| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/22 |
1,302 |
1,329 |
1,291 |
1,328 |
+1.07% |
304,800 |
| 2024/10/21 |
1,238 |
1,320 |
1,225 |
1,314 |
+6.14% |
381,800 |
| 2024/10/18 |
1,222 |
1,246 |
1,210 |
1,238 |
+0.90% |
171,600 |
| 2024/10/17 |
1,188 |
1,232 |
1,169 |
1,227 |
+4.25% |
210,400 |
| 2024/10/16 |
1,184 |
1,193 |
1,166 |
1,177 |
-2.24% |
200,000 |
| 2024/10/15 |
1,160 |
1,219 |
1,154 |
1,204 |
+3.70% |
431,600 |
| 2024/10/11 |
1,130 |
1,173 |
1,123 |
1,161 |
+7.20% |
499,100 |
| 2024/10/10 |
1,068 |
1,083 |
1,062 |
1,083 |
+2.27% |
112,600 |
| 2024/10/9 |
1,038 |
1,061 |
1,038 |
1,059 |
+3.02% |
79,400 |
| 2024/10/8 |
1,060 |
1,060 |
1,023 |
1,028 |
-3.75% |
64,300 |
| 2024/10/7 |
1,056 |
1,070 |
1,053 |
1,068 |
+2.50% |
146,600 |
| 2024/10/4 |
1,010 |
1,052 |
1,007 |
1,042 |
+3.78% |
168,900 |
| 2024/10/3 |
1,006 |
1,009 |
994 |
1,004 |
+1.31% |
62,800 |
| 2024/10/2 |
996 |
999 |
989 |
991 |
-0.80% |
51,300 |
| 2024/10/1 |
984 |
1,003 |
978 |
999 |
+1.52% |
43,600 |
| 2024/9/30 |
992 |
1,009 |
976 |
984 |
-3.53% |
83,200 |
| 2024/9/27 |
1,046 |
1,046 |
1,019 |
1,020 |
-2.39% |
85,300 |
| 2024/9/26 |
1,029 |
1,045 |
1,025 |
1,045 |
+2.25% |
102,400 |
| 2024/9/25 |
1,006 |
1,029 |
1,006 |
1,022 |
+1.39% |
96,600 |
| 2024/9/24 |
992 |
1,025 |
992 |
1,008 |
+2.86% |
139,800 |
| 2024/9/20 |
981 |
982 |
971 |
980 |
+0.51% |
78,300 |
| 2024/9/19 |
972 |
980 |
963 |
975 |
+0.83% |
61,800 |
| 2024/9/18 |
965 |
969 |
952 |
967 |
+0.52% |
56,800 |
| 2024/9/17 |
950 |
962 |
944 |
962 |
+1.37% |
82,500 |
| 2024/9/13 |
943 |
950 |
939 |
949 |
+0.96% |
61,900 |
| 2024/9/12 |
929 |
942 |
929 |
940 |
+1.29% |
33,900 |
| 2024/9/11 |
935 |
936 |
917 |
928 |
-1.07% |
53,800 |
| 2024/9/10 |
924 |
945 |
921 |
938 |
+1.52% |
56,200 |
| 2024/9/9 |
885 |
926 |
882 |
924 |
+3.24% |
95,300 |
| 2024/9/6 |
895 |
902 |
883 |
895 |
+0.79% |
61,400 |
| 2024/9/5 |
880 |
901 |
873 |
888 |
+0.79% |
65,200 |
| 2024/9/4 |
879 |
888 |
878 |
881 |
-0.90% |
42,500 |
| 2024/9/3 |
879 |
890 |
879 |
889 |
+1.48% |
77,000 |
| 2024/9/2 |
883 |
883 |
868 |
876 |
-0.79% |
42,500 |
| 2024/8/30 |
873 |
883 |
869 |
883 |
+1.26% |
81,300 |
| 2024/8/29 |
867 |
872 |
856 |
872 |
-0.11% |
118,700 |
| 2024/8/28 |
878 |
880 |
872 |
873 |
-0.80% |
344,700 |
| 2024/8/27 |
881 |
886 |
878 |
880 |
-0.34% |
127,000 |
| 2024/8/26 |
883 |
888 |
879 |
883 |
-0.11% |
107,700 |
| 2024/8/23 |
885 |
891 |
882 |
884 |
-0.90% |
91,500 |
| 2024/8/22 |
881 |
892 |
881 |
892 |
+0.90% |
42,100 |
| 2024/8/21 |
884 |
889 |
882 |
884 |
-0.56% |
31,900 |
| 2024/8/20 |
880 |
893 |
880 |
889 |
+0.91% |
38,200 |
| 2024/8/19 |
882 |
886 |
875 |
881 |
-0.90% |
64,600 |
| 2024/8/16 |
879 |
889 |
877 |
889 |
+2.30% |
36,400 |
| 2024/8/15 |
874 |
879 |
869 |
869 |
-0.11% |
32,400 |
| 2024/8/14 |
871 |
875 |
867 |
870 |
+0.46% |
26,200 |
| 2024/8/13 |
875 |
877 |
863 |
866 |
-0.35% |
49,000 |
| 2024/8/9 |
880 |
884 |
864 |
869 |
+0.46% |
52,000 |
| 2024/8/8 |
867 |
886 |
862 |
865 |
-1.37% |
52,800 |
| 2024/8/7 |
855 |
890 |
851 |
877 |
+1.86% |
80,000 |
| 2024/8/6 |
848 |
879 |
847 |
861 |
+7.09% |
77,500 |
| 2024/8/5 |
850 |
865 |
799 |
804 |
-9.46% |
150,000 |
| 2024/8/2 |
906 |
909 |
888 |
888 |
-3.58% |
87,200 |
| 2024/8/1 |
937 |
937 |
918 |
921 |
-3.26% |
50,400 |
| 2024/7/31 |
931 |
952 |
930 |
952 |
+1.49% |
47,300 |
| 2024/7/30 |
949 |
949 |
932 |
938 |
-1.05% |
54,900 |
| 2024/7/29 |
934 |
948 |
930 |
948 |
+3.16% |
46,700 |
| 2024/7/26 |
933 |
938 |
919 |
919 |
-1.50% |
64,200 |
| 2024/7/25 |
934 |
942 |
928 |
933 |
-0.11% |
38,800 |
| 2024/7/24 |
948 |
948 |
934 |
934 |
-1.48% |
37,300 |
| 2024/7/23 |
944 |
950 |
941 |
948 |
+0.96% |
28,200 |
| 2024/7/22 |
944 |
944 |
934 |
939 |
-0.21% |
38,100 |
| 2024/7/19 |
948 |
948 |
934 |
941 |
-0.53% |
38,700 |
| 2024/7/18 |
946 |
952 |
942 |
946 |
+0.00% |
38,600 |
| 2024/7/17 |
952 |
954 |
942 |
946 |
-0.53% |
45,600 |
| 2024/7/16 |
964 |
974 |
945 |
951 |
-5.75% |
190,400 |
| 2024/7/12 |
1,005 |
1,010 |
994 |
1,009 |
+0.30% |
57,700 |
| 2024/7/11 |
999 |
1,008 |
988 |
1,006 |
+1.41% |
58,300 |
| 2024/7/10 |
1,012 |
1,012 |
992 |
992 |
-2.07% |
69,500 |
| 2024/7/9 |
996 |
1,015 |
994 |
1,013 |
+2.22% |
81,500 |
| 2024/7/8 |
978 |
996 |
975 |
991 |
+2.06% |
67,300 |
| 2024/7/5 |
972 |
973 |
964 |
971 |
-0.21% |
28,700 |
| 2024/7/4 |
958 |
973 |
958 |
973 |
+1.57% |
32,900 |
| 2024/7/3 |
956 |
967 |
956 |
958 |
-0.10% |
23,300 |
| 2024/7/2 |
945 |
961 |
942 |
959 |
+2.46% |
76,800 |
| 2024/7/1 |
936 |
940 |
934 |
936 |
+0.11% |
24,200 |
| 2024/6/28 |
943 |
944 |
932 |
935 |
-0.85% |
51,200 |
| 2024/6/27 |
942 |
947 |
936 |
943 |
+0.11% |
60,500 |
| 2024/6/26 |
935 |
943 |
931 |
942 |
+0.53% |
51,600 |
| 2024/6/25 |
922 |
937 |
918 |
937 |
+2.52% |
101,100 |
| 2024/6/24 |
909 |
918 |
908 |
914 |
+1.33% |
48,000 |
| 2024/6/21 |
914 |
917 |
902 |
902 |
-0.99% |
70,200 |
| 2024/6/20 |
907 |
912 |
903 |
911 |
+0.44% |
68,100 |
| 2024/6/19 |
903 |
907 |
898 |
907 |
+0.22% |
31,400 |
| 2024/6/18 |
900 |
907 |
898 |
905 |
+1.23% |
26,900 |
| 2024/6/17 |
902 |
903 |
889 |
894 |
+0.45% |
44,900 |
| 2024/6/14 |
880 |
892 |
879 |
890 |
+0.91% |
48,600 |
| 2024/6/13 |
888 |
895 |
882 |
882 |
-0.68% |
39,000 |
| 2024/6/12 |
900 |
902 |
888 |
888 |
-1.33% |
47,400 |
| 2024/6/11 |
906 |
907 |
899 |
900 |
-0.44% |
15,700 |
| 2024/6/10 |
902 |
908 |
902 |
904 |
-0.11% |
14,600 |
| 2024/6/7 |
906 |
909 |
902 |
905 |
+0.33% |
13,900 |
| 2024/6/6 |
908 |
909 |
900 |
902 |
-0.33% |
17,200 |
| 2024/6/5 |
913 |
913 |
902 |
905 |
-0.88% |
20,000 |
| 2024/6/4 |
908 |
915 |
907 |
913 |
+0.66% |
45,700 |
| 2024/6/3 |
907 |
910 |
903 |
907 |
+0.00% |
16,300 |
| 2024/5/31 |
900 |
907 |
897 |
907 |
+1.11% |
21,800 |
| 2024/5/30 |
889 |
898 |
886 |
897 |
+0.79% |
16,300 |
| 2024/5/29 |
906 |
906 |
890 |
890 |
-1.22% |
21,100 |
| 2024/5/28 |
903 |
904 |
899 |
901 |
-0.44% |
26,800 |
| 2024/5/27 |
902 |
906 |
900 |
905 |
+0.78% |
17,100 |
| 2024/5/24 |
900 |
902 |
898 |
898 |
-0.99% |
10,400 |
| 2024/5/23 |
895 |
907 |
890 |
907 |
+1.34% |
21,300 |
| 2024/5/22 |
903 |
906 |
893 |
895 |
-1.10% |
21,400 |
| 2024/5/21 |
909 |
909 |
902 |
905 |
-0.33% |
21,200 |
| 2024/5/20 |
906 |
908 |
898 |
908 |
+0.67% |
54,100 |
| 2024/5/17 |
892 |
905 |
888 |
902 |
+1.35% |
22,800 |
| 2024/5/16 |
891 |
894 |
883 |
890 |
-0.45% |
22,400 |
| 2024/5/15 |
894 |
901 |
892 |
894 |
+0.00% |
31,200 |
| 2024/5/14 |
901 |
901 |
891 |
894 |
-0.33% |
19,600 |
| 2024/5/13 |
907 |
908 |
896 |
897 |
-0.88% |
15,800 |
| 2024/5/10 |
899 |
905 |
896 |
905 |
+0.44% |
18,300 |
| 2024/5/9 |
895 |
901 |
891 |
901 |
+0.90% |
15,400 |
| 2024/5/8 |
900 |
900 |
891 |
893 |
-0.89% |
12,300 |
| 2024/5/7 |
905 |
905 |
896 |
901 |
+0.56% |
19,700 |
| 2024/5/2 |
880 |
896 |
879 |
896 |
+1.93% |
48,300 |
| 2024/5/1 |
881 |
881 |
876 |
879 |
-0.34% |
7,300 |
| 2024/4/30 |
875 |
885 |
873 |
882 |
+0.80% |
42,400 |
| 2024/4/26 |
865 |
876 |
861 |
875 |
+0.92% |
39,600 |
| 2024/4/25 |
879 |
879 |
858 |
867 |
-1.25% |
62,500 |
| 2024/4/24 |
874 |
882 |
873 |
878 |
+0.46% |
41,600 |
| 2024/4/23 |
867 |
874 |
865 |
874 |
+0.58% |
23,300 |
|
