| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/22 |
872 |
872 |
852 |
871 |
+0.81% |
3,300 |
| 2024/10/21 |
881 |
881 |
856 |
864 |
-2.26% |
8,600 |
| 2024/10/18 |
909 |
909 |
867 |
884 |
-2.32% |
21,400 |
| 2024/10/17 |
913 |
913 |
902 |
905 |
-0.88% |
44,400 |
| 2024/10/16 |
914 |
924 |
911 |
913 |
-0.11% |
7,200 |
| 2024/10/15 |
934 |
940 |
903 |
914 |
-2.25% |
14,600 |
| 2024/10/11 |
935 |
940 |
934 |
935 |
-0.43% |
4,500 |
| 2024/10/10 |
957 |
957 |
923 |
939 |
-2.19% |
8,500 |
| 2024/10/9 |
962 |
962 |
950 |
960 |
-0.21% |
1,700 |
| 2024/10/8 |
944 |
963 |
944 |
962 |
+0.31% |
6,400 |
| 2024/10/7 |
976 |
976 |
947 |
959 |
-1.74% |
5,400 |
| 2024/10/4 |
953 |
978 |
950 |
976 |
+1.67% |
7,600 |
| 2024/10/3 |
970 |
970 |
946 |
960 |
+0.10% |
6,600 |
| 2024/10/2 |
972 |
974 |
947 |
959 |
-1.34% |
6,800 |
| 2024/10/1 |
972 |
976 |
957 |
972 |
+0.31% |
3,300 |
| 2024/9/30 |
950 |
969 |
943 |
969 |
-0.41% |
8,700 |
| 2024/9/27 |
950 |
985 |
945 |
973 |
+1.88% |
15,300 |
| 2024/9/26 |
945 |
962 |
940 |
955 |
+1.60% |
25,200 |
| 2024/9/25 |
950 |
964 |
931 |
940 |
+1.18% |
8,400 |
| 2024/9/24 |
978 |
978 |
929 |
929 |
-4.42% |
16,500 |
| 2024/9/20 |
996 |
996 |
933 |
972 |
-0.92% |
18,200 |
| 2024/9/19 |
981 |
999 |
961 |
981 |
+0.00% |
49,800 |
| 2024/9/18 |
997 |
997 |
981 |
981 |
-0.10% |
5,100 |
| 2024/9/17 |
993 |
1,000 |
971 |
982 |
-1.60% |
6,500 |
| 2024/9/13 |
994 |
998 |
985 |
998 |
+0.10% |
2,400 |
| 2024/9/12 |
960 |
1,006 |
960 |
997 |
+4.95% |
13,400 |
| 2024/9/11 |
999 |
999 |
941 |
950 |
-4.90% |
22,700 |
| 2024/9/10 |
995 |
1,020 |
995 |
999 |
+0.00% |
9,300 |
| 2024/9/9 |
982 |
1,012 |
976 |
999 |
+0.20% |
19,600 |
| 2024/9/6 |
1,031 |
1,042 |
990 |
997 |
-2.25% |
13,800 |
| 2024/9/5 |
989 |
1,033 |
989 |
1,020 |
+3.13% |
17,200 |
| 2024/9/4 |
1,035 |
1,053 |
989 |
989 |
-7.14% |
59,800 |
| 2024/9/3 |
1,048 |
1,082 |
1,036 |
1,065 |
+2.50% |
22,700 |
| 2024/9/2 |
1,051 |
1,051 |
1,035 |
1,039 |
-1.80% |
11,000 |
| 2024/8/30 |
1,040 |
1,062 |
1,033 |
1,058 |
+1.73% |
11,000 |
| 2024/8/29 |
1,042 |
1,062 |
1,020 |
1,040 |
-2.26% |
29,300 |
| 2024/8/28 |
1,095 |
1,095 |
1,048 |
1,064 |
-1.02% |
27,200 |
| 2024/8/27 |
1,074 |
1,105 |
1,050 |
1,075 |
-2.27% |
90,500 |
| 2024/8/26 |
1,316 |
1,316 |
1,100 |
1,100 |
+8.27% |
440,700 |
| 2024/8/23 |
1,010 |
1,023 |
990 |
1,016 |
+1.40% |
5,900 |
| 2024/8/22 |
1,013 |
1,017 |
991 |
1,002 |
-1.09% |
7,100 |
| 2024/8/21 |
1,008 |
1,032 |
986 |
1,013 |
+0.40% |
16,000 |
| 2024/8/20 |
1,004 |
1,046 |
1,001 |
1,009 |
+2.02% |
18,600 |
| 2024/8/19 |
1,042 |
1,047 |
982 |
989 |
-4.44% |
28,900 |
| 2024/8/16 |
1,002 |
1,058 |
1,000 |
1,035 |
+4.86% |
29,500 |
| 2024/8/15 |
975 |
1,015 |
972 |
987 |
-0.30% |
26,900 |
| 2024/8/14 |
960 |
1,031 |
960 |
990 |
-2.94% |
47,600 |
| 2024/8/13 |
885 |
1,020 |
885 |
1,020 |
+17.24% |
84,500 |
| 2024/8/9 |
878 |
881 |
839 |
870 |
+2.35% |
18,700 |
| 2024/8/8 |
835 |
895 |
815 |
850 |
+1.31% |
60,700 |
| 2024/8/7 |
816 |
860 |
766 |
839 |
+6.74% |
114,300 |
| 2024/8/6 |
866 |
879 |
752 |
786 |
-7.64% |
211,400 |
| 2024/8/5 |
950 |
965 |
851 |
851 |
-26.06% |
191,800 |
| 2024/8/2 |
1,240 |
1,240 |
1,149 |
1,151 |
-11.46% |
48,700 |
| 2024/8/1 |
1,378 |
1,378 |
1,277 |
1,300 |
-5.73% |
17,300 |
| 2024/7/31 |
1,321 |
1,381 |
1,302 |
1,379 |
+2.60% |
11,900 |
| 2024/7/30 |
1,293 |
1,344 |
1,283 |
1,344 |
+3.54% |
15,000 |
| 2024/7/29 |
1,300 |
1,331 |
1,290 |
1,298 |
-0.15% |
16,400 |
| 2024/7/26 |
1,286 |
1,324 |
1,280 |
1,300 |
+1.09% |
18,000 |
| 2024/7/25 |
1,277 |
1,331 |
1,277 |
1,286 |
-1.61% |
16,300 |
| 2024/7/24 |
1,372 |
1,394 |
1,307 |
1,307 |
-6.78% |
42,200 |
| 2024/7/23 |
1,390 |
1,402 |
1,375 |
1,402 |
+0.86% |
20,400 |
| 2024/7/22 |
1,430 |
1,436 |
1,381 |
1,390 |
-3.94% |
24,700 |
| 2024/7/19 |
1,495 |
1,495 |
1,445 |
1,447 |
-3.34% |
17,800 |
| 2024/7/18 |
1,495 |
1,538 |
1,481 |
1,497 |
-0.99% |
17,600 |
| 2024/7/17 |
1,510 |
1,564 |
1,508 |
1,512 |
+0.27% |
17,900 |
| 2024/7/16 |
1,511 |
1,524 |
1,482 |
1,508 |
+1.82% |
24,600 |
| 2024/7/12 |
1,442 |
1,498 |
1,442 |
1,481 |
+1.44% |
13,300 |
| 2024/7/11 |
1,432 |
1,493 |
1,430 |
1,460 |
+1.96% |
13,700 |
| 2024/7/10 |
1,433 |
1,460 |
1,421 |
1,432 |
-0.35% |
11,100 |
| 2024/7/9 |
1,435 |
1,478 |
1,425 |
1,437 |
+0.07% |
12,500 |
| 2024/7/8 |
1,471 |
1,490 |
1,436 |
1,436 |
-3.62% |
18,800 |
| 2024/7/5 |
1,518 |
1,556 |
1,488 |
1,490 |
-1.52% |
31,900 |
| 2024/7/4 |
1,529 |
1,529 |
1,502 |
1,513 |
-2.39% |
17,600 |
| 2024/7/3 |
1,540 |
1,572 |
1,531 |
1,550 |
+0.65% |
11,000 |
| 2024/7/2 |
1,586 |
1,590 |
1,521 |
1,540 |
-4.58% |
26,800 |
| 2024/7/1 |
1,602 |
1,640 |
1,601 |
1,614 |
-1.71% |
17,700 |
| 2024/6/28 |
1,686 |
1,711 |
1,614 |
1,642 |
-3.53% |
34,100 |
| 2024/6/27 |
1,729 |
1,760 |
1,702 |
1,702 |
-3.79% |
19,300 |
| 2024/6/26 |
1,834 |
1,934 |
1,725 |
1,769 |
+3.21% |
75,600 |
| 2024/6/25 |
1,741 |
1,749 |
1,701 |
1,714 |
-0.35% |
13,000 |
| 2024/6/24 |
1,720 |
1,741 |
1,704 |
1,720 |
+0.00% |
10,200 |
| 2024/6/21 |
1,723 |
1,771 |
1,720 |
1,720 |
-0.23% |
8,100 |
| 2024/6/20 |
1,756 |
1,784 |
1,724 |
1,724 |
-2.60% |
18,500 |
| 2024/6/19 |
1,757 |
1,789 |
1,757 |
1,770 |
-0.11% |
11,500 |
| 2024/6/18 |
1,754 |
1,810 |
1,754 |
1,772 |
+0.06% |
11,400 |
| 2024/6/17 |
1,772 |
1,819 |
1,755 |
1,771 |
-2.69% |
19,100 |
| 2024/6/14 |
1,777 |
1,840 |
1,760 |
1,820 |
+2.42% |
46,800 |
| 2024/6/13 |
1,805 |
1,870 |
1,751 |
1,777 |
-3.69% |
48,900 |
| 2024/6/12 |
1,898 |
1,918 |
1,814 |
1,845 |
-6.72% |
105,500 |
| 2024/6/11 |
2,115 |
2,129 |
1,806 |
1,978 |
+2.22% |
495,800 |
| 2024/6/10 |
1,607 |
1,935 |
1,600 |
1,935 |
+26.06% |
440,000 |
| 2024/6/7 |
1,338 |
1,643 |
1,333 |
1,535 |
+14.30% |
236,300 |
| 2024/6/6 |
1,350 |
1,379 |
1,335 |
1,343 |
-0.52% |
7,400 |
| 2024/6/5 |
1,353 |
1,360 |
1,335 |
1,350 |
-2.17% |
5,500 |
| 2024/6/4 |
1,345 |
1,388 |
1,324 |
1,380 |
+2.53% |
6,100 |
| 2024/6/3 |
1,333 |
1,347 |
1,327 |
1,346 |
+1.66% |
3,900 |
| 2024/5/31 |
1,329 |
1,342 |
1,299 |
1,324 |
-1.27% |
5,500 |
| 2024/5/30 |
1,262 |
1,341 |
1,262 |
1,341 |
+4.28% |
12,800 |
| 2024/5/29 |
1,379 |
1,379 |
1,286 |
1,286 |
-6.81% |
14,300 |
| 2024/5/28 |
1,281 |
1,385 |
1,281 |
1,380 |
+8.24% |
30,100 |
| 2024/5/27 |
1,400 |
1,400 |
1,262 |
1,275 |
-9.06% |
39,300 |
| 2024/5/24 |
1,432 |
1,451 |
1,402 |
1,402 |
-4.10% |
8,800 |
| 2024/5/23 |
1,522 |
1,523 |
1,433 |
1,462 |
-3.94% |
18,600 |
| 2024/5/22 |
1,619 |
1,619 |
1,520 |
1,522 |
-3.73% |
12,900 |
| 2024/5/21 |
1,626 |
1,636 |
1,578 |
1,581 |
-3.07% |
10,900 |
| 2024/5/20 |
1,612 |
1,670 |
1,610 |
1,631 |
+0.37% |
18,300 |
| 2024/5/17 |
1,637 |
1,675 |
1,620 |
1,625 |
-0.43% |
5,700 |
| 2024/5/16 |
1,666 |
1,680 |
1,632 |
1,632 |
+0.00% |
5,900 |
| 2024/5/15 |
1,638 |
1,770 |
1,619 |
1,632 |
+2.00% |
55,400 |
| 2024/5/14 |
1,590 |
1,630 |
1,570 |
1,600 |
+0.88% |
14,300 |
| 2024/5/13 |
1,551 |
1,586 |
1,529 |
1,586 |
+1.60% |
8,800 |
| 2024/5/10 |
1,564 |
1,591 |
1,560 |
1,561 |
-2.68% |
17,500 |
| 2024/5/9 |
1,553 |
1,604 |
1,532 |
1,604 |
+3.02% |
7,300 |
| 2024/5/8 |
1,590 |
1,619 |
1,553 |
1,557 |
-1.02% |
10,900 |
| 2024/5/7 |
1,557 |
1,583 |
1,542 |
1,573 |
+0.70% |
8,000 |
| 2024/5/2 |
1,644 |
1,644 |
1,540 |
1,562 |
-3.64% |
15,800 |
| 2024/5/1 |
1,519 |
1,621 |
1,519 |
1,621 |
+5.12% |
73,000 |
| 2024/4/30 |
1,542 |
1,575 |
1,526 |
1,542 |
-0.52% |
7,400 |
| 2024/4/26 |
1,542 |
1,550 |
1,521 |
1,550 |
-3.12% |
13,300 |
| 2024/4/25 |
1,597 |
1,600 |
1,517 |
1,600 |
+1.91% |
13,000 |
| 2024/4/24 |
1,590 |
1,623 |
1,555 |
1,570 |
-3.38% |
22,700 |
| 2024/4/23 |
1,617 |
1,677 |
1,589 |
1,625 |
+0.31% |
26,400 |
|
