| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
1,047 |
1,074 |
1,045 |
1,064 |
-0.09% |
1,594,100 |
| 2024/10/3 |
1,080 |
1,085 |
1,053 |
1,065 |
-1.48% |
2,327,600 |
| 2024/10/2 |
1,096 |
1,109 |
1,073 |
1,081 |
-1.91% |
1,977,300 |
| 2024/10/1 |
1,075 |
1,119 |
1,070 |
1,102 |
+0.64% |
2,468,100 |
| 2024/9/30 |
1,028 |
1,095 |
1,028 |
1,095 |
+4.29% |
3,597,600 |
| 2024/9/27 |
1,080 |
1,080 |
1,029 |
1,050 |
-3.05% |
2,882,800 |
| 2024/9/26 |
1,061 |
1,087 |
1,043 |
1,083 |
+3.44% |
3,692,600 |
| 2024/9/25 |
1,065 |
1,068 |
1,037 |
1,047 |
-1.69% |
2,292,600 |
| 2024/9/24 |
1,080 |
1,082 |
1,056 |
1,065 |
+0.09% |
2,187,400 |
| 2024/9/20 |
1,090 |
1,094 |
1,054 |
1,064 |
-0.75% |
2,937,500 |
| 2024/9/19 |
1,050 |
1,072 |
1,038 |
1,072 |
+4.18% |
3,227,000 |
| 2024/9/18 |
1,014 |
1,044 |
1,014 |
1,029 |
+2.80% |
3,151,200 |
| 2024/9/17 |
993 |
1,003 |
977 |
1,001 |
+1.01% |
2,545,200 |
| 2024/9/13 |
999 |
1,006 |
981 |
991 |
+0.20% |
2,472,900 |
| 2024/9/12 |
969 |
993 |
956 |
989 |
+3.45% |
2,490,400 |
| 2024/9/11 |
987 |
1,009 |
943 |
956 |
-2.75% |
4,013,200 |
| 2024/9/10 |
954 |
989 |
949 |
983 |
+3.47% |
4,134,500 |
| 2024/9/9 |
916 |
955 |
910 |
950 |
+2.04% |
5,745,900 |
| 2024/9/6 |
903 |
933 |
888 |
931 |
+5.80% |
5,555,000 |
| 2024/9/5 |
866 |
898 |
866 |
880 |
+1.15% |
2,006,200 |
| 2024/9/4 |
844 |
882 |
841 |
870 |
-0.23% |
1,954,300 |
| 2024/9/3 |
876 |
876 |
861 |
872 |
+0.81% |
1,064,400 |
| 2024/9/2 |
893 |
894 |
856 |
865 |
-2.26% |
2,155,100 |
| 2024/8/30 |
911 |
911 |
879 |
885 |
-2.53% |
2,449,200 |
| 2024/8/29 |
885 |
911 |
883 |
908 |
+1.57% |
2,795,200 |
| 2024/8/28 |
900 |
909 |
885 |
894 |
-0.89% |
1,995,700 |
| 2024/8/27 |
900 |
911 |
892 |
902 |
-0.22% |
1,742,500 |
| 2024/8/26 |
880 |
904 |
857 |
904 |
+3.91% |
2,805,800 |
| 2024/8/23 |
852 |
882 |
850 |
870 |
+3.08% |
3,363,500 |
| 2024/8/22 |
810 |
849 |
809 |
844 |
+5.11% |
3,384,100 |
| 2024/8/21 |
791 |
803 |
786 |
803 |
+0.38% |
828,900 |
| 2024/8/20 |
806 |
808 |
784 |
800 |
-0.37% |
2,555,000 |
| 2024/8/19 |
784 |
803 |
780 |
803 |
+2.95% |
2,400,200 |
| 2024/8/16 |
780 |
795 |
775 |
780 |
+3.45% |
2,874,100 |
| 2024/8/15 |
738 |
754 |
731 |
754 |
+2.17% |
2,942,700 |
| 2024/8/14 |
747 |
751 |
729 |
738 |
-1.20% |
1,874,200 |
| 2024/8/13 |
733 |
761 |
733 |
747 |
+2.47% |
2,209,200 |
| 2024/8/9 |
738 |
747 |
718 |
729 |
+0.83% |
2,327,800 |
| 2024/8/8 |
733 |
757 |
714 |
723 |
-4.74% |
4,818,000 |
| 2024/8/7 |
722 |
775 |
722 |
759 |
+0.93% |
4,814,500 |
| 2024/8/6 |
709 |
752 |
705 |
752 |
+13.60% |
4,572,300 |
| 2024/8/5 |
703 |
730 |
642 |
662 |
-16.41% |
6,241,300 |
| 2024/8/2 |
823 |
832 |
792 |
792 |
-8.44% |
3,155,100 |
| 2024/8/1 |
900 |
900 |
855 |
865 |
-3.89% |
1,842,900 |
| 2024/7/31 |
871 |
900 |
860 |
900 |
+1.93% |
1,691,300 |
| 2024/7/30 |
900 |
900 |
880 |
883 |
-2.43% |
1,409,600 |
| 2024/7/29 |
907 |
909 |
890 |
905 |
+1.23% |
1,420,900 |
| 2024/7/26 |
858 |
902 |
858 |
894 |
+3.83% |
2,106,900 |
| 2024/7/25 |
860 |
880 |
858 |
861 |
-2.49% |
2,430,100 |
| 2024/7/24 |
919 |
935 |
882 |
883 |
-0.90% |
4,990,200 |
| 2024/7/23 |
881 |
903 |
875 |
891 |
+2.89% |
3,029,400 |
| 2024/7/22 |
866 |
885 |
866 |
866 |
+0.93% |
2,504,200 |
| 2024/7/19 |
862 |
869 |
846 |
858 |
+0.59% |
1,642,600 |
| 2024/7/18 |
858 |
867 |
851 |
853 |
-1.95% |
1,731,900 |
| 2024/7/17 |
834 |
870 |
834 |
870 |
+4.57% |
2,565,700 |
| 2024/7/16 |
847 |
849 |
830 |
832 |
-1.19% |
1,811,000 |
| 2024/7/12 |
822 |
848 |
822 |
842 |
+2.43% |
2,441,900 |
| 2024/7/11 |
835 |
842 |
818 |
822 |
-1.20% |
1,832,600 |
| 2024/7/10 |
815 |
835 |
808 |
832 |
+2.84% |
2,276,100 |
| 2024/7/9 |
821 |
830 |
805 |
809 |
-0.98% |
2,689,800 |
| 2024/7/8 |
812 |
827 |
811 |
817 |
+2.00% |
2,836,100 |
| 2024/7/5 |
849 |
852 |
799 |
801 |
-6.53% |
6,747,500 |
| 2024/7/4 |
892 |
909 |
855 |
857 |
-3.49% |
4,789,600 |
| 2024/7/3 |
879 |
894 |
875 |
888 |
+0.57% |
2,186,500 |
| 2024/7/2 |
870 |
900 |
869 |
883 |
+2.91% |
3,651,100 |
| 2024/7/1 |
832 |
864 |
832 |
858 |
+3.87% |
3,093,400 |
| 2024/6/28 |
832 |
839 |
819 |
826 |
-1.20% |
1,904,200 |
| 2024/6/27 |
830 |
840 |
823 |
836 |
+1.58% |
2,710,700 |
| 2024/6/26 |
815 |
836 |
808 |
823 |
+1.73% |
3,346,500 |
| 2024/6/25 |
822 |
836 |
797 |
809 |
+2.15% |
3,981,200 |
| 2024/6/24 |
790 |
803 |
785 |
792 |
+0.00% |
1,700,800 |
| 2024/6/21 |
807 |
817 |
789 |
792 |
-1.25% |
2,752,100 |
| 2024/6/20 |
805 |
811 |
796 |
802 |
-0.50% |
1,165,700 |
| 2024/6/19 |
805 |
818 |
797 |
806 |
+1.00% |
2,551,700 |
| 2024/6/18 |
803 |
812 |
794 |
798 |
+0.63% |
1,476,100 |
| 2024/6/17 |
819 |
820 |
782 |
793 |
-1.49% |
1,883,100 |
| 2024/6/14 |
782 |
809 |
780 |
805 |
+2.16% |
2,020,900 |
| 2024/6/13 |
780 |
792 |
774 |
788 |
+0.77% |
1,584,700 |
| 2024/6/12 |
801 |
816 |
780 |
782 |
-1.64% |
2,823,500 |
| 2024/6/11 |
804 |
827 |
795 |
795 |
+2.71% |
5,489,700 |
| 2024/6/10 |
759 |
775 |
757 |
774 |
+3.48% |
1,715,100 |
| 2024/6/7 |
748 |
755 |
739 |
748 |
+0.00% |
2,265,700 |
| 2024/6/6 |
750 |
755 |
736 |
748 |
-0.93% |
1,942,300 |
| 2024/6/5 |
757 |
772 |
751 |
755 |
-1.31% |
1,745,500 |
| 2024/6/4 |
739 |
765 |
738 |
765 |
+5.66% |
3,895,100 |
| 2024/6/3 |
706 |
724 |
703 |
724 |
+3.87% |
2,000,200 |
| 2024/5/31 |
675 |
700 |
671 |
697 |
+4.81% |
2,715,800 |
| 2024/5/30 |
655 |
676 |
652 |
665 |
-0.15% |
1,139,200 |
| 2024/5/29 |
675 |
677 |
662 |
666 |
-2.63% |
2,107,600 |
| 2024/5/28 |
709 |
709 |
684 |
684 |
-3.53% |
2,570,600 |
| 2024/5/27 |
726 |
727 |
702 |
709 |
-1.25% |
1,635,400 |
| 2024/5/24 |
712 |
728 |
711 |
718 |
-0.14% |
1,035,500 |
| 2024/5/23 |
718 |
724 |
715 |
719 |
+0.56% |
1,013,800 |
| 2024/5/22 |
725 |
726 |
715 |
715 |
-1.38% |
953,900 |
| 2024/5/21 |
729 |
734 |
725 |
725 |
+0.00% |
998,200 |
| 2024/5/20 |
728 |
735 |
725 |
725 |
+0.28% |
714,300 |
| 2024/5/17 |
720 |
728 |
719 |
723 |
+0.28% |
1,090,800 |
| 2024/5/16 |
723 |
730 |
719 |
721 |
-0.28% |
1,129,700 |
| 2024/5/15 |
726 |
729 |
722 |
723 |
-0.82% |
1,382,700 |
| 2024/5/14 |
726 |
739 |
722 |
729 |
+1.39% |
1,921,900 |
| 2024/5/13 |
700 |
722 |
697 |
719 |
+3.60% |
2,990,000 |
| 2024/5/10 |
725 |
728 |
686 |
694 |
-4.14% |
4,364,000 |
| 2024/5/9 |
730 |
739 |
687 |
724 |
+3.28% |
8,715,700 |
| 2024/5/8 |
702 |
706 |
693 |
701 |
-0.14% |
2,131,500 |
| 2024/5/7 |
680 |
707 |
679 |
702 |
+2.18% |
2,001,800 |
| 2024/5/2 |
695 |
695 |
684 |
687 |
-0.58% |
1,069,800 |
| 2024/5/1 |
700 |
704 |
690 |
691 |
-0.86% |
1,568,500 |
| 2024/4/30 |
700 |
700 |
690 |
697 |
+0.00% |
1,689,600 |
| 2024/4/26 |
683 |
700 |
680 |
697 |
+0.14% |
1,356,100 |
| 2024/4/25 |
705 |
707 |
695 |
696 |
-2.11% |
969,600 |
| 2024/4/24 |
712 |
719 |
711 |
711 |
+0.57% |
1,111,200 |
| 2024/4/23 |
715 |
718 |
707 |
707 |
-0.84% |
933,200 |
| 2024/4/22 |
715 |
721 |
703 |
713 |
+0.99% |
1,507,000 |
| 2024/4/19 |
721 |
722 |
702 |
706 |
-1.81% |
2,288,200 |
| 2024/4/18 |
685 |
721 |
685 |
719 |
+5.74% |
2,481,600 |
| 2024/4/17 |
695 |
697 |
680 |
680 |
-2.30% |
1,454,800 |
| 2024/4/16 |
714 |
715 |
696 |
696 |
-3.33% |
1,912,600 |
| 2024/4/15 |
705 |
725 |
704 |
720 |
+0.14% |
1,274,700 |
| 2024/4/12 |
720 |
728 |
710 |
719 |
+0.42% |
1,546,500 |
| 2024/4/11 |
722 |
725 |
713 |
716 |
-2.45% |
1,243,400 |
| 2024/4/10 |
721 |
744 |
721 |
734 |
+1.24% |
1,437,500 |
| 2024/4/9 |
725 |
732 |
721 |
725 |
+0.83% |
964,600 |
| 2024/4/8 |
732 |
735 |
716 |
719 |
-0.96% |
1,581,100 |
|
