| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/19 |
834 |
848 |
832 |
839 |
+2.19% |
132,100 |
| 2024/9/18 |
833 |
839 |
819 |
821 |
-0.24% |
127,900 |
| 2024/9/17 |
820 |
829 |
808 |
823 |
+0.37% |
165,700 |
| 2024/9/13 |
848 |
849 |
818 |
820 |
-3.42% |
183,200 |
| 2024/9/12 |
856 |
870 |
843 |
849 |
+1.80% |
190,600 |
| 2024/9/11 |
845 |
853 |
826 |
834 |
-2.91% |
260,400 |
| 2024/9/10 |
864 |
867 |
850 |
859 |
+1.06% |
211,500 |
| 2024/9/9 |
828 |
857 |
824 |
850 |
-1.28% |
299,300 |
| 2024/9/6 |
875 |
877 |
856 |
861 |
-0.46% |
201,300 |
| 2024/9/5 |
851 |
917 |
851 |
865 |
+1.65% |
453,600 |
| 2024/9/4 |
865 |
876 |
848 |
851 |
-4.92% |
195,000 |
| 2024/9/3 |
891 |
907 |
883 |
895 |
+1.02% |
138,300 |
| 2024/9/2 |
916 |
925 |
885 |
886 |
-1.23% |
150,500 |
| 2024/8/30 |
890 |
900 |
888 |
897 |
+0.79% |
82,500 |
| 2024/8/29 |
900 |
909 |
888 |
890 |
-1.98% |
108,700 |
| 2024/8/28 |
926 |
930 |
902 |
908 |
-2.78% |
152,900 |
| 2024/8/27 |
934 |
937 |
922 |
934 |
+0.00% |
153,600 |
| 2024/8/26 |
889 |
937 |
884 |
934 |
+4.24% |
254,600 |
| 2024/8/23 |
894 |
900 |
881 |
896 |
-0.67% |
193,200 |
| 2024/8/22 |
895 |
907 |
887 |
902 |
+0.45% |
123,400 |
| 2024/8/21 |
900 |
913 |
891 |
898 |
-1.32% |
145,100 |
| 2024/8/20 |
875 |
922 |
875 |
910 |
+5.69% |
226,100 |
| 2024/8/19 |
855 |
880 |
851 |
861 |
+0.70% |
220,700 |
| 2024/8/16 |
845 |
858 |
837 |
855 |
+3.01% |
192,700 |
| 2024/8/15 |
849 |
852 |
829 |
830 |
-3.15% |
250,500 |
| 2024/8/14 |
841 |
859 |
823 |
857 |
+3.13% |
312,700 |
| 2024/8/13 |
795 |
833 |
765 |
831 |
-2.81% |
560,300 |
| 2024/8/9 |
843 |
868 |
835 |
855 |
+3.26% |
372,900 |
| 2024/8/8 |
832 |
859 |
828 |
828 |
-0.48% |
245,800 |
| 2024/8/7 |
804 |
858 |
804 |
832 |
+1.09% |
286,400 |
| 2024/8/6 |
802 |
840 |
794 |
823 |
+10.77% |
460,300 |
| 2024/8/5 |
825 |
839 |
735 |
743 |
-16.05% |
782,600 |
| 2024/8/2 |
928 |
928 |
884 |
885 |
-9.69% |
434,200 |
| 2024/8/1 |
982 |
990 |
952 |
980 |
-0.81% |
365,500 |
| 2024/7/31 |
988 |
988 |
957 |
988 |
-0.60% |
303,200 |
| 2024/7/30 |
1,010 |
1,011 |
985 |
994 |
-2.36% |
205,700 |
| 2024/7/29 |
1,004 |
1,019 |
998 |
1,018 |
+3.88% |
195,500 |
| 2024/7/26 |
993 |
1,002 |
974 |
980 |
-1.31% |
208,200 |
| 2024/7/25 |
997 |
1,012 |
993 |
993 |
-2.36% |
213,900 |
| 2024/7/24 |
1,031 |
1,043 |
1,016 |
1,017 |
-1.55% |
119,100 |
| 2024/7/23 |
1,040 |
1,054 |
1,031 |
1,033 |
-0.67% |
146,500 |
| 2024/7/22 |
1,070 |
1,073 |
1,037 |
1,040 |
-2.44% |
172,700 |
| 2024/7/19 |
1,060 |
1,074 |
1,056 |
1,066 |
+0.00% |
141,000 |
| 2024/7/18 |
1,076 |
1,093 |
1,066 |
1,066 |
-2.02% |
217,800 |
| 2024/7/17 |
1,080 |
1,105 |
1,073 |
1,088 |
+2.06% |
292,000 |
| 2024/7/16 |
1,069 |
1,079 |
1,062 |
1,066 |
+0.00% |
159,600 |
| 2024/7/12 |
1,016 |
1,080 |
1,003 |
1,066 |
+4.20% |
460,000 |
| 2024/7/11 |
1,010 |
1,025 |
1,001 |
1,023 |
+1.29% |
192,200 |
| 2024/7/10 |
1,049 |
1,051 |
992 |
1,010 |
-4.08% |
528,700 |
| 2024/7/9 |
1,041 |
1,059 |
1,032 |
1,053 |
+1.15% |
179,700 |
| 2024/7/8 |
1,043 |
1,065 |
1,031 |
1,041 |
+0.97% |
228,000 |
| 2024/7/5 |
1,031 |
1,043 |
1,024 |
1,031 |
+0.00% |
125,300 |
| 2024/7/4 |
1,035 |
1,048 |
1,028 |
1,031 |
-0.39% |
108,100 |
| 2024/7/3 |
1,027 |
1,039 |
1,022 |
1,035 |
+0.49% |
134,000 |
| 2024/7/2 |
1,033 |
1,037 |
1,021 |
1,030 |
-0.19% |
170,500 |
| 2024/7/1 |
1,066 |
1,066 |
1,028 |
1,032 |
-2.55% |
171,800 |
| 2024/6/28 |
1,068 |
1,074 |
1,048 |
1,059 |
-0.38% |
156,200 |
| 2024/6/27 |
1,070 |
1,080 |
1,057 |
1,063 |
-1.21% |
182,900 |
| 2024/6/26 |
1,073 |
1,094 |
1,067 |
1,076 |
+0.28% |
173,700 |
| 2024/6/25 |
1,076 |
1,089 |
1,066 |
1,073 |
+0.28% |
248,200 |
| 2024/6/24 |
1,058 |
1,079 |
1,042 |
1,070 |
+5.11% |
505,800 |
| 2024/6/21 |
1,034 |
1,048 |
1,018 |
1,018 |
-2.02% |
229,700 |
| 2024/6/20 |
1,011 |
1,042 |
1,011 |
1,039 |
+1.27% |
217,500 |
| 2024/6/19 |
1,041 |
1,049 |
1,021 |
1,026 |
-2.56% |
231,200 |
| 2024/6/18 |
1,051 |
1,066 |
1,034 |
1,053 |
+0.29% |
212,500 |
| 2024/6/17 |
1,048 |
1,052 |
1,015 |
1,050 |
+0.10% |
296,300 |
| 2024/6/14 |
1,015 |
1,068 |
1,014 |
1,049 |
+2.44% |
414,300 |
| 2024/6/13 |
1,056 |
1,064 |
1,024 |
1,024 |
-1.92% |
258,700 |
| 2024/6/12 |
1,088 |
1,094 |
1,042 |
1,044 |
-3.60% |
395,900 |
| 2024/6/11 |
1,080 |
1,085 |
1,068 |
1,083 |
+0.65% |
156,700 |
| 2024/6/10 |
1,073 |
1,090 |
1,058 |
1,076 |
-0.28% |
151,000 |
| 2024/6/7 |
1,066 |
1,089 |
1,066 |
1,079 |
+1.51% |
146,200 |
| 2024/6/6 |
1,088 |
1,091 |
1,056 |
1,063 |
-0.65% |
175,800 |
| 2024/6/5 |
1,085 |
1,105 |
1,070 |
1,070 |
-2.28% |
179,700 |
| 2024/6/4 |
1,079 |
1,115 |
1,076 |
1,095 |
+0.55% |
167,600 |
| 2024/6/3 |
1,113 |
1,116 |
1,086 |
1,089 |
-0.82% |
177,400 |
| 2024/5/31 |
1,048 |
1,103 |
1,046 |
1,098 |
+1.20% |
314,500 |
| 2024/5/30 |
1,050 |
1,090 |
1,047 |
1,085 |
+1.21% |
296,900 |
| 2024/5/29 |
1,120 |
1,124 |
1,068 |
1,072 |
-6.38% |
522,900 |
| 2024/5/28 |
1,150 |
1,184 |
1,145 |
1,145 |
-0.61% |
259,500 |
| 2024/5/27 |
1,146 |
1,172 |
1,136 |
1,152 |
-0.43% |
205,200 |
| 2024/5/24 |
1,140 |
1,174 |
1,131 |
1,157 |
-0.60% |
277,000 |
| 2024/5/23 |
1,189 |
1,205 |
1,150 |
1,164 |
-1.02% |
413,400 |
| 2024/5/22 |
1,227 |
1,233 |
1,176 |
1,176 |
-5.24% |
457,200 |
| 2024/5/21 |
1,260 |
1,279 |
1,237 |
1,241 |
-1.12% |
273,100 |
| 2024/5/20 |
1,250 |
1,285 |
1,235 |
1,255 |
-0.87% |
449,300 |
| 2024/5/17 |
1,325 |
1,332 |
1,265 |
1,266 |
-5.38% |
428,600 |
| 2024/5/16 |
1,302 |
1,350 |
1,291 |
1,338 |
+2.84% |
557,400 |
| 2024/5/15 |
1,350 |
1,355 |
1,298 |
1,301 |
-2.33% |
447,900 |
| 2024/5/14 |
1,335 |
1,369 |
1,301 |
1,332 |
-0.60% |
663,300 |
| 2024/5/13 |
1,314 |
1,374 |
1,305 |
1,340 |
+12.23% |
1,457,600 |
| 2024/5/10 |
1,250 |
1,255 |
1,180 |
1,194 |
-3.55% |
573,400 |
| 2024/5/9 |
1,238 |
1,257 |
1,226 |
1,238 |
-0.24% |
315,200 |
| 2024/5/8 |
1,222 |
1,253 |
1,219 |
1,241 |
+0.24% |
248,800 |
| 2024/5/7 |
1,216 |
1,250 |
1,208 |
1,238 |
+4.03% |
243,900 |
| 2024/5/2 |
1,196 |
1,208 |
1,185 |
1,190 |
-1.00% |
181,500 |
| 2024/5/1 |
1,215 |
1,223 |
1,194 |
1,202 |
-1.80% |
348,800 |
| 2024/4/30 |
1,228 |
1,238 |
1,197 |
1,224 |
+0.58% |
374,500 |
| 2024/4/26 |
1,221 |
1,227 |
1,200 |
1,217 |
+0.75% |
172,300 |
| 2024/4/25 |
1,235 |
1,237 |
1,206 |
1,208 |
-2.27% |
171,400 |
| 2024/4/24 |
1,231 |
1,251 |
1,220 |
1,236 |
+1.56% |
254,200 |
| 2024/4/23 |
1,242 |
1,248 |
1,197 |
1,217 |
-0.81% |
182,100 |
| 2024/4/22 |
1,210 |
1,237 |
1,203 |
1,227 |
+1.40% |
236,800 |
| 2024/4/19 |
1,241 |
1,246 |
1,190 |
1,210 |
-3.66% |
399,300 |
| 2024/4/18 |
1,251 |
1,269 |
1,231 |
1,256 |
+0.00% |
217,000 |
| 2024/4/17 |
1,255 |
1,278 |
1,237 |
1,256 |
+0.16% |
311,700 |
| 2024/4/16 |
1,251 |
1,282 |
1,242 |
1,254 |
-2.03% |
312,100 |
| 2024/4/15 |
1,270 |
1,289 |
1,263 |
1,280 |
-1.54% |
178,500 |
| 2024/4/12 |
1,295 |
1,321 |
1,281 |
1,300 |
+0.78% |
276,600 |
| 2024/4/11 |
1,296 |
1,312 |
1,282 |
1,290 |
-2.12% |
312,300 |
| 2024/4/10 |
1,312 |
1,361 |
1,312 |
1,318 |
+2.09% |
601,600 |
| 2024/4/9 |
1,261 |
1,301 |
1,255 |
1,291 |
+2.87% |
423,500 |
| 2024/4/8 |
1,280 |
1,285 |
1,244 |
1,255 |
-1.10% |
317,700 |
| 2024/4/5 |
1,240 |
1,269 |
1,234 |
1,269 |
-0.31% |
335,700 |
| 2024/4/4 |
1,287 |
1,302 |
1,266 |
1,273 |
-0.55% |
413,600 |
| 2024/4/3 |
1,276 |
1,310 |
1,261 |
1,280 |
-2.07% |
416,900 |
| 2024/4/2 |
1,336 |
1,339 |
1,303 |
1,307 |
-0.61% |
295,800 |
| 2024/4/1 |
1,349 |
1,350 |
1,297 |
1,315 |
-2.66% |
403,300 |
| 2024/3/29 |
1,373 |
1,376 |
1,334 |
1,351 |
+0.60% |
320,200 |
| 2024/3/28 |
1,368 |
1,378 |
1,341 |
1,343 |
-1.03% |
303,000 |
| 2024/3/27 |
1,386 |
1,390 |
1,338 |
1,357 |
-3.55% |
671,900 |
| 2024/3/26 |
1,427 |
1,442 |
1,400 |
1,407 |
-3.03% |
524,200 |
| 2024/3/25 |
1,461 |
1,513 |
1,451 |
1,451 |
+0.07% |
544,700 |
|
