| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
930 |
938 |
923 |
933 |
-0.32% |
600,000 |
| 2024/10/3 |
969 |
969 |
932 |
936 |
-1.89% |
1,246,800 |
| 2024/10/2 |
976 |
980 |
953 |
954 |
-3.05% |
828,700 |
| 2024/10/1 |
989 |
1,001 |
972 |
984 |
+0.92% |
964,100 |
| 2024/9/30 |
1,009 |
1,040 |
968 |
975 |
-6.16% |
1,716,100 |
| 2024/9/27 |
1,015 |
1,054 |
1,013 |
1,039 |
+4.00% |
1,401,300 |
| 2024/9/26 |
1,020 |
1,021 |
991 |
999 |
-1.09% |
909,500 |
| 2024/9/25 |
1,010 |
1,026 |
1,004 |
1,010 |
-0.30% |
653,100 |
| 2024/9/24 |
1,027 |
1,049 |
1,009 |
1,013 |
+0.20% |
1,186,900 |
| 2024/9/20 |
1,065 |
1,066 |
1,006 |
1,011 |
-3.71% |
1,512,700 |
| 2024/9/19 |
1,041 |
1,056 |
1,023 |
1,050 |
+2.44% |
1,041,800 |
| 2024/9/18 |
1,061 |
1,064 |
1,013 |
1,025 |
-2.66% |
1,112,400 |
| 2024/9/17 |
1,068 |
1,082 |
1,030 |
1,053 |
+2.13% |
1,281,200 |
| 2024/9/13 |
1,049 |
1,055 |
1,021 |
1,031 |
-2.74% |
1,199,900 |
| 2024/9/12 |
1,056 |
1,119 |
1,043 |
1,060 |
+9.39% |
5,758,200 |
| 2024/9/11 |
980 |
997 |
951 |
969 |
-0.72% |
1,420,400 |
| 2024/9/10 |
985 |
1,002 |
968 |
976 |
-0.41% |
1,045,700 |
| 2024/9/9 |
931 |
990 |
920 |
980 |
+0.93% |
1,429,700 |
| 2024/9/6 |
1,005 |
1,007 |
960 |
971 |
-2.90% |
1,423,800 |
| 2024/9/5 |
970 |
1,035 |
970 |
1,000 |
+1.73% |
1,833,700 |
| 2024/9/4 |
1,019 |
1,035 |
974 |
983 |
-8.90% |
2,748,000 |
| 2024/9/3 |
1,043 |
1,085 |
1,030 |
1,079 |
+5.37% |
2,037,100 |
| 2024/9/2 |
1,062 |
1,063 |
1,020 |
1,024 |
-2.38% |
1,129,800 |
| 2024/8/30 |
1,100 |
1,110 |
1,028 |
1,049 |
-3.05% |
2,140,200 |
| 2024/8/29 |
1,085 |
1,145 |
1,075 |
1,082 |
-2.87% |
1,933,900 |
| 2024/8/28 |
1,110 |
1,143 |
1,100 |
1,114 |
-1.07% |
1,872,900 |
| 2024/8/27 |
1,065 |
1,148 |
1,044 |
1,126 |
+5.43% |
3,204,300 |
| 2024/8/26 |
1,003 |
1,074 |
1,001 |
1,068 |
+4.91% |
2,724,700 |
| 2024/8/23 |
952 |
1,024 |
951 |
1,018 |
+9.94% |
4,009,700 |
| 2024/8/22 |
947 |
948 |
924 |
926 |
-1.70% |
632,100 |
| 2024/8/21 |
908 |
942 |
903 |
942 |
+2.73% |
1,038,500 |
| 2024/8/20 |
936 |
948 |
915 |
917 |
-0.43% |
705,000 |
| 2024/8/19 |
919 |
975 |
913 |
921 |
+0.00% |
1,284,900 |
| 2024/8/16 |
933 |
944 |
911 |
921 |
+1.99% |
937,600 |
| 2024/8/15 |
906 |
927 |
897 |
903 |
-1.20% |
1,037,900 |
| 2024/8/14 |
888 |
932 |
873 |
914 |
+6.03% |
1,879,900 |
| 2024/8/13 |
836 |
874 |
835 |
862 |
+4.99% |
1,137,600 |
| 2024/8/9 |
850 |
863 |
797 |
821 |
-1.20% |
1,418,300 |
| 2024/8/8 |
819 |
855 |
809 |
831 |
-0.36% |
1,480,400 |
| 2024/8/7 |
800 |
866 |
791 |
834 |
+3.47% |
2,497,500 |
| 2024/8/6 |
790 |
814 |
766 |
806 |
+8.19% |
2,531,200 |
| 2024/8/5 |
823 |
832 |
745 |
745 |
-16.76% |
2,673,500 |
| 2024/8/2 |
900 |
929 |
895 |
895 |
-4.99% |
1,854,400 |
| 2024/8/1 |
991 |
997 |
930 |
942 |
-6.64% |
1,561,000 |
| 2024/7/31 |
998 |
1,017 |
986 |
1,009 |
+0.00% |
948,100 |
| 2024/7/30 |
1,012 |
1,017 |
992 |
1,009 |
-0.69% |
504,800 |
| 2024/7/29 |
1,020 |
1,039 |
1,008 |
1,016 |
+1.70% |
581,000 |
| 2024/7/26 |
1,004 |
1,025 |
996 |
999 |
+0.30% |
1,182,800 |
| 2024/7/25 |
1,010 |
1,025 |
981 |
996 |
-4.41% |
2,016,900 |
| 2024/7/24 |
1,094 |
1,109 |
1,034 |
1,042 |
-5.62% |
2,730,000 |
| 2024/7/23 |
1,120 |
1,168 |
1,104 |
1,104 |
+0.45% |
4,079,600 |
| 2024/7/22 |
1,083 |
1,110 |
1,055 |
1,099 |
+2.23% |
2,300,300 |
| 2024/7/19 |
1,102 |
1,118 |
1,063 |
1,075 |
-2.45% |
1,964,900 |
| 2024/7/18 |
1,110 |
1,133 |
1,077 |
1,102 |
-0.54% |
2,282,800 |
| 2024/7/17 |
1,193 |
1,212 |
1,107 |
1,108 |
-6.26% |
3,922,900 |
| 2024/7/16 |
1,228 |
1,228 |
1,170 |
1,182 |
-4.37% |
2,953,000 |
| 2024/7/12 |
1,336 |
1,353 |
1,222 |
1,236 |
-9.25% |
8,034,300 |
| 2024/7/11 |
1,379 |
1,469 |
1,342 |
1,362 |
+0.89% |
17,165,200 |
| 2024/7/10 |
1,160 |
1,497 |
1,155 |
1,350 |
+12.78% |
40,677,100 |
| 2024/7/9 |
1,209 |
1,241 |
1,180 |
1,197 |
+0.50% |
4,433,100 |
| 2024/7/8 |
1,220 |
1,220 |
1,175 |
1,191 |
-1.57% |
1,841,700 |
| 2024/7/5 |
1,201 |
1,236 |
1,185 |
1,210 |
+0.25% |
2,488,200 |
| 2024/7/4 |
1,239 |
1,258 |
1,198 |
1,207 |
-2.43% |
3,290,000 |
| 2024/7/3 |
1,178 |
1,240 |
1,160 |
1,237 |
+5.19% |
3,683,100 |
| 2024/7/2 |
1,154 |
1,186 |
1,144 |
1,176 |
+2.89% |
2,576,800 |
| 2024/7/1 |
1,170 |
1,187 |
1,126 |
1,143 |
-5.69% |
5,285,000 |
| 2024/6/28 |
1,244 |
1,253 |
1,209 |
1,212 |
-2.42% |
3,949,500 |
| 2024/6/27 |
1,265 |
1,303 |
1,236 |
1,242 |
-1.66% |
6,314,200 |
| 2024/6/26 |
1,240 |
1,279 |
1,213 |
1,263 |
+1.61% |
7,548,600 |
| 2024/6/25 |
1,194 |
1,274 |
1,165 |
1,243 |
+4.28% |
5,621,900 |
| 2024/6/24 |
1,313 |
1,335 |
1,153 |
1,192 |
-9.22% |
9,535,500 |
| 2024/6/21 |
1,222 |
1,324 |
1,186 |
1,313 |
+6.92% |
6,675,700 |
| 2024/6/20 |
1,181 |
1,239 |
1,171 |
1,228 |
+0.49% |
3,957,100 |
| 2024/6/19 |
1,200 |
1,256 |
1,190 |
1,222 |
+3.47% |
5,836,800 |
| 2024/6/18 |
1,312 |
1,313 |
1,132 |
1,181 |
-9.01% |
9,567,000 |
| 2024/6/17 |
1,284 |
1,334 |
1,246 |
1,298 |
+1.25% |
6,980,000 |
| 2024/6/14 |
1,210 |
1,284 |
1,202 |
1,282 |
+3.55% |
5,412,300 |
| 2024/6/13 |
1,321 |
1,344 |
1,221 |
1,238 |
-5.21% |
7,549,400 |
| 2024/6/12 |
1,267 |
1,331 |
1,231 |
1,306 |
+5.32% |
10,051,200 |
| 2024/6/11 |
1,249 |
1,269 |
1,212 |
1,240 |
+0.81% |
6,800,700 |
| 2024/6/10 |
1,177 |
1,274 |
1,175 |
1,230 |
+5.49% |
8,520,100 |
| 2024/6/7 |
1,068 |
1,172 |
1,065 |
1,166 |
+8.06% |
5,041,000 |
| 2024/6/6 |
1,120 |
1,151 |
1,055 |
1,079 |
-1.82% |
3,633,500 |
| 2024/6/5 |
1,120 |
1,138 |
1,073 |
1,099 |
-1.79% |
3,577,100 |
| 2024/6/4 |
1,130 |
1,157 |
1,086 |
1,119 |
-2.95% |
3,780,400 |
| 2024/6/3 |
1,175 |
1,181 |
1,114 |
1,153 |
-2.62% |
5,668,000 |
| 2024/5/31 |
1,090 |
1,198 |
1,044 |
1,184 |
+11.70% |
8,078,000 |
| 2024/5/30 |
975 |
1,078 |
966 |
1,060 |
+6.64% |
5,188,200 |
| 2024/5/29 |
1,025 |
1,030 |
987 |
994 |
-4.61% |
3,298,100 |
| 2024/5/28 |
990 |
1,048 |
981 |
1,042 |
+8.09% |
5,768,900 |
| 2024/5/27 |
884 |
964 |
880 |
964 |
+10.93% |
3,848,800 |
| 2024/5/24 |
910 |
913 |
867 |
869 |
-5.54% |
2,717,500 |
| 2024/5/23 |
950 |
983 |
917 |
920 |
+0.66% |
3,179,200 |
| 2024/5/22 |
975 |
975 |
912 |
914 |
-4.49% |
3,320,600 |
| 2024/5/21 |
920 |
988 |
920 |
957 |
+7.77% |
3,461,800 |
| 2024/5/20 |
905 |
910 |
881 |
888 |
-2.63% |
1,104,100 |
| 2024/5/17 |
928 |
952 |
900 |
912 |
-0.55% |
2,158,600 |
| 2024/5/16 |
876 |
918 |
870 |
917 |
+6.38% |
1,434,900 |
| 2024/5/15 |
895 |
899 |
862 |
862 |
-3.04% |
671,900 |
| 2024/5/14 |
865 |
894 |
863 |
889 |
+3.01% |
792,000 |
| 2024/5/13 |
857 |
870 |
846 |
863 |
-0.58% |
872,700 |
| 2024/5/10 |
901 |
919 |
849 |
868 |
-2.91% |
1,387,900 |
| 2024/5/9 |
905 |
923 |
884 |
894 |
-1.43% |
1,877,800 |
| 2024/5/8 |
887 |
916 |
880 |
907 |
+3.42% |
1,264,800 |
| 2024/5/7 |
860 |
889 |
860 |
877 |
+3.79% |
969,000 |
| 2024/5/2 |
863 |
879 |
843 |
845 |
-2.99% |
1,059,800 |
| 2024/5/1 |
866 |
880 |
850 |
871 |
+0.58% |
989,600 |
| 2024/4/30 |
878 |
897 |
858 |
866 |
+0.12% |
1,521,200 |
| 2024/4/26 |
880 |
888 |
849 |
865 |
-1.48% |
1,819,800 |
| 2024/4/25 |
918 |
925 |
875 |
878 |
-4.77% |
1,719,700 |
| 2024/4/24 |
925 |
941 |
906 |
922 |
+1.32% |
1,886,000 |
| 2024/4/23 |
950 |
962 |
905 |
910 |
-2.67% |
1,835,500 |
| 2024/4/22 |
989 |
989 |
913 |
935 |
-3.21% |
2,635,900 |
| 2024/4/19 |
998 |
1,007 |
948 |
966 |
-3.98% |
2,928,800 |
| 2024/4/18 |
1,009 |
1,025 |
975 |
1,006 |
-1.47% |
2,775,600 |
| 2024/4/17 |
1,033 |
1,054 |
976 |
1,021 |
-1.16% |
3,974,600 |
| 2024/4/16 |
1,055 |
1,076 |
1,023 |
1,033 |
-3.19% |
3,591,000 |
| 2024/4/15 |
1,011 |
1,083 |
1,007 |
1,067 |
+4.40% |
7,639,300 |
| 2024/4/12 |
978 |
1,050 |
951 |
1,022 |
+4.07% |
12,713,600 |
| 2024/4/11 |
862 |
982 |
854 |
982 |
+18.03% |
7,702,200 |
| 2024/4/10 |
803 |
837 |
792 |
832 |
+3.61% |
1,323,000 |
| 2024/4/9 |
791 |
808 |
782 |
803 |
+3.35% |
728,700 |
| 2024/4/8 |
760 |
777 |
748 |
777 |
+3.46% |
530,700 |
|
