日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/4 |
1,006 |
1,008 |
1,002 |
1,005 |
-0.10% |
3,100 |
2024/10/3 |
1,005 |
1,008 |
1,002 |
1,006 |
+0.50% |
7,100 |
2024/10/2 |
1,003 |
1,006 |
1,001 |
1,001 |
-0.50% |
6,900 |
2024/10/1 |
1,006 |
1,014 |
1,004 |
1,006 |
-0.20% |
4,300 |
2024/9/30 |
1,005 |
1,011 |
998 |
1,008 |
-0.79% |
13,300 |
2024/9/27 |
1,007 |
1,016 |
1,003 |
1,016 |
+0.99% |
21,700 |
2024/9/26 |
1,009 |
1,010 |
1,003 |
1,006 |
+0.00% |
14,100 |
2024/9/25 |
999 |
1,006 |
998 |
1,006 |
+1.00% |
22,600 |
2024/9/24 |
994 |
996 |
991 |
996 |
+0.00% |
9,000 |
2024/9/20 |
989 |
998 |
988 |
996 |
+0.71% |
9,800 |
2024/9/19 |
990 |
990 |
985 |
989 |
+0.71% |
3,400 |
2024/9/18 |
989 |
994 |
981 |
982 |
+0.10% |
8,900 |
2024/9/17 |
986 |
989 |
980 |
981 |
-0.51% |
6,600 |
2024/9/13 |
984 |
990 |
980 |
986 |
+0.20% |
16,900 |
2024/9/12 |
982 |
984 |
979 |
984 |
+1.03% |
6,200 |
2024/9/11 |
989 |
989 |
971 |
974 |
-0.81% |
19,000 |
2024/9/10 |
984 |
988 |
981 |
982 |
-0.10% |
8,100 |
2024/9/9 |
971 |
985 |
971 |
983 |
+0.41% |
8,500 |
2024/9/6 |
985 |
986 |
978 |
979 |
-0.20% |
5,900 |
2024/9/5 |
980 |
985 |
975 |
981 |
+0.10% |
6,300 |
2024/9/4 |
982 |
989 |
977 |
980 |
-0.81% |
17,400 |
2024/9/3 |
992 |
993 |
986 |
988 |
+0.30% |
11,500 |
2024/9/2 |
989 |
990 |
983 |
985 |
-0.30% |
8,500 |
2024/8/30 |
988 |
989 |
983 |
988 |
+0.10% |
3,500 |
2024/8/29 |
984 |
987 |
982 |
987 |
+0.71% |
8,100 |
2024/8/28 |
985 |
985 |
978 |
980 |
-0.10% |
8,500 |
2024/8/27 |
983 |
985 |
978 |
981 |
+0.10% |
9,200 |
2024/8/26 |
982 |
999 |
977 |
980 |
-0.20% |
17,100 |
2024/8/23 |
973 |
983 |
973 |
982 |
+1.45% |
9,400 |
2024/8/22 |
963 |
975 |
961 |
968 |
+1.15% |
14,700 |
2024/8/21 |
953 |
963 |
953 |
957 |
+0.42% |
6,500 |
2024/8/20 |
960 |
960 |
952 |
953 |
+0.32% |
6,500 |
2024/8/19 |
958 |
961 |
950 |
950 |
-0.73% |
11,400 |
2024/8/16 |
964 |
964 |
951 |
957 |
+0.21% |
15,900 |
2024/8/15 |
956 |
963 |
948 |
955 |
+0.21% |
14,500 |
2024/8/14 |
953 |
955 |
945 |
953 |
+1.38% |
9,000 |
2024/8/13 |
941 |
955 |
926 |
940 |
-1.67% |
24,600 |
2024/8/9 |
959 |
962 |
940 |
956 |
+1.70% |
20,000 |
2024/8/8 |
948 |
955 |
940 |
940 |
+0.21% |
12,300 |
2024/8/7 |
925 |
951 |
924 |
938 |
+1.08% |
20,000 |
2024/8/6 |
865 |
945 |
865 |
928 |
+9.18% |
33,400 |
2024/8/5 |
911 |
926 |
850 |
850 |
-10.53% |
97,900 |
2024/8/2 |
965 |
966 |
950 |
950 |
-3.06% |
48,100 |
2024/8/1 |
992 |
992 |
972 |
980 |
-1.31% |
37,100 |
2024/7/31 |
987 |
993 |
979 |
993 |
+1.02% |
36,200 |
2024/7/30 |
998 |
1,000 |
983 |
983 |
-2.09% |
59,700 |
2024/7/29 |
995 |
1,005 |
994 |
1,004 |
+1.21% |
37,300 |
2024/7/26 |
997 |
997 |
990 |
992 |
-0.30% |
32,400 |
2024/7/25 |
992 |
995 |
986 |
995 |
+0.00% |
40,700 |
2024/7/24 |
1,000 |
1,000 |
990 |
995 |
-0.50% |
35,500 |
2024/7/23 |
998 |
1,001 |
997 |
1,000 |
-0.10% |
10,800 |
2024/7/22 |
1,000 |
1,003 |
998 |
1,001 |
-0.10% |
10,200 |
2024/7/19 |
1,000 |
1,002 |
997 |
1,002 |
+0.40% |
10,000 |
2024/7/18 |
998 |
1,001 |
998 |
998 |
-0.20% |
13,800 |
2024/7/17 |
999 |
1,000 |
997 |
1,000 |
+0.10% |
18,000 |
2024/7/16 |
1,001 |
1,002 |
996 |
999 |
+0.10% |
22,500 |
2024/7/12 |
1,000 |
1,001 |
998 |
998 |
+0.10% |
11,600 |
2024/7/11 |
998 |
1,000 |
997 |
997 |
-0.10% |
13,000 |
2024/7/10 |
998 |
1,001 |
992 |
998 |
+0.10% |
28,200 |
2024/7/9 |
998 |
1,021 |
995 |
997 |
+0.00% |
79,400 |
2024/7/8 |
1,002 |
1,002 |
997 |
997 |
+0.00% |
12,100 |
2024/7/5 |
1,001 |
1,001 |
997 |
997 |
-0.30% |
6,200 |
2024/7/4 |
1,002 |
1,002 |
998 |
1,000 |
+0.00% |
6,400 |
2024/7/3 |
1,003 |
1,003 |
998 |
1,000 |
-0.20% |
13,500 |
2024/7/2 |
1,002 |
1,002 |
999 |
1,002 |
+0.10% |
11,200 |
2024/7/1 |
1,002 |
1,002 |
998 |
1,001 |
+0.20% |
13,600 |
2024/6/28 |
1,002 |
1,002 |
995 |
999 |
+0.30% |
5,700 |
2024/6/27 |
994 |
1,002 |
993 |
996 |
+0.20% |
30,400 |
2024/6/26 |
993 |
995 |
988 |
994 |
+0.20% |
15,100 |
2024/6/25 |
994 |
994 |
987 |
992 |
+0.30% |
18,400 |
2024/6/24 |
995 |
995 |
982 |
989 |
-0.40% |
59,500 |
2024/6/21 |
995 |
999 |
993 |
993 |
-0.20% |
14,900 |
2024/6/20 |
1,000 |
1,000 |
995 |
995 |
-0.10% |
7,700 |
2024/6/19 |
998 |
999 |
995 |
996 |
+0.00% |
11,600 |
2024/6/18 |
1,001 |
1,001 |
994 |
996 |
+0.10% |
8,800 |
2024/6/17 |
1,003 |
1,003 |
993 |
995 |
-0.40% |
19,000 |
2024/6/14 |
998 |
1,004 |
998 |
999 |
-0.50% |
8,100 |
2024/6/13 |
1,005 |
1,005 |
998 |
1,004 |
+0.70% |
19,800 |
2024/6/12 |
1,002 |
1,002 |
997 |
997 |
+0.10% |
5,700 |
2024/6/11 |
1,004 |
1,005 |
996 |
996 |
-0.70% |
12,200 |
2024/6/10 |
1,002 |
1,003 |
998 |
1,003 |
+1.01% |
9,300 |
2024/6/7 |
1,002 |
1,002 |
993 |
993 |
-0.60% |
16,700 |
2024/6/6 |
997 |
1,000 |
995 |
999 |
+0.50% |
9,800 |
2024/6/5 |
999 |
1,002 |
994 |
994 |
-0.80% |
17,300 |
2024/6/4 |
995 |
1,007 |
995 |
1,002 |
+0.60% |
18,000 |
2024/6/3 |
1,005 |
1,005 |
994 |
996 |
-0.60% |
21,200 |
2024/5/31 |
1,002 |
1,002 |
994 |
1,002 |
+0.20% |
11,700 |
2024/5/30 |
995 |
1,000 |
992 |
1,000 |
+0.81% |
17,100 |
2024/5/29 |
1,007 |
1,007 |
992 |
992 |
-1.49% |
20,500 |
2024/5/28 |
1,000 |
1,007 |
999 |
1,007 |
+0.80% |
14,600 |
2024/5/27 |
1,010 |
1,010 |
997 |
999 |
+0.20% |
13,800 |
2024/5/24 |
1,000 |
1,000 |
994 |
997 |
-0.30% |
7,500 |
2024/5/23 |
997 |
1,001 |
993 |
1,000 |
+0.60% |
12,000 |
2024/5/22 |
998 |
999 |
993 |
994 |
-0.20% |
14,300 |
2024/5/21 |
1,001 |
1,007 |
996 |
996 |
-0.70% |
17,100 |
2024/5/20 |
1,001 |
1,009 |
1,001 |
1,003 |
+0.20% |
16,600 |
2024/5/17 |
995 |
1,004 |
995 |
1,001 |
+0.60% |
9,400 |
2024/5/16 |
998 |
1,002 |
991 |
995 |
-0.30% |
25,900 |
2024/5/15 |
999 |
1,009 |
995 |
998 |
-0.80% |
75,000 |
2024/5/14 |
1,016 |
1,017 |
1,005 |
1,006 |
-1.76% |
42,800 |
2024/5/13 |
1,021 |
1,024 |
1,014 |
1,024 |
+0.39% |
20,700 |
2024/5/10 |
1,028 |
1,028 |
1,018 |
1,020 |
-0.49% |
14,200 |
2024/5/9 |
1,023 |
1,029 |
1,021 |
1,025 |
+0.20% |
14,900 |
2024/5/8 |
1,033 |
1,035 |
1,023 |
1,023 |
-0.97% |
9,900 |
2024/5/7 |
1,029 |
1,033 |
1,021 |
1,033 |
+1.27% |
14,200 |
2024/5/2 |
1,025 |
1,026 |
1,017 |
1,020 |
-0.29% |
13,300 |
2024/5/1 |
1,028 |
1,029 |
1,020 |
1,023 |
-0.49% |
11,800 |
2024/4/30 |
1,021 |
1,028 |
1,010 |
1,028 |
+2.80% |
17,800 |
2024/4/26 |
1,025 |
1,025 |
1,000 |
1,000 |
-1.86% |
40,400 |
2024/4/25 |
1,029 |
1,029 |
1,019 |
1,019 |
-0.78% |
8,500 |
2024/4/24 |
1,019 |
1,028 |
1,016 |
1,027 |
+1.28% |
26,000 |
2024/4/23 |
1,019 |
1,020 |
1,009 |
1,014 |
+0.80% |
8,800 |
2024/4/22 |
1,013 |
1,016 |
1,006 |
1,006 |
+0.00% |
14,700 |
2024/4/19 |
1,014 |
1,014 |
992 |
1,006 |
-0.89% |
34,200 |
2024/4/18 |
1,000 |
1,016 |
998 |
1,015 |
+2.01% |
22,900 |
2024/4/17 |
1,001 |
1,005 |
990 |
995 |
-0.50% |
51,200 |
2024/4/16 |
1,016 |
1,017 |
1,000 |
1,000 |
-1.57% |
31,400 |
2024/4/15 |
1,018 |
1,023 |
1,013 |
1,016 |
-0.29% |
12,400 |
2024/4/12 |
1,030 |
1,030 |
1,016 |
1,019 |
-0.39% |
13,300 |
2024/4/11 |
1,025 |
1,029 |
1,021 |
1,023 |
-0.49% |
8,800 |
2024/4/10 |
1,024 |
1,035 |
1,024 |
1,028 |
+1.18% |
17,900 |
2024/4/9 |
1,025 |
1,025 |
1,012 |
1,016 |
+0.20% |
12,000 |
2024/4/8 |
1,025 |
1,025 |
1,011 |
1,014 |
-0.29% |
20,900 |
|