| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/3 |
865 |
867 |
855 |
863 |
+1.53% |
27,000 |
| 2024/10/2 |
858 |
863 |
847 |
850 |
-1.85% |
56,000 |
| 2024/10/1 |
862 |
867 |
856 |
866 |
+1.17% |
18,300 |
| 2024/9/30 |
852 |
865 |
851 |
856 |
-2.95% |
51,700 |
| 2024/9/27 |
890 |
890 |
875 |
882 |
-0.79% |
57,000 |
| 2024/9/26 |
874 |
889 |
874 |
889 |
+2.54% |
36,100 |
| 2024/9/25 |
870 |
871 |
857 |
867 |
-0.34% |
25,800 |
| 2024/9/24 |
880 |
882 |
867 |
870 |
-0.68% |
26,500 |
| 2024/9/20 |
885 |
891 |
876 |
876 |
-0.57% |
37,600 |
| 2024/9/19 |
868 |
890 |
868 |
881 |
+1.97% |
31,000 |
| 2024/9/18 |
852 |
864 |
852 |
864 |
+1.29% |
25,200 |
| 2024/9/17 |
860 |
869 |
841 |
853 |
-0.81% |
38,500 |
| 2024/9/13 |
858 |
867 |
858 |
860 |
-0.81% |
33,200 |
| 2024/9/12 |
852 |
872 |
852 |
867 |
+3.09% |
33,600 |
| 2024/9/11 |
864 |
868 |
834 |
841 |
-3.22% |
80,500 |
| 2024/9/10 |
875 |
878 |
866 |
869 |
-0.23% |
47,300 |
| 2024/9/9 |
853 |
876 |
850 |
871 |
-1.36% |
71,900 |
| 2024/9/6 |
896 |
900 |
879 |
883 |
-0.23% |
45,200 |
| 2024/9/5 |
895 |
904 |
879 |
885 |
-1.23% |
81,400 |
| 2024/9/4 |
922 |
927 |
896 |
896 |
-4.38% |
102,500 |
| 2024/9/3 |
938 |
938 |
917 |
937 |
+0.32% |
53,400 |
| 2024/9/2 |
970 |
989 |
930 |
934 |
-3.01% |
114,500 |
| 2024/8/30 |
990 |
991 |
963 |
963 |
-2.13% |
69,800 |
| 2024/8/29 |
956 |
994 |
956 |
984 |
+2.93% |
121,900 |
| 2024/8/28 |
955 |
959 |
943 |
956 |
-0.73% |
34,200 |
| 2024/8/27 |
972 |
975 |
947 |
963 |
-0.93% |
52,300 |
| 2024/8/26 |
988 |
988 |
968 |
972 |
-0.10% |
31,300 |
| 2024/8/23 |
984 |
986 |
970 |
973 |
-1.02% |
40,000 |
| 2024/8/22 |
963 |
994 |
955 |
983 |
+2.40% |
105,200 |
| 2024/8/21 |
967 |
1,000 |
960 |
960 |
-0.72% |
172,800 |
| 2024/8/20 |
963 |
970 |
949 |
967 |
+1.36% |
101,900 |
| 2024/8/19 |
940 |
991 |
930 |
954 |
+0.95% |
202,300 |
| 2024/8/16 |
927 |
947 |
917 |
945 |
+3.62% |
119,000 |
| 2024/8/15 |
921 |
922 |
898 |
912 |
-1.83% |
113,400 |
| 2024/8/14 |
932 |
940 |
901 |
929 |
-5.69% |
241,400 |
| 2024/8/13 |
970 |
999 |
970 |
985 |
+2.60% |
115,300 |
| 2024/8/9 |
1,000 |
1,002 |
936 |
960 |
-2.54% |
151,600 |
| 2024/8/8 |
977 |
999 |
975 |
985 |
+0.72% |
43,800 |
| 2024/8/7 |
938 |
994 |
924 |
978 |
-0.51% |
126,100 |
| 2024/8/6 |
954 |
1,005 |
954 |
983 |
+4.46% |
91,700 |
| 2024/8/5 |
959 |
1,020 |
915 |
941 |
-3.98% |
252,500 |
| 2024/8/2 |
1,020 |
1,025 |
980 |
980 |
-6.67% |
150,600 |
| 2024/8/1 |
1,089 |
1,091 |
1,046 |
1,050 |
-3.76% |
65,200 |
| 2024/7/31 |
1,061 |
1,091 |
1,058 |
1,091 |
+3.02% |
110,800 |
| 2024/7/30 |
1,080 |
1,083 |
1,051 |
1,059 |
-2.93% |
83,000 |
| 2024/7/29 |
1,101 |
1,121 |
1,079 |
1,091 |
+3.81% |
204,300 |
| 2024/7/26 |
1,032 |
1,057 |
1,032 |
1,051 |
+1.94% |
43,600 |
| 2024/7/25 |
1,032 |
1,043 |
1,027 |
1,031 |
-1.90% |
33,500 |
| 2024/7/24 |
1,050 |
1,061 |
1,045 |
1,051 |
-0.19% |
42,000 |
| 2024/7/23 |
1,069 |
1,084 |
1,049 |
1,053 |
-1.40% |
44,800 |
| 2024/7/22 |
1,081 |
1,081 |
1,050 |
1,068 |
-0.28% |
64,000 |
| 2024/7/19 |
1,090 |
1,094 |
1,066 |
1,071 |
-1.92% |
69,700 |
| 2024/7/18 |
1,110 |
1,116 |
1,092 |
1,092 |
-3.70% |
43,000 |
| 2024/7/17 |
1,125 |
1,140 |
1,120 |
1,134 |
+0.80% |
46,000 |
| 2024/7/16 |
1,141 |
1,163 |
1,123 |
1,125 |
+0.27% |
60,100 |
| 2024/7/12 |
1,070 |
1,126 |
1,066 |
1,122 |
+3.22% |
93,000 |
| 2024/7/11 |
1,092 |
1,092 |
1,069 |
1,087 |
+1.02% |
46,300 |
| 2024/7/10 |
1,083 |
1,086 |
1,066 |
1,076 |
-0.37% |
56,800 |
| 2024/7/9 |
1,054 |
1,092 |
1,043 |
1,080 |
+3.55% |
103,100 |
| 2024/7/8 |
1,035 |
1,050 |
1,032 |
1,043 |
+1.66% |
30,400 |
| 2024/7/5 |
1,036 |
1,053 |
1,019 |
1,026 |
-0.97% |
35,500 |
| 2024/7/4 |
1,011 |
1,038 |
1,011 |
1,036 |
+2.07% |
50,900 |
| 2024/7/3 |
1,005 |
1,017 |
1,002 |
1,015 |
+1.00% |
27,700 |
| 2024/7/2 |
1,008 |
1,018 |
1,003 |
1,005 |
-0.30% |
40,400 |
| 2024/7/1 |
1,023 |
1,023 |
1,000 |
1,008 |
-0.88% |
33,900 |
| 2024/6/28 |
1,006 |
1,017 |
996 |
1,017 |
+1.09% |
36,900 |
| 2024/6/27 |
1,008 |
1,037 |
995 |
1,006 |
-0.40% |
59,600 |
| 2024/6/26 |
1,011 |
1,016 |
979 |
1,010 |
+0.10% |
123,900 |
| 2024/6/25 |
1,033 |
1,040 |
994 |
1,009 |
-2.51% |
237,400 |
| 2024/6/24 |
1,013 |
1,037 |
1,011 |
1,035 |
+3.71% |
132,700 |
| 2024/6/21 |
999 |
1,010 |
987 |
998 |
-0.40% |
115,300 |
| 2024/6/20 |
1,029 |
1,034 |
996 |
1,002 |
-3.75% |
83,000 |
| 2024/6/19 |
1,050 |
1,065 |
1,041 |
1,041 |
-1.14% |
91,500 |
| 2024/6/18 |
1,068 |
1,083 |
1,050 |
1,053 |
-0.66% |
57,700 |
| 2024/6/17 |
1,048 |
1,066 |
1,033 |
1,060 |
+2.22% |
75,700 |
| 2024/6/14 |
990 |
1,049 |
990 |
1,037 |
+3.70% |
72,900 |
| 2024/6/13 |
1,014 |
1,021 |
998 |
1,000 |
-3.29% |
39,500 |
| 2024/6/12 |
1,015 |
1,036 |
1,015 |
1,034 |
+1.77% |
42,100 |
| 2024/6/11 |
1,041 |
1,048 |
1,014 |
1,016 |
-2.68% |
41,700 |
| 2024/6/10 |
1,039 |
1,057 |
1,031 |
1,044 |
+1.36% |
125,400 |
| 2024/6/7 |
1,040 |
1,043 |
1,016 |
1,030 |
-0.10% |
30,700 |
| 2024/6/6 |
1,005 |
1,046 |
1,004 |
1,031 |
+2.79% |
102,600 |
| 2024/6/5 |
1,003 |
1,007 |
999 |
1,003 |
+0.30% |
29,000 |
| 2024/6/4 |
1,000 |
1,012 |
1,000 |
1,000 |
-0.10% |
31,400 |
| 2024/6/3 |
992 |
1,011 |
992 |
1,001 |
+0.91% |
68,800 |
| 2024/5/31 |
947 |
992 |
947 |
992 |
+5.76% |
111,400 |
| 2024/5/30 |
909 |
943 |
904 |
938 |
+2.29% |
37,800 |
| 2024/5/29 |
931 |
931 |
915 |
917 |
-1.71% |
53,400 |
| 2024/5/28 |
950 |
950 |
929 |
933 |
-1.17% |
36,100 |
| 2024/5/27 |
924 |
949 |
924 |
944 |
+0.53% |
45,900 |
| 2024/5/24 |
921 |
955 |
907 |
939 |
+0.64% |
66,100 |
| 2024/5/23 |
944 |
956 |
921 |
933 |
-1.58% |
57,900 |
| 2024/5/22 |
943 |
954 |
924 |
948 |
-0.52% |
145,000 |
| 2024/5/21 |
998 |
1,000 |
948 |
953 |
-4.41% |
156,300 |
| 2024/5/20 |
1,013 |
1,016 |
996 |
997 |
-3.20% |
102,600 |
| 2024/5/17 |
1,030 |
1,034 |
1,012 |
1,030 |
-0.68% |
68,800 |
| 2024/5/16 |
1,061 |
1,068 |
1,030 |
1,037 |
-3.08% |
127,600 |
| 2024/5/15 |
1,140 |
1,156 |
1,050 |
1,070 |
+4.70% |
272,200 |
| 2024/5/14 |
1,026 |
1,032 |
1,011 |
1,022 |
-0.20% |
76,000 |
| 2024/5/13 |
1,038 |
1,038 |
1,012 |
1,024 |
-0.78% |
57,100 |
| 2024/5/10 |
1,050 |
1,050 |
1,021 |
1,032 |
-0.19% |
56,700 |
| 2024/5/9 |
1,032 |
1,043 |
1,011 |
1,034 |
+2.27% |
63,300 |
| 2024/5/8 |
1,026 |
1,034 |
1,010 |
1,011 |
-2.69% |
47,700 |
| 2024/5/7 |
1,023 |
1,051 |
1,023 |
1,039 |
+2.06% |
50,800 |
| 2024/5/2 |
1,018 |
1,022 |
1,008 |
1,018 |
+0.49% |
29,500 |
| 2024/5/1 |
1,017 |
1,025 |
1,012 |
1,013 |
-1.84% |
25,100 |
| 2024/4/30 |
1,020 |
1,034 |
1,012 |
1,032 |
+1.98% |
31,800 |
| 2024/4/26 |
998 |
1,012 |
988 |
1,012 |
+1.30% |
52,200 |
| 2024/4/25 |
1,011 |
1,018 |
998 |
999 |
-2.92% |
50,500 |
| 2024/4/24 |
1,012 |
1,035 |
997 |
1,029 |
+3.21% |
68,000 |
| 2024/4/23 |
1,004 |
1,012 |
990 |
997 |
-1.29% |
68,700 |
| 2024/4/22 |
997 |
1,015 |
989 |
1,010 |
+1.30% |
64,900 |
| 2024/4/19 |
1,020 |
1,020 |
989 |
997 |
-2.64% |
142,600 |
| 2024/4/18 |
1,020 |
1,038 |
1,018 |
1,024 |
-1.06% |
40,500 |
| 2024/4/17 |
1,026 |
1,049 |
1,007 |
1,035 |
+0.78% |
80,700 |
| 2024/4/16 |
1,038 |
1,040 |
1,011 |
1,027 |
-3.84% |
147,000 |
| 2024/4/15 |
1,080 |
1,082 |
1,053 |
1,068 |
-3.26% |
110,200 |
| 2024/4/12 |
1,108 |
1,134 |
1,092 |
1,104 |
+1.75% |
94,500 |
| 2024/4/11 |
1,112 |
1,132 |
1,084 |
1,085 |
-3.64% |
97,800 |
| 2024/4/10 |
1,072 |
1,139 |
1,055 |
1,126 |
+8.06% |
209,000 |
| 2024/4/9 |
1,029 |
1,045 |
1,011 |
1,042 |
+1.26% |
69,900 |
| 2024/4/8 |
1,033 |
1,042 |
1,020 |
1,029 |
+0.88% |
61,900 |
| 2024/4/5 |
1,017 |
1,034 |
1,013 |
1,020 |
-1.64% |
58,500 |
|
