| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/8 |
709 |
712 |
702 |
703 |
-1.68% |
256,400 |
| 2024/10/7 |
718 |
719 |
710 |
715 |
+1.71% |
253,100 |
| 2024/10/4 |
702 |
708 |
701 |
703 |
-0.28% |
106,700 |
| 2024/10/3 |
715 |
717 |
705 |
705 |
+1.59% |
145,000 |
| 2024/10/2 |
691 |
699 |
688 |
694 |
-0.57% |
338,000 |
| 2024/10/1 |
693 |
700 |
690 |
698 |
+1.16% |
196,900 |
| 2024/9/30 |
691 |
696 |
681 |
690 |
-4.30% |
306,400 |
| 2024/9/27 |
713 |
723 |
703 |
721 |
-0.28% |
303,500 |
| 2024/9/26 |
726 |
727 |
715 |
723 |
+0.84% |
441,200 |
| 2024/9/25 |
706 |
721 |
706 |
717 |
+1.85% |
324,000 |
| 2024/9/24 |
717 |
717 |
703 |
704 |
+0.28% |
375,300 |
| 2024/9/20 |
710 |
714 |
700 |
702 |
+0.57% |
412,200 |
| 2024/9/19 |
700 |
706 |
696 |
698 |
+1.01% |
202,100 |
| 2024/9/18 |
692 |
697 |
686 |
691 |
+1.32% |
145,500 |
| 2024/9/17 |
678 |
689 |
673 |
682 |
+1.04% |
249,600 |
| 2024/9/13 |
672 |
680 |
672 |
675 |
+0.00% |
191,000 |
| 2024/9/12 |
674 |
680 |
666 |
675 |
+3.21% |
210,400 |
| 2024/9/11 |
674 |
674 |
651 |
654 |
-3.40% |
396,700 |
| 2024/9/10 |
676 |
685 |
673 |
677 |
+0.30% |
147,300 |
| 2024/9/9 |
664 |
676 |
656 |
675 |
-1.75% |
283,700 |
| 2024/9/6 |
700 |
700 |
687 |
687 |
-1.58% |
327,700 |
| 2024/9/5 |
694 |
702 |
686 |
698 |
+0.58% |
287,300 |
| 2024/9/4 |
712 |
712 |
693 |
694 |
-4.28% |
415,800 |
| 2024/9/3 |
728 |
739 |
725 |
725 |
+0.14% |
154,800 |
| 2024/9/2 |
731 |
737 |
723 |
724 |
-0.14% |
161,000 |
| 2024/8/30 |
721 |
730 |
719 |
725 |
+1.40% |
173,700 |
| 2024/8/29 |
720 |
724 |
711 |
715 |
-0.28% |
178,000 |
| 2024/8/28 |
721 |
723 |
712 |
717 |
-0.55% |
149,800 |
| 2024/8/27 |
715 |
724 |
707 |
721 |
+1.12% |
100,400 |
| 2024/8/26 |
716 |
716 |
700 |
713 |
-1.38% |
276,100 |
| 2024/8/23 |
722 |
728 |
717 |
723 |
+0.42% |
96,300 |
| 2024/8/22 |
727 |
727 |
716 |
720 |
-1.37% |
119,800 |
| 2024/8/21 |
722 |
732 |
719 |
730 |
+0.69% |
219,700 |
| 2024/8/20 |
735 |
735 |
720 |
725 |
-0.55% |
342,900 |
| 2024/8/19 |
729 |
736 |
721 |
729 |
-1.49% |
320,000 |
| 2024/8/16 |
734 |
740 |
732 |
740 |
+2.92% |
202,300 |
| 2024/8/15 |
707 |
729 |
707 |
719 |
+1.99% |
206,500 |
| 2024/8/14 |
694 |
706 |
690 |
705 |
+2.77% |
273,300 |
| 2024/8/13 |
681 |
687 |
670 |
686 |
+2.24% |
271,000 |
| 2024/8/9 |
669 |
680 |
656 |
671 |
+2.91% |
297,400 |
| 2024/8/8 |
664 |
673 |
651 |
652 |
-3.83% |
482,800 |
| 2024/8/7 |
668 |
701 |
654 |
678 |
+0.00% |
922,100 |
| 2024/8/6 |
639 |
685 |
639 |
678 |
+15.11% |
681,600 |
| 2024/8/5 |
669 |
669 |
569 |
589 |
-16.34% |
887,400 |
| 2024/8/2 |
708 |
727 |
694 |
704 |
-4.48% |
616,200 |
| 2024/8/1 |
762 |
767 |
733 |
737 |
-4.78% |
577,600 |
| 2024/7/31 |
768 |
775 |
753 |
774 |
-4.80% |
913,500 |
| 2024/7/30 |
799 |
815 |
798 |
813 |
+0.99% |
342,700 |
| 2024/7/29 |
808 |
817 |
804 |
805 |
+1.26% |
242,100 |
| 2024/7/26 |
802 |
805 |
794 |
795 |
+0.00% |
281,800 |
| 2024/7/25 |
808 |
814 |
791 |
795 |
-3.40% |
436,600 |
| 2024/7/24 |
825 |
827 |
820 |
823 |
-0.96% |
301,100 |
| 2024/7/23 |
832 |
841 |
822 |
831 |
+0.97% |
264,600 |
| 2024/7/22 |
838 |
841 |
823 |
823 |
-2.14% |
462,300 |
| 2024/7/19 |
845 |
845 |
836 |
841 |
+0.12% |
341,700 |
| 2024/7/18 |
853 |
855 |
840 |
840 |
-2.10% |
386,900 |
| 2024/7/17 |
866 |
870 |
857 |
858 |
-0.58% |
288,400 |
| 2024/7/16 |
863 |
871 |
862 |
863 |
+0.00% |
266,200 |
| 2024/7/12 |
863 |
873 |
861 |
863 |
-0.80% |
278,100 |
| 2024/7/11 |
871 |
874 |
861 |
870 |
+1.28% |
213,200 |
| 2024/7/10 |
866 |
869 |
853 |
859 |
-0.58% |
299,000 |
| 2024/7/9 |
866 |
873 |
856 |
864 |
+0.12% |
237,800 |
| 2024/7/8 |
885 |
885 |
861 |
863 |
-2.49% |
298,500 |
| 2024/7/5 |
891 |
894 |
885 |
885 |
-0.11% |
233,100 |
| 2024/7/4 |
879 |
890 |
877 |
886 |
+0.91% |
241,200 |
| 2024/7/3 |
882 |
887 |
875 |
878 |
-0.23% |
204,300 |
| 2024/7/2 |
894 |
902 |
877 |
880 |
-1.57% |
452,300 |
| 2024/7/1 |
898 |
900 |
886 |
894 |
+1.25% |
280,500 |
| 2024/6/28 |
882 |
884 |
874 |
883 |
+0.68% |
273,900 |
| 2024/6/27 |
880 |
882 |
874 |
877 |
+0.23% |
250,600 |
| 2024/6/26 |
888 |
888 |
872 |
875 |
-1.24% |
252,300 |
| 2024/6/25 |
868 |
886 |
867 |
886 |
+3.14% |
335,500 |
| 2024/6/24 |
864 |
865 |
852 |
859 |
+0.70% |
228,800 |
| 2024/6/21 |
865 |
869 |
852 |
853 |
-0.81% |
446,500 |
| 2024/6/20 |
859 |
860 |
851 |
860 |
-0.23% |
293,500 |
| 2024/6/19 |
852 |
868 |
849 |
862 |
+0.58% |
280,000 |
| 2024/6/18 |
850 |
868 |
850 |
857 |
+1.90% |
376,500 |
| 2024/6/17 |
848 |
848 |
833 |
841 |
-1.06% |
478,800 |
| 2024/6/14 |
826 |
853 |
826 |
850 |
+3.03% |
356,000 |
| 2024/6/13 |
849 |
851 |
824 |
825 |
-2.94% |
239,600 |
| 2024/6/12 |
842 |
858 |
840 |
850 |
+0.12% |
238,400 |
| 2024/6/11 |
857 |
859 |
846 |
849 |
-1.28% |
203,300 |
| 2024/6/10 |
841 |
860 |
839 |
860 |
+2.87% |
401,300 |
| 2024/6/7 |
847 |
850 |
831 |
836 |
-1.30% |
379,600 |
| 2024/6/6 |
857 |
858 |
843 |
847 |
-0.94% |
356,900 |
| 2024/6/5 |
867 |
870 |
853 |
855 |
-2.29% |
419,000 |
| 2024/6/4 |
870 |
880 |
865 |
875 |
-1.80% |
488,900 |
| 2024/6/3 |
903 |
905 |
885 |
891 |
-0.89% |
426,700 |
| 2024/5/31 |
902 |
914 |
896 |
899 |
+0.45% |
591,400 |
| 2024/5/30 |
892 |
902 |
880 |
895 |
-0.89% |
342,300 |
| 2024/5/29 |
897 |
919 |
897 |
903 |
+1.01% |
449,000 |
| 2024/5/28 |
902 |
913 |
894 |
894 |
-1.22% |
245,600 |
| 2024/5/27 |
899 |
909 |
895 |
905 |
+1.46% |
164,500 |
| 2024/5/24 |
867 |
901 |
865 |
892 |
+1.71% |
385,800 |
| 2024/5/23 |
885 |
889 |
874 |
877 |
-1.24% |
381,300 |
| 2024/5/22 |
895 |
899 |
886 |
888 |
-1.33% |
386,100 |
| 2024/5/21 |
900 |
920 |
900 |
900 |
+0.45% |
460,300 |
| 2024/5/20 |
893 |
905 |
889 |
896 |
+0.45% |
315,800 |
| 2024/5/17 |
883 |
899 |
883 |
892 |
+0.68% |
292,300 |
| 2024/5/16 |
900 |
905 |
886 |
886 |
-1.12% |
539,400 |
| 2024/5/15 |
941 |
941 |
896 |
896 |
-4.38% |
1,021,800 |
| 2024/5/14 |
954 |
958 |
929 |
937 |
-1.78% |
444,100 |
| 2024/5/13 |
949 |
955 |
934 |
954 |
+0.42% |
342,900 |
| 2024/5/10 |
955 |
961 |
941 |
950 |
-0.63% |
335,000 |
| 2024/5/9 |
948 |
969 |
938 |
956 |
+1.81% |
462,900 |
| 2024/5/8 |
922 |
944 |
918 |
939 |
+0.86% |
806,700 |
| 2024/5/7 |
920 |
931 |
912 |
931 |
+0.76% |
627,400 |
| 2024/5/2 |
914 |
929 |
908 |
924 |
-0.32% |
526,100 |
| 2024/5/1 |
929 |
943 |
910 |
927 |
-0.22% |
785,700 |
| 2024/4/30 |
906 |
929 |
905 |
929 |
+4.85% |
1,327,200 |
| 2024/4/26 |
927 |
939 |
879 |
886 |
-12.88% |
3,176,500 |
| 2024/4/25 |
1,047 |
1,059 |
1,011 |
1,017 |
-3.78% |
768,500 |
| 2024/4/24 |
1,038 |
1,057 |
1,031 |
1,057 |
+2.42% |
373,800 |
| 2024/4/23 |
1,056 |
1,060 |
1,025 |
1,032 |
-1.81% |
370,200 |
| 2024/4/22 |
1,043 |
1,063 |
1,035 |
1,051 |
+2.44% |
383,100 |
| 2024/4/19 |
1,050 |
1,057 |
1,002 |
1,026 |
-3.02% |
527,000 |
| 2024/4/18 |
1,035 |
1,070 |
1,031 |
1,058 |
+1.44% |
360,800 |
| 2024/4/17 |
1,060 |
1,061 |
1,023 |
1,043 |
-0.19% |
403,700 |
| 2024/4/16 |
1,084 |
1,096 |
1,040 |
1,045 |
-4.13% |
569,600 |
| 2024/4/15 |
1,093 |
1,094 |
1,067 |
1,090 |
-1.98% |
350,700 |
| 2024/4/12 |
1,106 |
1,117 |
1,101 |
1,112 |
+0.54% |
346,400 |
| 2024/4/11 |
1,094 |
1,112 |
1,084 |
1,106 |
-0.63% |
550,100 |
| 2024/4/10 |
1,096 |
1,121 |
1,093 |
1,113 |
+1.64% |
398,800 |
|
