日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/12 |
993 |
1,000 |
989 |
989 |
+0.71% |
8,100 |
2024/9/11 |
1,002 |
1,002 |
975 |
982 |
-2.00% |
10,900 |
2024/9/10 |
1,001 |
1,010 |
1,001 |
1,002 |
+0.20% |
3,600 |
2024/9/9 |
1,003 |
1,014 |
1,000 |
1,000 |
-2.34% |
19,400 |
2024/9/6 |
1,034 |
1,038 |
1,013 |
1,024 |
-0.97% |
8,700 |
2024/9/5 |
1,036 |
1,045 |
1,021 |
1,034 |
-0.29% |
12,900 |
2024/9/4 |
1,049 |
1,049 |
1,037 |
1,037 |
-1.71% |
11,100 |
2024/9/3 |
1,066 |
1,071 |
1,055 |
1,055 |
-1.31% |
8,500 |
2024/9/2 |
1,050 |
1,075 |
1,050 |
1,069 |
+2.00% |
18,500 |
2024/8/30 |
1,050 |
1,063 |
1,042 |
1,048 |
-1.41% |
14,600 |
2024/8/29 |
1,070 |
1,070 |
1,052 |
1,063 |
-1.02% |
9,300 |
2024/8/28 |
1,066 |
1,076 |
1,061 |
1,074 |
+0.75% |
19,700 |
2024/8/27 |
1,060 |
1,075 |
1,050 |
1,066 |
+0.57% |
19,700 |
2024/8/26 |
1,030 |
1,066 |
1,027 |
1,060 |
+0.47% |
36,100 |
2024/8/23 |
995 |
1,066 |
995 |
1,055 |
+6.03% |
66,200 |
2024/8/22 |
985 |
996 |
981 |
995 |
+1.02% |
23,700 |
2024/8/21 |
974 |
986 |
968 |
985 |
+1.03% |
17,300 |
2024/8/20 |
983 |
984 |
967 |
975 |
+0.52% |
15,500 |
2024/8/19 |
980 |
985 |
970 |
970 |
-1.92% |
29,100 |
2024/8/16 |
1,068 |
1,070 |
983 |
989 |
+2.49% |
173,200 |
2024/8/15 |
964 |
970 |
959 |
965 |
+0.10% |
9,800 |
2024/8/14 |
954 |
976 |
946 |
964 |
+1.58% |
20,100 |
2024/8/13 |
927 |
950 |
927 |
949 |
+2.48% |
24,900 |
2024/8/9 |
900 |
936 |
898 |
926 |
+3.12% |
24,800 |
2024/8/8 |
886 |
898 |
872 |
898 |
+2.28% |
25,900 |
2024/8/7 |
866 |
880 |
866 |
878 |
+0.80% |
17,100 |
2024/8/6 |
860 |
892 |
860 |
871 |
+2.47% |
24,700 |
2024/8/5 |
896 |
911 |
825 |
850 |
-6.70% |
52,900 |
2024/8/2 |
926 |
927 |
908 |
911 |
-2.04% |
14,800 |
2024/8/1 |
938 |
947 |
926 |
930 |
-1.17% |
11,400 |
2024/7/31 |
942 |
948 |
939 |
941 |
+0.11% |
3,400 |
2024/7/30 |
944 |
949 |
937 |
940 |
-0.42% |
7,100 |
2024/7/29 |
946 |
950 |
941 |
944 |
+0.43% |
3,500 |
2024/7/26 |
943 |
952 |
940 |
940 |
-0.32% |
5,000 |
2024/7/25 |
950 |
952 |
942 |
943 |
-0.95% |
7,200 |
2024/7/24 |
954 |
957 |
951 |
952 |
-0.21% |
1,600 |
2024/7/23 |
955 |
959 |
950 |
954 |
+0.10% |
3,100 |
2024/7/22 |
955 |
957 |
951 |
953 |
+0.00% |
2,600 |
2024/7/19 |
957 |
959 |
951 |
953 |
-0.42% |
3,200 |
2024/7/18 |
957 |
960 |
957 |
957 |
+0.21% |
2,800 |
2024/7/17 |
959 |
959 |
952 |
955 |
-0.42% |
8,000 |
2024/7/16 |
960 |
960 |
950 |
959 |
+0.31% |
3,500 |
2024/7/12 |
955 |
960 |
945 |
956 |
-0.62% |
7,700 |
2024/7/11 |
963 |
963 |
945 |
962 |
+0.00% |
18,700 |
2024/7/10 |
943 |
968 |
943 |
962 |
+2.01% |
23,600 |
2024/7/9 |
949 |
949 |
943 |
943 |
-0.21% |
4,900 |
2024/7/8 |
947 |
948 |
945 |
945 |
+0.00% |
2,500 |
2024/7/5 |
949 |
949 |
945 |
945 |
+0.00% |
1,900 |
2024/7/4 |
943 |
946 |
943 |
945 |
+0.21% |
2,000 |
2024/7/3 |
948 |
948 |
940 |
943 |
+0.00% |
7,000 |
2024/7/2 |
946 |
950 |
943 |
943 |
+0.11% |
5,100 |
2024/7/1 |
944 |
948 |
942 |
942 |
+0.00% |
3,900 |
2024/6/28 |
945 |
947 |
938 |
942 |
-0.63% |
3,600 |
2024/6/27 |
941 |
948 |
941 |
948 |
+0.74% |
3,000 |
2024/6/26 |
945 |
945 |
940 |
941 |
-0.11% |
6,100 |
2024/6/25 |
943 |
948 |
942 |
942 |
+0.00% |
4,000 |
2024/6/24 |
940 |
942 |
938 |
942 |
+0.21% |
2,700 |
2024/6/21 |
939 |
942 |
939 |
940 |
-0.32% |
5,800 |
2024/6/20 |
943 |
943 |
940 |
943 |
+0.53% |
2,400 |
2024/6/19 |
940 |
942 |
936 |
938 |
+0.32% |
5,200 |
2024/6/18 |
930 |
940 |
927 |
935 |
+0.86% |
6,800 |
2024/6/17 |
929 |
929 |
922 |
927 |
-0.22% |
5,600 |
2024/6/14 |
931 |
931 |
929 |
929 |
-0.21% |
4,100 |
2024/6/13 |
932 |
934 |
930 |
931 |
-0.11% |
5,400 |
2024/6/12 |
933 |
934 |
931 |
932 |
-0.43% |
3,200 |
2024/6/11 |
934 |
937 |
933 |
936 |
+0.00% |
2,600 |
2024/6/10 |
934 |
937 |
934 |
936 |
+0.21% |
2,800 |
2024/6/7 |
939 |
939 |
931 |
934 |
+0.11% |
3,000 |
2024/6/6 |
944 |
944 |
933 |
933 |
-0.11% |
6,000 |
2024/6/5 |
933 |
950 |
929 |
934 |
+0.00% |
14,900 |
2024/6/4 |
923 |
934 |
917 |
934 |
+1.19% |
8,000 |
2024/6/3 |
911 |
930 |
911 |
923 |
+2.56% |
25,500 |
2024/5/31 |
900 |
903 |
900 |
900 |
+0.00% |
5,100 |
2024/5/30 |
892 |
900 |
889 |
900 |
+0.90% |
3,600 |
2024/5/29 |
903 |
905 |
875 |
892 |
-1.11% |
16,600 |
2024/5/28 |
905 |
907 |
902 |
902 |
+0.00% |
5,300 |
2024/5/27 |
896 |
902 |
896 |
902 |
+0.67% |
7,200 |
2024/5/24 |
894 |
897 |
894 |
896 |
+0.22% |
2,700 |
2024/5/23 |
900 |
900 |
890 |
894 |
-0.56% |
7,300 |
2024/5/22 |
899 |
900 |
897 |
899 |
+0.11% |
4,700 |
2024/5/21 |
898 |
900 |
870 |
898 |
+0.00% |
18,100 |
2024/5/20 |
901 |
905 |
875 |
898 |
-0.11% |
13,000 |
2024/5/17 |
906 |
907 |
880 |
899 |
-0.44% |
18,600 |
2024/5/16 |
903 |
903 |
891 |
903 |
+0.00% |
17,200 |
2024/5/15 |
908 |
910 |
903 |
903 |
-0.88% |
5,300 |
2024/5/14 |
908 |
914 |
903 |
911 |
+0.22% |
7,000 |
2024/5/13 |
914 |
914 |
887 |
909 |
-0.11% |
32,000 |
2024/5/10 |
921 |
921 |
900 |
910 |
-0.98% |
15,200 |
2024/5/9 |
917 |
919 |
911 |
919 |
+0.44% |
1,400 |
2024/5/8 |
914 |
915 |
911 |
915 |
+0.55% |
1,700 |
2024/5/7 |
919 |
920 |
910 |
910 |
-0.76% |
5,800 |
2024/5/2 |
912 |
917 |
912 |
917 |
+0.55% |
2,300 |
2024/5/1 |
907 |
915 |
907 |
912 |
+0.55% |
4,400 |
2024/4/30 |
911 |
911 |
902 |
907 |
+0.44% |
3,700 |
2024/4/26 |
908 |
909 |
903 |
903 |
-0.55% |
1,700 |
2024/4/25 |
909 |
909 |
906 |
908 |
-0.33% |
1,700 |
2024/4/24 |
905 |
914 |
905 |
911 |
+0.55% |
2,300 |
2024/4/23 |
905 |
912 |
901 |
906 |
+0.11% |
5,800 |
2024/4/22 |
900 |
909 |
900 |
905 |
+1.23% |
3,100 |
2024/4/19 |
908 |
908 |
889 |
894 |
-1.54% |
22,100 |
2024/4/18 |
905 |
911 |
905 |
908 |
+0.78% |
3,300 |
2024/4/17 |
903 |
904 |
900 |
901 |
+0.00% |
8,000 |
2024/4/16 |
913 |
913 |
901 |
901 |
-1.64% |
14,100 |
2024/4/15 |
920 |
921 |
915 |
916 |
-0.43% |
10,200 |
2024/4/12 |
917 |
923 |
917 |
920 |
+0.00% |
5,200 |
2024/4/11 |
923 |
923 |
919 |
920 |
-0.33% |
5,300 |
2024/4/10 |
915 |
924 |
915 |
923 |
+0.76% |
15,200 |
2024/4/9 |
916 |
917 |
914 |
916 |
+0.22% |
5,700 |
2024/4/8 |
910 |
916 |
907 |
914 |
+1.11% |
7,400 |
2024/4/5 |
911 |
911 |
903 |
904 |
-0.77% |
16,100 |
2024/4/4 |
910 |
915 |
906 |
911 |
+0.33% |
12,000 |
2024/4/3 |
907 |
912 |
904 |
908 |
+0.11% |
13,800 |
2024/4/2 |
908 |
913 |
904 |
907 |
+0.00% |
17,400 |
2024/4/1 |
908 |
914 |
907 |
907 |
+0.22% |
21,000 |
2024/3/29 |
924 |
924 |
905 |
905 |
-1.63% |
24,200 |
2024/3/28 |
943 |
943 |
911 |
920 |
-9.80% |
105,500 |
2024/3/27 |
1,019 |
1,020 |
999 |
1,020 |
+2.00% |
67,300 |
2024/3/26 |
1,009 |
1,019 |
999 |
1,000 |
-0.70% |
57,300 |
2024/3/25 |
995 |
1,010 |
993 |
1,007 |
+1.51% |
39,400 |
2024/3/22 |
993 |
994 |
990 |
992 |
+0.00% |
17,100 |
2024/3/21 |
989 |
992 |
988 |
992 |
+0.81% |
19,200 |
2024/3/19 |
981 |
984 |
975 |
984 |
+0.41% |
23,600 |
2024/3/18 |
985 |
987 |
980 |
980 |
-0.51% |
27,900 |
|