| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
960 |
964 |
945 |
952 |
-0.21% |
376,500 |
| 2024/10/3 |
977 |
995 |
954 |
954 |
+0.74% |
603,400 |
| 2024/10/2 |
951 |
985 |
945 |
947 |
-1.76% |
543,500 |
| 2024/10/1 |
928 |
976 |
917 |
964 |
+4.67% |
817,100 |
| 2024/9/30 |
955 |
962 |
918 |
921 |
-8.63% |
1,250,500 |
| 2024/9/27 |
978 |
1,019 |
973 |
1,008 |
+2.23% |
793,800 |
| 2024/9/26 |
955 |
986 |
949 |
986 |
+3.35% |
450,700 |
| 2024/9/25 |
958 |
959 |
945 |
954 |
-0.83% |
261,200 |
| 2024/9/24 |
989 |
989 |
961 |
962 |
-1.33% |
416,000 |
| 2024/9/20 |
980 |
988 |
967 |
975 |
+1.04% |
598,300 |
| 2024/9/19 |
961 |
983 |
961 |
965 |
+1.05% |
459,500 |
| 2024/9/18 |
983 |
998 |
947 |
955 |
-2.25% |
573,400 |
| 2024/9/17 |
965 |
997 |
944 |
977 |
+2.84% |
657,700 |
| 2024/9/13 |
991 |
991 |
941 |
950 |
-4.62% |
760,500 |
| 2024/9/12 |
949 |
1,000 |
932 |
996 |
+8.03% |
1,005,300 |
| 2024/9/11 |
950 |
954 |
910 |
922 |
-2.54% |
593,500 |
| 2024/9/10 |
946 |
971 |
933 |
946 |
+1.61% |
716,600 |
| 2024/9/9 |
875 |
933 |
871 |
931 |
+2.87% |
487,500 |
| 2024/9/6 |
929 |
930 |
897 |
905 |
-1.31% |
391,400 |
| 2024/9/5 |
915 |
938 |
902 |
917 |
+0.22% |
408,400 |
| 2024/9/4 |
933 |
948 |
914 |
915 |
-5.38% |
689,400 |
| 2024/9/3 |
975 |
977 |
957 |
967 |
-0.41% |
340,900 |
| 2024/9/2 |
969 |
979 |
958 |
971 |
+0.41% |
401,800 |
| 2024/8/30 |
965 |
972 |
956 |
967 |
+0.52% |
339,300 |
| 2024/8/29 |
955 |
969 |
946 |
962 |
-0.21% |
446,500 |
| 2024/8/28 |
990 |
991 |
963 |
964 |
-3.12% |
541,900 |
| 2024/8/27 |
989 |
1,011 |
981 |
995 |
+1.53% |
745,300 |
| 2024/8/26 |
977 |
990 |
966 |
980 |
-0.31% |
515,800 |
| 2024/8/23 |
1,029 |
1,069 |
978 |
983 |
-2.38% |
1,962,800 |
| 2024/8/22 |
985 |
1,018 |
977 |
1,007 |
+2.97% |
1,040,200 |
| 2024/8/21 |
991 |
999 |
956 |
978 |
-2.49% |
901,600 |
| 2024/8/20 |
948 |
1,028 |
947 |
1,003 |
+8.90% |
2,002,000 |
| 2024/8/19 |
975 |
1,006 |
917 |
921 |
-4.06% |
1,557,300 |
| 2024/8/16 |
930 |
962 |
917 |
960 |
+4.69% |
755,400 |
| 2024/8/15 |
902 |
925 |
887 |
917 |
+2.12% |
639,200 |
| 2024/8/14 |
907 |
925 |
892 |
898 |
-1.32% |
698,600 |
| 2024/8/13 |
870 |
928 |
868 |
910 |
+5.81% |
963,600 |
| 2024/8/9 |
909 |
910 |
839 |
860 |
-3.80% |
796,200 |
| 2024/8/8 |
881 |
925 |
871 |
894 |
+0.22% |
789,900 |
| 2024/8/7 |
847 |
932 |
845 |
892 |
+2.88% |
1,072,800 |
| 2024/8/6 |
827 |
902 |
827 |
867 |
+10.03% |
1,426,200 |
| 2024/8/5 |
818 |
857 |
788 |
788 |
-15.99% |
1,621,600 |
| 2024/8/2 |
925 |
973 |
923 |
938 |
-6.11% |
1,127,000 |
| 2024/8/1 |
1,031 |
1,031 |
994 |
999 |
-3.94% |
933,900 |
| 2024/7/31 |
1,024 |
1,040 |
1,007 |
1,040 |
+0.29% |
785,400 |
| 2024/7/30 |
1,065 |
1,071 |
1,029 |
1,037 |
-2.63% |
996,300 |
| 2024/7/29 |
1,099 |
1,099 |
1,053 |
1,065 |
+0.95% |
682,900 |
| 2024/7/26 |
1,100 |
1,111 |
1,030 |
1,055 |
-4.95% |
1,624,100 |
| 2024/7/25 |
1,130 |
1,153 |
1,109 |
1,110 |
-5.69% |
1,172,200 |
| 2024/7/24 |
1,209 |
1,211 |
1,175 |
1,177 |
-3.45% |
991,200 |
| 2024/7/23 |
1,221 |
1,238 |
1,206 |
1,219 |
+0.58% |
663,000 |
| 2024/7/22 |
1,214 |
1,228 |
1,208 |
1,212 |
-0.74% |
643,500 |
| 2024/7/19 |
1,291 |
1,291 |
1,219 |
1,221 |
-5.79% |
1,799,700 |
| 2024/7/18 |
1,310 |
1,326 |
1,296 |
1,296 |
-1.07% |
823,200 |
| 2024/7/17 |
1,308 |
1,333 |
1,302 |
1,310 |
+0.38% |
931,400 |
| 2024/7/16 |
1,339 |
1,346 |
1,305 |
1,305 |
-0.76% |
760,200 |
| 2024/7/12 |
1,297 |
1,319 |
1,288 |
1,315 |
+0.46% |
797,200 |
| 2024/7/11 |
1,315 |
1,317 |
1,295 |
1,309 |
+0.00% |
616,000 |
| 2024/7/10 |
1,316 |
1,318 |
1,298 |
1,309 |
-0.83% |
487,900 |
| 2024/7/9 |
1,330 |
1,352 |
1,315 |
1,320 |
-0.60% |
489,200 |
| 2024/7/8 |
1,320 |
1,379 |
1,318 |
1,328 |
+0.61% |
1,041,000 |
| 2024/7/5 |
1,320 |
1,346 |
1,316 |
1,320 |
+0.46% |
556,400 |
| 2024/7/4 |
1,316 |
1,333 |
1,303 |
1,314 |
+0.38% |
587,100 |
| 2024/7/3 |
1,314 |
1,322 |
1,295 |
1,309 |
-0.76% |
727,200 |
| 2024/7/2 |
1,323 |
1,340 |
1,317 |
1,319 |
-0.60% |
657,400 |
| 2024/7/1 |
1,352 |
1,361 |
1,324 |
1,327 |
-2.50% |
678,900 |
| 2024/6/28 |
1,418 |
1,427 |
1,353 |
1,361 |
-3.13% |
1,246,000 |
| 2024/6/27 |
1,393 |
1,410 |
1,368 |
1,405 |
+1.52% |
781,700 |
| 2024/6/26 |
1,397 |
1,419 |
1,346 |
1,384 |
-0.43% |
1,468,100 |
| 2024/6/25 |
1,350 |
1,398 |
1,327 |
1,390 |
+2.43% |
1,088,000 |
| 2024/6/24 |
1,309 |
1,357 |
1,298 |
1,357 |
+4.46% |
1,024,300 |
| 2024/6/21 |
1,306 |
1,338 |
1,293 |
1,299 |
-0.08% |
834,100 |
| 2024/6/20 |
1,311 |
1,340 |
1,292 |
1,300 |
-2.11% |
821,600 |
| 2024/6/19 |
1,317 |
1,344 |
1,306 |
1,328 |
+0.84% |
611,800 |
| 2024/6/18 |
1,334 |
1,334 |
1,288 |
1,317 |
-0.30% |
965,900 |
| 2024/6/17 |
1,350 |
1,354 |
1,317 |
1,321 |
-2.51% |
658,400 |
| 2024/6/14 |
1,300 |
1,368 |
1,296 |
1,355 |
+3.83% |
1,232,600 |
| 2024/6/13 |
1,335 |
1,345 |
1,301 |
1,305 |
-1.29% |
863,400 |
| 2024/6/12 |
1,346 |
1,359 |
1,318 |
1,322 |
-3.08% |
1,016,500 |
| 2024/6/11 |
1,410 |
1,422 |
1,361 |
1,364 |
-2.36% |
1,144,500 |
| 2024/6/10 |
1,357 |
1,426 |
1,342 |
1,397 |
+3.02% |
1,887,400 |
| 2024/6/7 |
1,324 |
1,360 |
1,311 |
1,356 |
+2.57% |
1,496,800 |
| 2024/6/6 |
1,405 |
1,432 |
1,307 |
1,322 |
-3.85% |
2,547,400 |
| 2024/6/5 |
1,379 |
1,399 |
1,328 |
1,375 |
+0.81% |
1,716,400 |
| 2024/6/4 |
1,346 |
1,381 |
1,326 |
1,364 |
+0.44% |
1,858,800 |
| 2024/6/3 |
1,341 |
1,427 |
1,335 |
1,358 |
+1.72% |
3,324,100 |
| 2024/5/31 |
1,351 |
1,374 |
1,327 |
1,335 |
-0.37% |
2,080,800 |
| 2024/5/30 |
1,372 |
1,376 |
1,330 |
1,340 |
-2.90% |
1,991,900 |
| 2024/5/29 |
1,455 |
1,507 |
1,380 |
1,380 |
-5.48% |
3,579,300 |
| 2024/5/28 |
1,444 |
1,537 |
1,406 |
1,460 |
+2.31% |
7,831,300 |
| 2024/5/27 |
1,450 |
1,510 |
1,423 |
1,427 |
-2.26% |
5,428,500 |
| 2024/5/24 |
1,520 |
1,580 |
1,460 |
1,460 |
-5.75% |
7,577,100 |
| 2024/5/23 |
1,729 |
1,779 |
1,532 |
1,549 |
-12.44% |
10,936,200 |
| 2024/5/22 |
1,860 |
2,086 |
1,760 |
1,769 |
-6.89% |
30,092,900 |
| 2024/5/21 |
2,854 |
2,854 |
1,854 |
1,900 |
-19.29% |
36,881,600 |
| 2024/5/20 |
2,134 |
2,354 |
2,131 |
2,354 |
+20.47% |
6,833,700 |
| 2024/5/17 |
1,594 |
1,954 |
1,505 |
1,954 |
+25.74% |
54,351,300 |
| 2024/5/16 |
1,320 |
1,554 |
1,305 |
1,554 |
+23.92% |
9,150,100 |
| 2024/5/15 |
1,214 |
1,274 |
1,203 |
1,254 |
+3.64% |
1,878,300 |
| 2024/5/14 |
1,215 |
1,228 |
1,186 |
1,210 |
-1.22% |
1,611,500 |
| 2024/5/13 |
1,217 |
1,251 |
1,215 |
1,225 |
+0.66% |
863,400 |
| 2024/5/10 |
1,236 |
1,246 |
1,202 |
1,217 |
-1.62% |
763,600 |
| 2024/5/9 |
1,231 |
1,242 |
1,197 |
1,237 |
-0.48% |
1,030,500 |
| 2024/5/8 |
1,230 |
1,272 |
1,228 |
1,243 |
-1.04% |
857,500 |
| 2024/5/7 |
1,242 |
1,268 |
1,224 |
1,256 |
+1.62% |
1,185,100 |
| 2024/5/2 |
1,241 |
1,266 |
1,235 |
1,236 |
-2.45% |
1,284,000 |
| 2024/5/1 |
1,335 |
1,351 |
1,267 |
1,267 |
-4.45% |
1,934,800 |
| 2024/4/30 |
1,360 |
1,379 |
1,316 |
1,326 |
-2.36% |
2,532,200 |
| 2024/4/26 |
1,370 |
1,387 |
1,325 |
1,358 |
+0.44% |
3,152,200 |
| 2024/4/25 |
1,429 |
1,441 |
1,349 |
1,352 |
-7.71% |
3,102,500 |
| 2024/4/24 |
1,315 |
1,480 |
1,314 |
1,465 |
+11.83% |
6,883,800 |
| 2024/4/23 |
1,350 |
1,364 |
1,298 |
1,310 |
-2.17% |
2,391,300 |
| 2024/4/22 |
1,421 |
1,447 |
1,326 |
1,339 |
-4.63% |
3,248,300 |
| 2024/4/19 |
1,510 |
1,572 |
1,352 |
1,404 |
-7.93% |
9,732,200 |
| 2024/4/18 |
1,348 |
1,533 |
1,308 |
1,525 |
+14.23% |
15,981,100 |
| 2024/4/17 |
1,496 |
1,525 |
1,285 |
1,335 |
-5.45% |
13,073,500 |
| 2024/4/16 |
1,412 |
1,412 |
1,412 |
1,412 |
+26.98% |
337,000 |
| 2024/4/15 |
1,122 |
1,153 |
1,091 |
1,112 |
-1.42% |
1,665,200 |
| 2024/4/12 |
1,173 |
1,173 |
1,124 |
1,128 |
-3.51% |
1,831,300 |
| 2024/4/11 |
1,220 |
1,220 |
1,141 |
1,169 |
-2.18% |
2,665,100 |
| 2024/4/10 |
1,232 |
1,275 |
1,175 |
1,195 |
-2.92% |
4,879,300 |
| 2024/4/9 |
1,142 |
1,331 |
1,130 |
1,231 |
+10.01% |
11,024,600 |
| 2024/4/8 |
1,140 |
1,182 |
1,109 |
1,119 |
-4.03% |
2,760,500 |
|
