| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/8 |
856 |
860 |
842 |
845 |
-2.42% |
61,900 |
| 2024/10/7 |
861 |
874 |
860 |
866 |
+1.64% |
63,900 |
| 2024/10/4 |
850 |
854 |
841 |
852 |
+0.71% |
31,900 |
| 2024/10/3 |
844 |
857 |
844 |
846 |
+1.44% |
66,700 |
| 2024/10/2 |
843 |
847 |
833 |
834 |
-1.65% |
84,000 |
| 2024/10/1 |
845 |
853 |
840 |
848 |
+1.07% |
30,100 |
| 2024/9/30 |
850 |
860 |
837 |
839 |
-4.22% |
64,900 |
| 2024/9/27 |
867 |
881 |
861 |
876 |
+3.42% |
107,700 |
| 2024/9/26 |
853 |
859 |
845 |
847 |
-0.70% |
55,700 |
| 2024/9/25 |
835 |
854 |
834 |
853 |
+2.65% |
63,200 |
| 2024/9/24 |
830 |
841 |
830 |
831 |
+1.09% |
21,600 |
| 2024/9/20 |
820 |
830 |
820 |
822 |
+0.86% |
43,800 |
| 2024/9/19 |
805 |
824 |
800 |
815 |
+2.64% |
62,900 |
| 2024/9/18 |
798 |
808 |
792 |
794 |
+0.00% |
28,600 |
| 2024/9/17 |
811 |
815 |
780 |
794 |
-1.49% |
78,800 |
| 2024/9/13 |
802 |
817 |
793 |
806 |
+1.00% |
85,000 |
| 2024/9/12 |
796 |
804 |
784 |
798 |
+2.18% |
73,400 |
| 2024/9/11 |
807 |
807 |
772 |
781 |
-2.74% |
117,400 |
| 2024/9/10 |
816 |
816 |
802 |
803 |
-1.47% |
76,700 |
| 2024/9/9 |
793 |
815 |
782 |
815 |
+0.37% |
110,100 |
| 2024/9/6 |
831 |
837 |
810 |
812 |
-2.05% |
126,500 |
| 2024/9/5 |
842 |
846 |
820 |
829 |
-2.36% |
142,700 |
| 2024/9/4 |
863 |
879 |
846 |
849 |
-3.74% |
140,300 |
| 2024/9/3 |
868 |
897 |
863 |
882 |
+2.44% |
107,000 |
| 2024/9/2 |
882 |
883 |
846 |
861 |
-1.15% |
94,600 |
| 2024/8/30 |
844 |
874 |
835 |
871 |
+3.44% |
169,100 |
| 2024/8/29 |
848 |
868 |
840 |
842 |
-0.94% |
125,200 |
| 2024/8/28 |
869 |
881 |
847 |
850 |
-1.28% |
143,200 |
| 2024/8/27 |
850 |
868 |
846 |
861 |
+1.29% |
99,000 |
| 2024/8/26 |
853 |
860 |
840 |
850 |
+0.12% |
93,700 |
| 2024/8/23 |
850 |
868 |
842 |
849 |
+0.12% |
96,400 |
| 2024/8/22 |
860 |
866 |
841 |
848 |
-0.47% |
113,200 |
| 2024/8/21 |
879 |
879 |
852 |
852 |
-3.73% |
133,500 |
| 2024/8/20 |
880 |
901 |
874 |
885 |
+1.61% |
98,100 |
| 2024/8/19 |
894 |
895 |
870 |
871 |
-2.90% |
184,600 |
| 2024/8/16 |
900 |
907 |
878 |
897 |
+2.05% |
245,900 |
| 2024/8/15 |
959 |
967 |
876 |
879 |
-18.54% |
499,600 |
| 2024/8/14 |
1,060 |
1,088 |
1,057 |
1,079 |
+2.66% |
130,100 |
| 2024/8/13 |
990 |
1,057 |
988 |
1,051 |
+8.35% |
70,100 |
| 2024/8/9 |
997 |
1,001 |
950 |
970 |
+0.31% |
46,400 |
| 2024/8/8 |
966 |
998 |
953 |
967 |
+0.31% |
50,100 |
| 2024/8/7 |
916 |
995 |
916 |
964 |
+1.90% |
78,300 |
| 2024/8/6 |
940 |
946 |
912 |
946 |
+20.05% |
108,600 |
| 2024/8/5 |
910 |
912 |
778 |
788 |
-21.20% |
375,500 |
| 2024/8/2 |
1,015 |
1,037 |
998 |
1,000 |
-5.66% |
190,200 |
| 2024/8/1 |
1,165 |
1,166 |
1,056 |
1,060 |
-10.32% |
191,400 |
| 2024/7/31 |
1,169 |
1,182 |
1,148 |
1,182 |
+0.51% |
25,700 |
| 2024/7/30 |
1,192 |
1,195 |
1,167 |
1,176 |
-2.16% |
27,100 |
| 2024/7/29 |
1,192 |
1,202 |
1,179 |
1,202 |
+1.01% |
46,500 |
| 2024/7/26 |
1,190 |
1,217 |
1,190 |
1,190 |
+0.00% |
24,200 |
| 2024/7/25 |
1,170 |
1,200 |
1,164 |
1,190 |
-0.75% |
78,500 |
| 2024/7/24 |
1,244 |
1,259 |
1,197 |
1,199 |
-3.62% |
90,900 |
| 2024/7/23 |
1,245 |
1,255 |
1,232 |
1,244 |
+0.24% |
67,100 |
| 2024/7/22 |
1,264 |
1,267 |
1,229 |
1,241 |
-1.43% |
77,700 |
| 2024/7/19 |
1,303 |
1,310 |
1,248 |
1,259 |
-3.60% |
120,600 |
| 2024/7/18 |
1,301 |
1,335 |
1,301 |
1,306 |
-0.31% |
81,100 |
| 2024/7/17 |
1,265 |
1,317 |
1,260 |
1,310 |
+5.05% |
153,300 |
| 2024/7/16 |
1,231 |
1,265 |
1,231 |
1,247 |
+1.38% |
75,000 |
| 2024/7/12 |
1,225 |
1,238 |
1,222 |
1,230 |
+0.33% |
59,700 |
| 2024/7/11 |
1,224 |
1,237 |
1,224 |
1,226 |
+0.74% |
38,200 |
| 2024/7/10 |
1,239 |
1,242 |
1,209 |
1,217 |
-1.78% |
47,000 |
| 2024/7/9 |
1,225 |
1,239 |
1,218 |
1,239 |
+0.90% |
51,300 |
| 2024/7/8 |
1,232 |
1,250 |
1,226 |
1,228 |
-0.16% |
48,700 |
| 2024/7/5 |
1,250 |
1,250 |
1,221 |
1,230 |
-1.84% |
66,300 |
| 2024/7/4 |
1,259 |
1,273 |
1,236 |
1,253 |
+1.62% |
125,000 |
| 2024/7/3 |
1,179 |
1,238 |
1,179 |
1,233 |
+6.75% |
209,200 |
| 2024/7/2 |
1,147 |
1,167 |
1,142 |
1,155 |
+0.70% |
38,800 |
| 2024/7/1 |
1,171 |
1,173 |
1,147 |
1,147 |
-1.38% |
40,300 |
| 2024/6/28 |
1,155 |
1,174 |
1,155 |
1,163 |
+0.69% |
30,000 |
| 2024/6/27 |
1,163 |
1,170 |
1,153 |
1,155 |
-0.52% |
28,900 |
| 2024/6/26 |
1,157 |
1,163 |
1,154 |
1,161 |
+0.26% |
23,800 |
| 2024/6/25 |
1,149 |
1,168 |
1,147 |
1,158 |
+1.31% |
46,300 |
| 2024/6/24 |
1,136 |
1,144 |
1,131 |
1,143 |
+1.06% |
25,700 |
| 2024/6/21 |
1,121 |
1,143 |
1,121 |
1,131 |
+0.89% |
49,300 |
| 2024/6/20 |
1,118 |
1,127 |
1,111 |
1,121 |
+1.26% |
53,100 |
| 2024/6/19 |
1,097 |
1,116 |
1,097 |
1,107 |
+0.91% |
47,500 |
| 2024/6/18 |
1,078 |
1,109 |
1,075 |
1,097 |
+2.24% |
68,500 |
| 2024/6/17 |
1,073 |
1,073 |
1,057 |
1,073 |
-0.83% |
67,300 |
| 2024/6/14 |
1,081 |
1,092 |
1,076 |
1,082 |
+0.09% |
37,800 |
| 2024/6/13 |
1,097 |
1,097 |
1,081 |
1,081 |
-0.83% |
19,400 |
| 2024/6/12 |
1,096 |
1,101 |
1,088 |
1,090 |
-0.46% |
16,800 |
| 2024/6/11 |
1,091 |
1,098 |
1,084 |
1,095 |
+0.27% |
51,100 |
| 2024/6/10 |
1,080 |
1,099 |
1,079 |
1,092 |
+1.77% |
27,900 |
| 2024/6/7 |
1,066 |
1,079 |
1,061 |
1,073 |
+0.56% |
25,100 |
| 2024/6/6 |
1,094 |
1,094 |
1,064 |
1,067 |
-1.75% |
52,500 |
| 2024/6/5 |
1,107 |
1,109 |
1,083 |
1,086 |
-1.99% |
45,800 |
| 2024/6/4 |
1,090 |
1,118 |
1,090 |
1,108 |
+1.74% |
42,900 |
| 2024/6/3 |
1,116 |
1,117 |
1,089 |
1,089 |
-1.45% |
49,000 |
| 2024/5/31 |
1,082 |
1,108 |
1,082 |
1,105 |
+1.94% |
49,700 |
| 2024/5/30 |
1,076 |
1,084 |
1,050 |
1,084 |
-0.28% |
81,700 |
| 2024/5/29 |
1,099 |
1,101 |
1,078 |
1,087 |
-0.82% |
56,100 |
| 2024/5/28 |
1,079 |
1,111 |
1,076 |
1,096 |
+1.48% |
53,100 |
| 2024/5/27 |
1,095 |
1,095 |
1,073 |
1,080 |
-1.46% |
55,200 |
| 2024/5/24 |
1,120 |
1,120 |
1,096 |
1,096 |
-2.40% |
124,800 |
| 2024/5/23 |
1,122 |
1,125 |
1,112 |
1,123 |
+0.27% |
46,600 |
| 2024/5/22 |
1,137 |
1,137 |
1,117 |
1,120 |
-2.44% |
115,400 |
| 2024/5/21 |
1,168 |
1,176 |
1,146 |
1,148 |
-1.71% |
83,200 |
| 2024/5/20 |
1,122 |
1,168 |
1,122 |
1,168 |
+4.66% |
105,400 |
| 2024/5/17 |
1,131 |
1,155 |
1,112 |
1,116 |
-1.85% |
153,200 |
| 2024/5/16 |
1,143 |
1,188 |
1,133 |
1,137 |
-8.23% |
377,700 |
| 2024/5/15 |
1,275 |
1,282 |
1,200 |
1,239 |
-2.21% |
214,100 |
| 2024/5/14 |
1,246 |
1,271 |
1,239 |
1,267 |
+2.67% |
142,500 |
| 2024/5/13 |
1,226 |
1,239 |
1,210 |
1,234 |
+0.73% |
52,700 |
| 2024/5/10 |
1,230 |
1,236 |
1,216 |
1,225 |
+0.25% |
48,600 |
| 2024/5/9 |
1,236 |
1,239 |
1,207 |
1,222 |
-0.65% |
107,200 |
| 2024/5/8 |
1,249 |
1,265 |
1,230 |
1,230 |
-1.28% |
129,200 |
| 2024/5/7 |
1,258 |
1,269 |
1,242 |
1,246 |
+0.97% |
114,400 |
| 2024/5/2 |
1,220 |
1,238 |
1,212 |
1,234 |
+0.98% |
108,700 |
| 2024/5/1 |
1,209 |
1,238 |
1,206 |
1,222 |
+0.58% |
118,300 |
| 2024/4/30 |
1,191 |
1,221 |
1,185 |
1,215 |
+3.76% |
125,900 |
| 2024/4/26 |
1,169 |
1,172 |
1,147 |
1,171 |
+0.34% |
37,100 |
| 2024/4/25 |
1,173 |
1,176 |
1,161 |
1,167 |
-0.51% |
31,500 |
| 2024/4/24 |
1,150 |
1,187 |
1,150 |
1,173 |
+2.36% |
73,500 |
| 2024/4/23 |
1,147 |
1,150 |
1,136 |
1,146 |
+0.97% |
48,600 |
| 2024/4/22 |
1,152 |
1,152 |
1,128 |
1,135 |
-0.61% |
92,800 |
| 2024/4/19 |
1,177 |
1,177 |
1,125 |
1,142 |
-1.55% |
102,200 |
| 2024/4/18 |
1,140 |
1,181 |
1,138 |
1,160 |
+1.75% |
104,300 |
| 2024/4/17 |
1,141 |
1,160 |
1,131 |
1,140 |
-0.18% |
114,700 |
| 2024/4/16 |
1,171 |
1,171 |
1,141 |
1,142 |
-1.47% |
99,100 |
| 2024/4/15 |
1,175 |
1,177 |
1,151 |
1,159 |
-1.36% |
105,500 |
| 2024/4/12 |
1,184 |
1,210 |
1,170 |
1,175 |
+0.43% |
133,500 |
| 2024/4/11 |
1,160 |
1,177 |
1,154 |
1,170 |
-0.26% |
77,700 |
| 2024/4/10 |
1,185 |
1,185 |
1,167 |
1,173 |
+0.00% |
65,400 |
|
