日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/7 |
787 |
787 |
777 |
784 |
+0.26% |
74,700 |
2024/10/4 |
782 |
782 |
776 |
782 |
+0.77% |
96,800 |
2024/10/3 |
781 |
783 |
773 |
776 |
+0.52% |
57,000 |
2024/10/2 |
781 |
784 |
771 |
772 |
-1.91% |
115,600 |
2024/10/1 |
778 |
788 |
778 |
787 |
+1.94% |
55,400 |
2024/9/30 |
773 |
780 |
767 |
772 |
-2.77% |
263,200 |
2024/9/27 |
775 |
795 |
775 |
794 |
-1.00% |
263,500 |
2024/9/26 |
798 |
805 |
793 |
802 |
+0.63% |
561,100 |
2024/9/25 |
804 |
804 |
797 |
797 |
-1.12% |
282,000 |
2024/9/24 |
815 |
815 |
805 |
806 |
-0.62% |
155,900 |
2024/9/20 |
813 |
815 |
808 |
811 |
+0.75% |
85,700 |
2024/9/19 |
808 |
811 |
805 |
805 |
+0.12% |
88,100 |
2024/9/18 |
807 |
812 |
804 |
804 |
-0.37% |
55,900 |
2024/9/17 |
811 |
814 |
801 |
807 |
-0.37% |
67,500 |
2024/9/13 |
813 |
814 |
808 |
810 |
-0.98% |
67,300 |
2024/9/12 |
815 |
818 |
809 |
818 |
+1.49% |
48,400 |
2024/9/11 |
813 |
821 |
801 |
806 |
-1.10% |
101,200 |
2024/9/10 |
813 |
818 |
811 |
815 |
+0.37% |
48,400 |
2024/9/9 |
804 |
817 |
803 |
812 |
+0.37% |
76,800 |
2024/9/6 |
823 |
826 |
808 |
809 |
-1.70% |
99,200 |
2024/9/5 |
818 |
834 |
815 |
823 |
-0.12% |
117,100 |
2024/9/4 |
837 |
840 |
821 |
824 |
-2.72% |
178,300 |
2024/9/3 |
843 |
849 |
840 |
847 |
+1.07% |
86,000 |
2024/9/2 |
843 |
843 |
834 |
838 |
+0.12% |
103,700 |
2024/8/30 |
826 |
842 |
823 |
837 |
+1.33% |
78,600 |
2024/8/29 |
821 |
835 |
821 |
826 |
+0.49% |
61,600 |
2024/8/28 |
828 |
829 |
816 |
822 |
-0.72% |
64,500 |
2024/8/27 |
826 |
831 |
822 |
828 |
+0.36% |
75,700 |
2024/8/26 |
814 |
826 |
813 |
825 |
+1.60% |
96,000 |
2024/8/23 |
809 |
812 |
803 |
812 |
+0.37% |
96,600 |
2024/8/22 |
806 |
809 |
802 |
809 |
+0.62% |
36,600 |
2024/8/21 |
800 |
808 |
798 |
804 |
+0.00% |
53,100 |
2024/8/20 |
800 |
806 |
797 |
804 |
+1.77% |
46,500 |
2024/8/19 |
803 |
807 |
790 |
790 |
-1.25% |
101,100 |
2024/8/16 |
797 |
807 |
792 |
800 |
+1.27% |
143,600 |
2024/8/15 |
790 |
790 |
783 |
790 |
-0.38% |
67,000 |
2024/8/14 |
781 |
793 |
781 |
793 |
+1.93% |
179,700 |
2024/8/13 |
776 |
782 |
774 |
778 |
-0.51% |
133,700 |
2024/8/9 |
780 |
788 |
771 |
782 |
+0.77% |
113,300 |
2024/8/8 |
794 |
798 |
767 |
776 |
+3.60% |
236,700 |
2024/8/7 |
743 |
761 |
729 |
749 |
+1.49% |
225,500 |
2024/8/6 |
720 |
748 |
720 |
738 |
+9.33% |
208,400 |
2024/8/5 |
740 |
740 |
670 |
675 |
-11.30% |
353,400 |
2024/8/2 |
780 |
780 |
759 |
761 |
-4.16% |
174,400 |
2024/8/1 |
815 |
815 |
793 |
794 |
-3.17% |
133,900 |
2024/7/31 |
810 |
820 |
807 |
820 |
+0.99% |
68,500 |
2024/7/30 |
817 |
817 |
812 |
812 |
-0.37% |
30,800 |
2024/7/29 |
815 |
817 |
813 |
815 |
+0.37% |
33,700 |
2024/7/26 |
816 |
816 |
808 |
812 |
+0.00% |
53,400 |
2024/7/25 |
807 |
825 |
802 |
812 |
+0.37% |
100,800 |
2024/7/24 |
817 |
818 |
809 |
809 |
-1.10% |
49,600 |
2024/7/23 |
820 |
820 |
813 |
818 |
+0.49% |
33,400 |
2024/7/22 |
822 |
823 |
812 |
814 |
-0.97% |
72,700 |
2024/7/19 |
830 |
831 |
818 |
822 |
-1.20% |
127,900 |
2024/7/18 |
828 |
833 |
826 |
832 |
+0.12% |
43,700 |
2024/7/17 |
823 |
831 |
822 |
831 |
+1.09% |
71,800 |
2024/7/16 |
826 |
826 |
818 |
822 |
+0.61% |
57,900 |
2024/7/12 |
810 |
820 |
808 |
817 |
+0.49% |
93,000 |
2024/7/11 |
810 |
814 |
805 |
813 |
+0.62% |
67,600 |
2024/7/10 |
809 |
811 |
802 |
808 |
-0.12% |
62,800 |
2024/7/9 |
810 |
815 |
806 |
809 |
+0.00% |
97,600 |
2024/7/8 |
819 |
819 |
807 |
809 |
-0.86% |
74,800 |
2024/7/5 |
822 |
823 |
815 |
816 |
-0.61% |
71,300 |
2024/7/4 |
824 |
826 |
820 |
821 |
-0.24% |
57,400 |
2024/7/3 |
814 |
823 |
811 |
823 |
+1.48% |
109,100 |
2024/7/2 |
807 |
814 |
805 |
811 |
+0.75% |
129,000 |
2024/7/1 |
811 |
811 |
805 |
805 |
-0.25% |
79,900 |
2024/6/28 |
807 |
807 |
802 |
807 |
+0.25% |
50,200 |
2024/6/27 |
810 |
810 |
800 |
805 |
+0.75% |
130,300 |
2024/6/26 |
801 |
801 |
796 |
799 |
-0.12% |
37,300 |
2024/6/25 |
794 |
801 |
793 |
800 |
+1.14% |
70,300 |
2024/6/24 |
788 |
794 |
788 |
791 |
-0.13% |
44,500 |
2024/6/21 |
790 |
792 |
787 |
792 |
+0.64% |
39,900 |
2024/6/20 |
779 |
787 |
777 |
787 |
+1.03% |
61,200 |
2024/6/19 |
777 |
779 |
776 |
779 |
+0.65% |
25,300 |
2024/6/18 |
784 |
784 |
764 |
774 |
+0.13% |
131,400 |
2024/6/17 |
787 |
788 |
770 |
773 |
-1.90% |
139,000 |
2024/6/14 |
775 |
792 |
775 |
788 |
+1.03% |
92,700 |
2024/6/13 |
793 |
793 |
780 |
780 |
-1.52% |
56,700 |
2024/6/12 |
792 |
793 |
790 |
792 |
+0.38% |
23,700 |
2024/6/11 |
789 |
797 |
785 |
789 |
+0.25% |
81,900 |
2024/6/10 |
782 |
787 |
777 |
787 |
+0.64% |
60,200 |
2024/6/7 |
777 |
782 |
775 |
782 |
+0.90% |
47,300 |
2024/6/6 |
788 |
788 |
775 |
775 |
-0.77% |
63,500 |
2024/6/5 |
782 |
788 |
778 |
781 |
-1.01% |
72,400 |
2024/6/4 |
782 |
795 |
780 |
789 |
+1.02% |
219,700 |
2024/6/3 |
781 |
784 |
778 |
781 |
+0.39% |
40,900 |
2024/5/31 |
774 |
778 |
771 |
778 |
+0.52% |
61,100 |
2024/5/30 |
766 |
776 |
765 |
774 |
+0.78% |
71,800 |
2024/5/29 |
780 |
780 |
768 |
768 |
-1.41% |
80,300 |
2024/5/28 |
773 |
780 |
773 |
779 |
+1.17% |
60,100 |
2024/5/27 |
766 |
771 |
762 |
770 |
+1.32% |
73,200 |
2024/5/24 |
764 |
767 |
760 |
760 |
-1.30% |
125,600 |
2024/5/23 |
773 |
778 |
767 |
770 |
-0.90% |
228,600 |
2024/5/22 |
785 |
785 |
777 |
777 |
-0.64% |
116,400 |
2024/5/21 |
783 |
788 |
780 |
782 |
+0.00% |
104,100 |
2024/5/20 |
793 |
794 |
780 |
782 |
-0.76% |
158,500 |
2024/5/17 |
786 |
791 |
783 |
788 |
-0.38% |
121,200 |
2024/5/16 |
794 |
795 |
785 |
791 |
-0.13% |
116,000 |
2024/5/15 |
800 |
807 |
790 |
792 |
-0.38% |
150,600 |
2024/5/14 |
803 |
810 |
795 |
795 |
-0.87% |
115,900 |
2024/5/13 |
802 |
805 |
791 |
802 |
+0.75% |
207,400 |
2024/5/10 |
835 |
835 |
795 |
796 |
-6.13% |
373,400 |
2024/5/9 |
848 |
852 |
836 |
848 |
+0.36% |
67,600 |
2024/5/8 |
838 |
848 |
838 |
845 |
+0.48% |
48,600 |
2024/5/7 |
833 |
841 |
829 |
841 |
+0.96% |
84,000 |
2024/5/2 |
836 |
840 |
833 |
833 |
-0.12% |
39,300 |
2024/5/1 |
838 |
839 |
832 |
834 |
-0.12% |
65,500 |
2024/4/30 |
835 |
839 |
833 |
835 |
+0.36% |
50,600 |
2024/4/26 |
835 |
836 |
828 |
832 |
+0.24% |
47,000 |
2024/4/25 |
836 |
837 |
830 |
830 |
-0.72% |
35,600 |
2024/4/24 |
842 |
843 |
834 |
836 |
-0.83% |
54,900 |
2024/4/23 |
850 |
851 |
842 |
843 |
-0.71% |
23,500 |
2024/4/22 |
840 |
849 |
838 |
849 |
+1.80% |
57,900 |
2024/4/19 |
843 |
843 |
826 |
834 |
-1.18% |
65,000 |
2024/4/18 |
837 |
846 |
837 |
844 |
+0.48% |
38,600 |
2024/4/17 |
849 |
851 |
837 |
840 |
-1.41% |
97,800 |
2024/4/16 |
864 |
867 |
849 |
852 |
-1.96% |
185,900 |
2024/4/15 |
868 |
869 |
865 |
869 |
-0.34% |
32,600 |
2024/4/12 |
875 |
875 |
866 |
872 |
+0.00% |
26,300 |
2024/4/11 |
868 |
872 |
857 |
872 |
+0.00% |
153,500 |
2024/4/10 |
862 |
876 |
862 |
872 |
+1.16% |
74,500 |
2024/4/9 |
857 |
863 |
856 |
862 |
+0.70% |
29,300 |
|