| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/8 |
688 |
690 |
669 |
671 |
-3.31% |
668,100 |
| 2024/10/7 |
700 |
700 |
685 |
694 |
+0.14% |
396,200 |
| 2024/10/4 |
688 |
701 |
688 |
693 |
-0.72% |
271,400 |
| 2024/10/3 |
704 |
707 |
697 |
698 |
+0.58% |
199,000 |
| 2024/10/2 |
700 |
703 |
681 |
694 |
-2.53% |
719,900 |
| 2024/10/1 |
720 |
720 |
706 |
712 |
-1.25% |
370,500 |
| 2024/9/30 |
725 |
770 |
717 |
721 |
-2.30% |
998,100 |
| 2024/9/27 |
729 |
750 |
726 |
738 |
+3.36% |
474,400 |
| 2024/9/26 |
703 |
714 |
695 |
714 |
+2.29% |
356,100 |
| 2024/9/25 |
698 |
710 |
693 |
698 |
+0.00% |
254,000 |
| 2024/9/24 |
706 |
717 |
698 |
698 |
+0.00% |
541,200 |
| 2024/9/20 |
709 |
714 |
691 |
698 |
-0.29% |
1,320,400 |
| 2024/9/19 |
695 |
708 |
693 |
700 |
+1.16% |
432,200 |
| 2024/9/18 |
702 |
709 |
682 |
692 |
-0.72% |
352,500 |
| 2024/9/17 |
696 |
704 |
688 |
697 |
+1.46% |
334,000 |
| 2024/9/13 |
683 |
701 |
681 |
687 |
-0.15% |
417,600 |
| 2024/9/12 |
684 |
693 |
676 |
688 |
+1.78% |
443,700 |
| 2024/9/11 |
689 |
698 |
666 |
676 |
-2.31% |
698,800 |
| 2024/9/10 |
710 |
710 |
690 |
692 |
-3.62% |
755,900 |
| 2024/9/9 |
703 |
724 |
696 |
718 |
-1.91% |
487,100 |
| 2024/9/6 |
760 |
768 |
731 |
732 |
-5.06% |
418,500 |
| 2024/9/5 |
757 |
776 |
755 |
771 |
+1.31% |
435,600 |
| 2024/9/4 |
799 |
816 |
758 |
761 |
-7.31% |
759,500 |
| 2024/9/3 |
781 |
823 |
778 |
821 |
+5.39% |
543,900 |
| 2024/9/2 |
783 |
784 |
773 |
779 |
-0.76% |
295,800 |
| 2024/8/30 |
776 |
789 |
772 |
785 |
+0.13% |
409,700 |
| 2024/8/29 |
801 |
811 |
783 |
784 |
-2.12% |
975,600 |
| 2024/8/28 |
837 |
837 |
790 |
801 |
-4.87% |
891,700 |
| 2024/8/27 |
877 |
879 |
829 |
842 |
-3.88% |
857,700 |
| 2024/8/26 |
885 |
898 |
870 |
876 |
+0.69% |
586,600 |
| 2024/8/23 |
865 |
876 |
859 |
870 |
+0.93% |
626,500 |
| 2024/8/22 |
861 |
878 |
856 |
862 |
+0.12% |
573,500 |
| 2024/8/21 |
867 |
872 |
859 |
861 |
-1.60% |
334,800 |
| 2024/8/20 |
847 |
875 |
844 |
875 |
+4.54% |
770,300 |
| 2024/8/19 |
847 |
850 |
827 |
837 |
-1.76% |
732,700 |
| 2024/8/16 |
799 |
855 |
793 |
852 |
+7.04% |
1,481,300 |
| 2024/8/15 |
799 |
806 |
786 |
796 |
+0.63% |
534,400 |
| 2024/8/14 |
787 |
800 |
770 |
791 |
+2.20% |
1,067,100 |
| 2024/8/13 |
734 |
774 |
713 |
774 |
+14.84% |
2,107,500 |
| 2024/8/9 |
678 |
686 |
658 |
674 |
+2.12% |
490,200 |
| 2024/8/8 |
649 |
672 |
642 |
660 |
-0.90% |
449,800 |
| 2024/8/7 |
659 |
689 |
646 |
666 |
+0.45% |
593,500 |
| 2024/8/6 |
640 |
669 |
631 |
663 |
+12.76% |
662,300 |
| 2024/8/5 |
640 |
655 |
579 |
588 |
-12.76% |
1,552,100 |
| 2024/8/2 |
680 |
688 |
666 |
674 |
-2.74% |
957,700 |
| 2024/8/1 |
709 |
709 |
689 |
693 |
-3.08% |
368,200 |
| 2024/7/31 |
710 |
715 |
695 |
715 |
+0.70% |
211,700 |
| 2024/7/30 |
716 |
716 |
701 |
710 |
-1.80% |
198,100 |
| 2024/7/29 |
699 |
724 |
696 |
723 |
+4.03% |
433,300 |
| 2024/7/26 |
695 |
703 |
690 |
695 |
+1.31% |
290,400 |
| 2024/7/25 |
681 |
693 |
680 |
686 |
-0.15% |
392,300 |
| 2024/7/24 |
694 |
705 |
683 |
687 |
-1.58% |
472,600 |
| 2024/7/23 |
696 |
709 |
693 |
698 |
+1.01% |
268,600 |
| 2024/7/22 |
691 |
698 |
686 |
691 |
+0.00% |
209,600 |
| 2024/7/19 |
717 |
717 |
684 |
691 |
-3.63% |
551,100 |
| 2024/7/18 |
687 |
725 |
687 |
717 |
+3.91% |
535,900 |
| 2024/7/17 |
695 |
703 |
688 |
690 |
+0.29% |
259,000 |
| 2024/7/16 |
690 |
694 |
683 |
688 |
-1.15% |
427,000 |
| 2024/7/12 |
699 |
713 |
695 |
696 |
-0.57% |
404,400 |
| 2024/7/11 |
696 |
702 |
687 |
700 |
+1.60% |
311,500 |
| 2024/7/10 |
703 |
704 |
689 |
689 |
-2.68% |
613,400 |
| 2024/7/9 |
693 |
710 |
691 |
708 |
+1.87% |
269,400 |
| 2024/7/8 |
698 |
707 |
690 |
695 |
+0.14% |
314,600 |
| 2024/7/5 |
710 |
733 |
692 |
694 |
-2.53% |
538,900 |
| 2024/7/4 |
704 |
714 |
702 |
712 |
+1.42% |
277,700 |
| 2024/7/3 |
711 |
716 |
696 |
702 |
-0.43% |
301,600 |
| 2024/7/2 |
702 |
712 |
700 |
705 |
-0.56% |
254,800 |
| 2024/7/1 |
715 |
718 |
704 |
709 |
-0.56% |
294,800 |
| 2024/6/28 |
721 |
725 |
705 |
713 |
-0.28% |
303,000 |
| 2024/6/27 |
699 |
721 |
696 |
715 |
+2.00% |
485,700 |
| 2024/6/26 |
710 |
717 |
696 |
701 |
-1.68% |
649,200 |
| 2024/6/25 |
742 |
746 |
712 |
713 |
-3.91% |
522,500 |
| 2024/6/24 |
729 |
752 |
724 |
742 |
+2.77% |
853,900 |
| 2024/6/21 |
712 |
730 |
707 |
722 |
+3.14% |
774,700 |
| 2024/6/20 |
711 |
716 |
696 |
700 |
-2.91% |
307,300 |
| 2024/6/19 |
724 |
729 |
713 |
721 |
-0.41% |
584,900 |
| 2024/6/18 |
681 |
735 |
681 |
724 |
+7.26% |
1,127,600 |
| 2024/6/17 |
685 |
694 |
671 |
675 |
-1.32% |
354,000 |
| 2024/6/14 |
665 |
701 |
662 |
684 |
+2.70% |
862,300 |
| 2024/6/13 |
680 |
684 |
664 |
666 |
-0.30% |
502,200 |
| 2024/6/12 |
644 |
672 |
644 |
668 |
+3.09% |
350,500 |
| 2024/6/11 |
650 |
661 |
647 |
648 |
-1.37% |
220,900 |
| 2024/6/10 |
637 |
662 |
635 |
657 |
+2.66% |
307,100 |
| 2024/6/7 |
644 |
648 |
635 |
640 |
-0.62% |
357,500 |
| 2024/6/6 |
664 |
666 |
644 |
644 |
-2.87% |
601,300 |
| 2024/6/5 |
680 |
686 |
662 |
663 |
-3.77% |
767,900 |
| 2024/6/4 |
690 |
703 |
687 |
689 |
-0.86% |
330,900 |
| 2024/6/3 |
711 |
733 |
695 |
695 |
+0.29% |
469,100 |
| 2024/5/31 |
668 |
700 |
666 |
693 |
+3.43% |
1,824,500 |
| 2024/5/30 |
672 |
680 |
662 |
670 |
-0.59% |
578,600 |
| 2024/5/29 |
701 |
701 |
674 |
674 |
-4.53% |
654,100 |
| 2024/5/28 |
710 |
712 |
701 |
706 |
-0.84% |
334,000 |
| 2024/5/27 |
703 |
715 |
684 |
712 |
-0.14% |
589,200 |
| 2024/5/24 |
701 |
718 |
696 |
713 |
-0.42% |
429,500 |
| 2024/5/23 |
736 |
741 |
711 |
716 |
-2.72% |
398,500 |
| 2024/5/22 |
732 |
751 |
724 |
736 |
+1.24% |
493,800 |
| 2024/5/21 |
709 |
734 |
704 |
727 |
+2.68% |
438,100 |
| 2024/5/20 |
728 |
731 |
704 |
708 |
-2.75% |
643,900 |
| 2024/5/17 |
732 |
739 |
719 |
728 |
-0.27% |
424,300 |
| 2024/5/16 |
752 |
754 |
727 |
730 |
-2.28% |
709,200 |
| 2024/5/15 |
770 |
774 |
742 |
747 |
-4.84% |
957,800 |
| 2024/5/14 |
895 |
905 |
785 |
785 |
-12.09% |
1,983,600 |
| 2024/5/13 |
795 |
894 |
787 |
893 |
+8.24% |
2,264,900 |
| 2024/5/10 |
830 |
842 |
801 |
825 |
-0.36% |
810,000 |
| 2024/5/9 |
844 |
848 |
813 |
828 |
-1.55% |
630,900 |
| 2024/5/8 |
832 |
853 |
826 |
841 |
+1.33% |
568,100 |
| 2024/5/7 |
821 |
842 |
809 |
830 |
+1.34% |
450,300 |
| 2024/5/2 |
830 |
843 |
807 |
819 |
-1.80% |
401,800 |
| 2024/5/1 |
835 |
844 |
818 |
834 |
-0.24% |
354,700 |
| 2024/4/30 |
820 |
844 |
807 |
836 |
+3.47% |
526,800 |
| 2024/4/26 |
798 |
810 |
784 |
808 |
+1.13% |
516,800 |
| 2024/4/25 |
834 |
846 |
793 |
799 |
-4.65% |
696,800 |
| 2024/4/24 |
851 |
865 |
834 |
838 |
-1.53% |
765,600 |
| 2024/4/23 |
830 |
858 |
816 |
851 |
+3.40% |
891,300 |
| 2024/4/22 |
784 |
830 |
781 |
823 |
+9.15% |
1,084,100 |
| 2024/4/19 |
800 |
809 |
752 |
754 |
-6.22% |
685,100 |
| 2024/4/18 |
784 |
806 |
777 |
804 |
+3.88% |
706,300 |
| 2024/4/17 |
778 |
792 |
759 |
774 |
+1.44% |
536,000 |
| 2024/4/16 |
761 |
772 |
752 |
763 |
+0.13% |
702,000 |
| 2024/4/15 |
740 |
772 |
739 |
762 |
+2.56% |
817,000 |
| 2024/4/12 |
735 |
758 |
728 |
743 |
+1.36% |
713,400 |
| 2024/4/11 |
710 |
733 |
706 |
733 |
+2.52% |
488,900 |
| 2024/4/10 |
724 |
724 |
711 |
715 |
-0.83% |
267,000 |
|
