日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/23 |
956 |
962 |
951 |
953 |
-0.73% |
62,400 |
2024/10/22 |
972 |
972 |
955 |
960 |
-0.62% |
47,600 |
2024/10/21 |
984 |
985 |
966 |
966 |
-2.13% |
74,800 |
2024/10/18 |
990 |
992 |
981 |
987 |
+0.00% |
25,500 |
2024/10/17 |
986 |
989 |
981 |
987 |
+0.41% |
39,700 |
2024/10/16 |
983 |
997 |
983 |
983 |
-0.61% |
45,400 |
2024/10/15 |
985 |
989 |
978 |
989 |
+0.51% |
82,900 |
2024/10/11 |
985 |
990 |
982 |
984 |
-0.30% |
34,800 |
2024/10/10 |
989 |
993 |
984 |
987 |
+0.20% |
34,500 |
2024/10/9 |
989 |
993 |
980 |
985 |
-0.20% |
63,400 |
2024/10/8 |
990 |
997 |
981 |
987 |
-1.00% |
54,500 |
2024/10/7 |
990 |
998 |
988 |
997 |
+1.32% |
99,500 |
2024/10/4 |
986 |
989 |
981 |
984 |
-0.10% |
60,300 |
2024/10/3 |
978 |
985 |
972 |
985 |
+1.65% |
100,600 |
2024/10/2 |
970 |
982 |
965 |
969 |
-0.10% |
79,200 |
2024/10/1 |
961 |
971 |
958 |
970 |
+0.52% |
65,200 |
2024/9/30 |
955 |
965 |
952 |
965 |
-0.52% |
99,300 |
2024/9/27 |
954 |
974 |
954 |
970 |
-0.61% |
137,900 |
2024/9/26 |
965 |
976 |
961 |
976 |
+1.46% |
191,400 |
2024/9/25 |
964 |
965 |
956 |
962 |
-0.93% |
123,400 |
2024/9/24 |
969 |
977 |
966 |
971 |
+1.15% |
130,200 |
2024/9/20 |
967 |
968 |
960 |
960 |
-0.10% |
105,000 |
2024/9/19 |
963 |
967 |
958 |
961 |
+0.00% |
79,900 |
2024/9/18 |
957 |
964 |
950 |
961 |
+0.84% |
101,200 |
2024/9/17 |
942 |
956 |
937 |
953 |
+1.71% |
103,700 |
2024/9/13 |
935 |
944 |
933 |
937 |
-0.53% |
76,000 |
2024/9/12 |
945 |
946 |
934 |
942 |
+0.96% |
75,900 |
2024/9/11 |
949 |
949 |
929 |
933 |
-1.17% |
107,400 |
2024/9/10 |
954 |
957 |
944 |
944 |
-1.15% |
99,100 |
2024/9/9 |
942 |
957 |
935 |
955 |
+0.00% |
90,000 |
2024/9/6 |
963 |
967 |
953 |
955 |
-0.83% |
87,800 |
2024/9/5 |
962 |
973 |
956 |
963 |
-0.21% |
98,600 |
2024/9/4 |
971 |
977 |
964 |
965 |
-2.13% |
116,300 |
2024/9/3 |
985 |
988 |
982 |
986 |
+0.41% |
54,000 |
2024/9/2 |
1,000 |
1,000 |
980 |
982 |
-1.11% |
101,500 |
2024/8/30 |
994 |
994 |
989 |
993 |
+0.30% |
28,700 |
2024/8/29 |
991 |
997 |
987 |
990 |
-0.20% |
33,700 |
2024/8/28 |
996 |
996 |
987 |
992 |
-0.50% |
30,600 |
2024/8/27 |
991 |
997 |
990 |
997 |
+0.71% |
40,100 |
2024/8/26 |
990 |
994 |
985 |
990 |
-0.10% |
37,800 |
2024/8/23 |
990 |
994 |
986 |
991 |
+0.20% |
39,900 |
2024/8/22 |
992 |
993 |
980 |
989 |
-0.30% |
48,900 |
2024/8/21 |
987 |
994 |
986 |
992 |
-0.20% |
39,700 |
2024/8/20 |
982 |
998 |
982 |
994 |
+0.71% |
62,800 |
2024/8/19 |
997 |
997 |
983 |
987 |
-1.69% |
82,700 |
2024/8/16 |
1,005 |
1,007 |
993 |
1,004 |
+0.70% |
59,300 |
2024/8/15 |
1,000 |
1,009 |
990 |
997 |
+0.20% |
76,700 |
2024/8/14 |
990 |
999 |
987 |
995 |
+0.00% |
48,900 |
2024/8/13 |
988 |
995 |
974 |
995 |
+1.95% |
86,500 |
2024/8/9 |
976 |
991 |
961 |
976 |
+1.56% |
133,700 |
2024/8/8 |
955 |
981 |
948 |
961 |
-0.10% |
135,100 |
2024/8/7 |
959 |
986 |
941 |
962 |
-0.72% |
167,900 |
2024/8/6 |
942 |
983 |
942 |
969 |
+11.76% |
194,800 |
2024/8/5 |
935 |
942 |
860 |
867 |
-11.53% |
323,500 |
2024/8/2 |
992 |
1,006 |
975 |
980 |
-4.11% |
156,200 |
2024/8/1 |
1,057 |
1,060 |
1,010 |
1,022 |
-0.68% |
175,800 |
2024/7/31 |
1,001 |
1,029 |
998 |
1,029 |
+2.18% |
98,400 |
2024/7/30 |
1,016 |
1,016 |
1,001 |
1,007 |
-0.98% |
56,800 |
2024/7/29 |
1,009 |
1,020 |
1,005 |
1,017 |
+1.80% |
66,100 |
2024/7/26 |
1,001 |
1,013 |
994 |
999 |
-0.20% |
84,300 |
2024/7/25 |
1,000 |
1,007 |
989 |
1,001 |
-0.10% |
137,400 |
2024/7/24 |
1,011 |
1,018 |
1,002 |
1,002 |
-1.28% |
49,000 |
2024/7/23 |
1,013 |
1,021 |
1,008 |
1,015 |
+0.30% |
64,700 |
2024/7/22 |
1,022 |
1,026 |
1,002 |
1,012 |
-1.36% |
144,700 |
2024/7/19 |
1,030 |
1,030 |
1,022 |
1,026 |
-0.48% |
67,600 |
2024/7/18 |
1,033 |
1,041 |
1,030 |
1,031 |
-0.58% |
55,400 |
2024/7/17 |
1,038 |
1,049 |
1,037 |
1,037 |
+0.00% |
51,700 |
2024/7/16 |
1,040 |
1,045 |
1,037 |
1,037 |
+0.19% |
68,300 |
2024/7/12 |
1,042 |
1,052 |
1,034 |
1,035 |
-0.96% |
104,200 |
2024/7/11 |
1,050 |
1,055 |
1,043 |
1,045 |
-0.48% |
77,900 |
2024/7/10 |
1,049 |
1,055 |
1,041 |
1,050 |
+0.29% |
116,300 |
2024/7/9 |
1,026 |
1,053 |
1,026 |
1,047 |
+1.26% |
131,500 |
2024/7/8 |
1,035 |
1,050 |
1,028 |
1,034 |
-2.18% |
192,100 |
2024/7/5 |
1,053 |
1,071 |
1,051 |
1,057 |
-2.22% |
142,700 |
2024/7/4 |
1,090 |
1,090 |
1,078 |
1,081 |
-0.18% |
51,600 |
2024/7/3 |
1,095 |
1,096 |
1,078 |
1,083 |
-1.55% |
80,600 |
2024/7/2 |
1,102 |
1,105 |
1,094 |
1,100 |
+0.00% |
58,300 |
2024/7/1 |
1,099 |
1,106 |
1,092 |
1,100 |
+1.29% |
66,600 |
2024/6/28 |
1,101 |
1,101 |
1,083 |
1,086 |
-1.36% |
37,400 |
2024/6/27 |
1,099 |
1,103 |
1,095 |
1,101 |
+0.09% |
65,300 |
2024/6/26 |
1,091 |
1,100 |
1,085 |
1,100 |
+0.82% |
70,400 |
2024/6/25 |
1,094 |
1,099 |
1,085 |
1,091 |
+0.65% |
125,000 |
2024/6/24 |
1,077 |
1,085 |
1,073 |
1,084 |
+0.65% |
98,800 |
2024/6/21 |
1,086 |
1,091 |
1,069 |
1,077 |
-0.09% |
120,400 |
2024/6/20 |
1,085 |
1,107 |
1,074 |
1,078 |
-1.55% |
179,500 |
2024/6/19 |
1,075 |
1,095 |
1,068 |
1,095 |
+2.53% |
127,600 |
2024/6/18 |
1,065 |
1,075 |
1,062 |
1,068 |
+1.14% |
67,100 |
2024/6/17 |
1,065 |
1,065 |
1,038 |
1,056 |
-0.85% |
61,800 |
2024/6/14 |
1,032 |
1,065 |
1,032 |
1,065 |
+2.70% |
103,000 |
2024/6/13 |
1,057 |
1,059 |
1,033 |
1,037 |
-1.24% |
55,500 |
2024/6/12 |
1,057 |
1,057 |
1,044 |
1,050 |
-1.13% |
63,400 |
2024/6/11 |
1,079 |
1,080 |
1,062 |
1,062 |
-1.12% |
42,200 |
2024/6/10 |
1,063 |
1,077 |
1,063 |
1,074 |
+1.03% |
55,000 |
2024/6/7 |
1,073 |
1,073 |
1,056 |
1,063 |
-1.02% |
58,600 |
2024/6/6 |
1,079 |
1,093 |
1,070 |
1,074 |
-0.46% |
58,300 |
2024/6/5 |
1,088 |
1,090 |
1,073 |
1,079 |
-0.83% |
66,700 |
2024/6/4 |
1,088 |
1,096 |
1,082 |
1,088 |
-0.09% |
73,400 |
2024/6/3 |
1,080 |
1,089 |
1,072 |
1,089 |
+1.68% |
113,900 |
2024/5/31 |
1,050 |
1,071 |
1,050 |
1,071 |
+2.78% |
132,100 |
2024/5/30 |
1,030 |
1,044 |
1,025 |
1,042 |
+0.77% |
72,900 |
2024/5/29 |
1,049 |
1,058 |
1,030 |
1,034 |
-0.96% |
68,900 |
2024/5/28 |
1,043 |
1,050 |
1,037 |
1,044 |
-0.76% |
82,800 |
2024/5/27 |
1,037 |
1,052 |
1,030 |
1,052 |
+1.74% |
126,500 |
2024/5/24 |
1,012 |
1,034 |
1,011 |
1,034 |
+1.97% |
133,300 |
2024/5/23 |
1,013 |
1,017 |
1,006 |
1,014 |
+0.30% |
55,100 |
2024/5/22 |
1,010 |
1,019 |
1,008 |
1,011 |
-0.39% |
52,600 |
2024/5/21 |
1,007 |
1,024 |
1,007 |
1,015 |
+0.79% |
93,800 |
2024/5/20 |
1,000 |
1,007 |
998 |
1,007 |
+0.90% |
100,700 |
2024/5/17 |
985 |
1,003 |
982 |
998 |
+1.32% |
105,900 |
2024/5/16 |
986 |
989 |
972 |
985 |
-0.10% |
109,200 |
2024/5/15 |
987 |
987 |
976 |
986 |
+0.10% |
96,900 |
2024/5/14 |
988 |
993 |
982 |
985 |
-0.40% |
54,900 |
2024/5/13 |
992 |
1,000 |
984 |
989 |
-0.20% |
106,900 |
2024/5/10 |
999 |
999 |
983 |
991 |
-0.90% |
175,700 |
2024/5/9 |
1,000 |
1,023 |
992 |
1,000 |
+10.01% |
840,100 |
2024/5/8 |
918 |
918 |
909 |
909 |
-0.98% |
91,600 |
2024/5/7 |
916 |
922 |
911 |
918 |
+0.33% |
75,400 |
2024/5/2 |
921 |
924 |
915 |
915 |
-0.97% |
68,300 |
2024/5/1 |
931 |
931 |
920 |
924 |
-1.60% |
55,600 |
2024/4/30 |
929 |
939 |
924 |
939 |
+1.62% |
73,700 |
2024/4/26 |
917 |
924 |
914 |
924 |
+0.87% |
50,000 |
2024/4/25 |
927 |
927 |
916 |
916 |
-0.87% |
52,200 |
2024/4/24 |
920 |
925 |
916 |
924 |
+0.11% |
68,400 |
|