 |
| 2024/4/30 |
1,124 |
1,139 |
1,119 |
1,139 |
+1.97% |
39,500 |
| 2024/4/26 |
1,103 |
1,120 |
1,085 |
1,117 |
+0.72% |
189,600 |
| 2024/4/25 |
1,122 |
1,125 |
1,108 |
1,109 |
-1.16% |
53,200 |
| 2024/4/24 |
1,111 |
1,128 |
1,108 |
1,122 |
+0.99% |
42,100 |
| 2024/4/23 |
1,118 |
1,119 |
1,106 |
1,111 |
+0.18% |
36,400 |
| 2024/4/22 |
1,089 |
1,111 |
1,089 |
1,109 |
+2.40% |
46,100 |
| 2024/4/19 |
1,103 |
1,104 |
1,054 |
1,083 |
-2.87% |
103,500 |
| 2024/4/18 |
1,097 |
1,124 |
1,095 |
1,115 |
+1.09% |
42,600 |
| 2024/4/17 |
1,124 |
1,124 |
1,085 |
1,103 |
-1.16% |
105,300 |
| 2024/4/16 |
1,140 |
1,142 |
1,113 |
1,116 |
-2.28% |
60,800 |
| 2024/4/15 |
1,140 |
1,144 |
1,130 |
1,142 |
-1.04% |
35,500 |
| 2024/4/12 |
1,158 |
1,166 |
1,149 |
1,154 |
+1.41% |
47,200 |
| 2024/4/11 |
1,145 |
1,146 |
1,133 |
1,138 |
-1.90% |
57,500 |
| 2024/4/10 |
1,148 |
1,165 |
1,145 |
1,160 |
+1.05% |
44,100 |
| 2024/4/9 |
1,137 |
1,158 |
1,136 |
1,148 |
+0.97% |
57,000 |
|
