| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/20 |
955 |
969 |
952 |
956 |
+1.70% |
71,700 |
| 2024/9/19 |
920 |
954 |
920 |
940 |
+2.96% |
82,700 |
| 2024/9/18 |
907 |
919 |
900 |
913 |
+1.44% |
56,500 |
| 2024/9/17 |
925 |
929 |
874 |
900 |
-1.85% |
105,200 |
| 2024/9/13 |
879 |
924 |
877 |
917 |
+4.32% |
120,200 |
| 2024/9/12 |
880 |
883 |
858 |
879 |
+3.41% |
98,300 |
| 2024/9/11 |
883 |
883 |
841 |
850 |
-4.17% |
154,200 |
| 2024/9/10 |
897 |
910 |
881 |
887 |
+0.11% |
76,200 |
| 2024/9/9 |
880 |
893 |
863 |
886 |
-1.99% |
118,000 |
| 2024/9/6 |
930 |
930 |
901 |
904 |
-1.53% |
61,200 |
| 2024/9/5 |
929 |
963 |
914 |
918 |
-2.24% |
118,300 |
| 2024/9/4 |
965 |
975 |
939 |
939 |
-5.63% |
107,400 |
| 2024/9/3 |
992 |
1,011 |
987 |
995 |
-0.10% |
79,700 |
| 2024/9/2 |
1,001 |
1,005 |
986 |
996 |
+0.71% |
58,200 |
| 2024/8/30 |
991 |
1,007 |
979 |
989 |
+0.71% |
128,400 |
| 2024/8/29 |
917 |
990 |
911 |
982 |
+7.79% |
237,300 |
| 2024/8/28 |
918 |
918 |
900 |
911 |
-1.30% |
71,300 |
| 2024/8/27 |
909 |
925 |
908 |
923 |
+1.43% |
78,500 |
| 2024/8/26 |
933 |
933 |
900 |
910 |
-3.60% |
114,100 |
| 2024/8/23 |
940 |
945 |
931 |
944 |
+0.96% |
58,500 |
| 2024/8/22 |
956 |
958 |
929 |
935 |
-2.60% |
125,200 |
| 2024/8/21 |
995 |
995 |
952 |
960 |
-4.10% |
101,400 |
| 2024/8/20 |
990 |
1,012 |
990 |
1,001 |
+2.46% |
79,900 |
| 2024/8/19 |
1,019 |
1,026 |
976 |
977 |
-4.59% |
138,300 |
| 2024/8/16 |
1,039 |
1,039 |
1,015 |
1,024 |
+2.61% |
121,700 |
| 2024/8/15 |
950 |
1,014 |
950 |
998 |
+5.72% |
169,100 |
| 2024/8/14 |
949 |
964 |
926 |
944 |
-0.32% |
106,100 |
| 2024/8/13 |
986 |
994 |
942 |
947 |
+2.27% |
303,300 |
| 2024/8/9 |
926 |
926 |
926 |
926 |
+19.33% |
51,300 |
| 2024/8/8 |
787 |
813 |
776 |
776 |
-3.24% |
141,800 |
| 2024/8/7 |
748 |
838 |
742 |
802 |
+4.43% |
144,000 |
| 2024/8/6 |
817 |
817 |
744 |
768 |
+5.64% |
155,500 |
| 2024/8/5 |
780 |
803 |
705 |
727 |
-14.97% |
299,500 |
| 2024/8/2 |
883 |
886 |
855 |
855 |
-7.87% |
199,000 |
| 2024/8/1 |
982 |
986 |
921 |
928 |
-7.20% |
141,000 |
| 2024/7/31 |
951 |
1,000 |
943 |
1,000 |
+4.49% |
92,500 |
| 2024/7/30 |
975 |
981 |
952 |
957 |
-2.84% |
84,000 |
| 2024/7/29 |
985 |
998 |
981 |
985 |
+1.76% |
65,800 |
| 2024/7/26 |
955 |
987 |
945 |
968 |
+1.26% |
97,900 |
| 2024/7/25 |
966 |
976 |
949 |
956 |
-3.04% |
119,400 |
| 2024/7/24 |
995 |
1,004 |
982 |
986 |
-1.10% |
83,800 |
| 2024/7/23 |
982 |
1,002 |
982 |
997 |
+1.84% |
56,600 |
| 2024/7/22 |
984 |
993 |
972 |
979 |
-2.30% |
94,700 |
| 2024/7/19 |
1,022 |
1,025 |
997 |
1,002 |
-2.15% |
97,000 |
| 2024/7/18 |
1,030 |
1,038 |
1,015 |
1,024 |
-3.12% |
112,500 |
| 2024/7/17 |
1,058 |
1,073 |
1,051 |
1,057 |
+0.67% |
74,900 |
| 2024/7/16 |
1,094 |
1,104 |
1,034 |
1,050 |
-3.67% |
165,100 |
| 2024/7/12 |
1,103 |
1,124 |
1,074 |
1,090 |
-1.89% |
128,900 |
| 2024/7/11 |
1,130 |
1,152 |
1,101 |
1,111 |
+2.40% |
181,200 |
| 2024/7/10 |
1,060 |
1,086 |
1,059 |
1,085 |
+2.17% |
95,800 |
| 2024/7/9 |
1,058 |
1,076 |
1,043 |
1,062 |
+0.66% |
90,900 |
| 2024/7/8 |
1,048 |
1,063 |
1,032 |
1,055 |
+0.67% |
48,900 |
| 2024/7/5 |
1,068 |
1,082 |
1,042 |
1,048 |
-0.85% |
191,700 |
| 2024/7/4 |
1,030 |
1,057 |
1,030 |
1,057 |
+2.92% |
112,100 |
| 2024/7/3 |
1,020 |
1,029 |
1,007 |
1,027 |
+0.69% |
91,800 |
| 2024/7/2 |
1,006 |
1,030 |
1,005 |
1,020 |
+1.80% |
74,000 |
| 2024/7/1 |
1,028 |
1,033 |
1,001 |
1,002 |
-1.76% |
103,200 |
| 2024/6/28 |
1,041 |
1,041 |
1,020 |
1,020 |
-1.73% |
84,900 |
| 2024/6/27 |
1,013 |
1,045 |
1,011 |
1,038 |
+2.47% |
138,500 |
| 2024/6/26 |
1,030 |
1,030 |
1,003 |
1,013 |
+0.10% |
82,700 |
| 2024/6/25 |
994 |
1,029 |
985 |
1,012 |
+2.95% |
111,200 |
| 2024/6/24 |
963 |
994 |
961 |
983 |
+1.65% |
137,800 |
| 2024/6/21 |
977 |
985 |
963 |
967 |
-1.02% |
120,700 |
| 2024/6/20 |
992 |
1,000 |
963 |
977 |
-1.91% |
180,900 |
| 2024/6/19 |
989 |
1,015 |
986 |
996 |
+2.26% |
232,900 |
| 2024/6/18 |
935 |
977 |
931 |
974 |
+5.87% |
227,000 |
| 2024/6/17 |
929 |
930 |
895 |
920 |
-1.08% |
147,600 |
| 2024/6/14 |
879 |
931 |
875 |
930 |
+6.29% |
170,500 |
| 2024/6/13 |
893 |
895 |
873 |
875 |
-1.35% |
45,600 |
| 2024/6/12 |
879 |
901 |
874 |
887 |
+0.57% |
103,900 |
| 2024/6/11 |
885 |
897 |
881 |
882 |
-0.34% |
38,300 |
| 2024/6/10 |
854 |
886 |
854 |
885 |
+3.63% |
57,900 |
| 2024/6/7 |
840 |
855 |
840 |
854 |
+1.43% |
47,500 |
| 2024/6/6 |
855 |
856 |
839 |
842 |
-0.94% |
73,800 |
| 2024/6/5 |
875 |
876 |
844 |
850 |
-3.52% |
170,500 |
| 2024/6/4 |
897 |
904 |
881 |
881 |
-1.45% |
122,400 |
| 2024/6/3 |
935 |
936 |
891 |
894 |
-3.35% |
150,100 |
| 2024/5/31 |
881 |
927 |
881 |
925 |
+6.44% |
232,500 |
| 2024/5/30 |
836 |
870 |
836 |
869 |
+2.36% |
86,200 |
| 2024/5/29 |
865 |
876 |
845 |
849 |
-2.41% |
65,700 |
| 2024/5/28 |
859 |
880 |
855 |
870 |
+1.28% |
95,300 |
| 2024/5/27 |
852 |
859 |
841 |
859 |
+2.02% |
79,400 |
| 2024/5/24 |
815 |
844 |
815 |
842 |
+1.45% |
98,000 |
| 2024/5/23 |
819 |
831 |
811 |
830 |
+1.97% |
82,900 |
| 2024/5/22 |
829 |
835 |
812 |
814 |
-1.45% |
143,200 |
| 2024/5/21 |
812 |
829 |
807 |
826 |
+1.72% |
134,300 |
| 2024/5/20 |
790 |
817 |
789 |
812 |
+3.18% |
137,200 |
| 2024/5/17 |
760 |
789 |
758 |
787 |
+3.15% |
161,200 |
| 2024/5/16 |
767 |
772 |
751 |
763 |
-1.42% |
237,200 |
| 2024/5/15 |
758 |
785 |
752 |
774 |
+10.26% |
571,500 |
| 2024/5/14 |
701 |
703 |
693 |
702 |
+0.14% |
37,700 |
| 2024/5/13 |
704 |
706 |
693 |
701 |
-0.57% |
31,500 |
| 2024/5/10 |
708 |
712 |
700 |
705 |
+0.57% |
54,500 |
| 2024/5/9 |
695 |
707 |
692 |
701 |
+2.04% |
59,500 |
| 2024/5/8 |
681 |
694 |
681 |
687 |
+0.88% |
56,200 |
| 2024/5/7 |
678 |
687 |
673 |
681 |
+1.34% |
74,000 |
| 2024/5/2 |
683 |
684 |
672 |
672 |
-1.61% |
54,800 |
| 2024/5/1 |
690 |
690 |
682 |
683 |
-1.44% |
34,900 |
| 2024/4/30 |
687 |
697 |
687 |
693 |
+1.17% |
46,900 |
| 2024/4/26 |
692 |
692 |
678 |
685 |
-0.15% |
42,600 |
| 2024/4/25 |
692 |
700 |
686 |
686 |
-1.29% |
44,600 |
| 2024/4/24 |
685 |
696 |
685 |
695 |
+1.46% |
30,700 |
| 2024/4/23 |
681 |
688 |
679 |
685 |
+0.59% |
27,400 |
| 2024/4/22 |
678 |
684 |
674 |
681 |
+1.95% |
42,300 |
| 2024/4/19 |
681 |
681 |
663 |
668 |
-2.20% |
52,500 |
| 2024/4/18 |
672 |
686 |
671 |
683 |
+2.09% |
36,900 |
| 2024/4/17 |
680 |
683 |
669 |
669 |
-1.47% |
60,700 |
| 2024/4/16 |
692 |
696 |
679 |
679 |
-2.72% |
75,900 |
| 2024/4/15 |
690 |
698 |
687 |
698 |
+0.14% |
42,100 |
| 2024/4/12 |
709 |
709 |
697 |
697 |
-0.57% |
25,000 |
| 2024/4/11 |
706 |
706 |
700 |
701 |
-1.13% |
30,800 |
| 2024/4/10 |
707 |
717 |
706 |
709 |
+0.71% |
48,600 |
| 2024/4/9 |
703 |
709 |
702 |
704 |
+0.57% |
31,200 |
| 2024/4/8 |
696 |
702 |
690 |
700 |
+0.72% |
43,600 |
| 2024/4/5 |
704 |
706 |
690 |
695 |
-2.11% |
100,700 |
| 2024/4/4 |
705 |
711 |
704 |
710 |
+0.57% |
59,800 |
| 2024/4/3 |
703 |
710 |
699 |
706 |
+1.58% |
81,900 |
| 2024/4/2 |
699 |
703 |
695 |
695 |
-0.71% |
57,600 |
| 2024/4/1 |
708 |
713 |
696 |
700 |
-0.99% |
155,900 |
| 2024/3/29 |
693 |
707 |
693 |
707 |
+1.87% |
55,900 |
| 2024/3/28 |
699 |
703 |
691 |
694 |
-2.25% |
197,900 |
| 2024/3/27 |
709 |
713 |
706 |
710 |
+0.00% |
191,800 |
| 2024/3/26 |
720 |
720 |
705 |
710 |
-2.07% |
117,000 |
|
