日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/4 |
1,017 |
1,029 |
1,017 |
1,025 |
+0.20% |
57,000 |
2024/10/3 |
1,024 |
1,024 |
1,014 |
1,023 |
+0.69% |
58,200 |
2024/10/2 |
1,008 |
1,023 |
1,007 |
1,016 |
+0.79% |
75,600 |
2024/10/1 |
1,007 |
1,010 |
997 |
1,008 |
+0.10% |
46,300 |
2024/9/30 |
999 |
1,007 |
991 |
1,007 |
-1.27% |
94,800 |
2024/9/27 |
1,006 |
1,025 |
1,001 |
1,020 |
+0.39% |
203,900 |
2024/9/26 |
1,009 |
1,016 |
1,006 |
1,016 |
+1.09% |
312,500 |
2024/9/25 |
999 |
1,008 |
996 |
1,005 |
+0.20% |
137,600 |
2024/9/24 |
1,010 |
1,011 |
1,003 |
1,003 |
+0.50% |
153,500 |
2024/9/20 |
1,003 |
1,011 |
998 |
998 |
+0.71% |
146,000 |
2024/9/19 |
1,001 |
1,002 |
991 |
991 |
-0.70% |
138,700 |
2024/9/18 |
995 |
1,001 |
988 |
998 |
+0.40% |
85,200 |
2024/9/17 |
988 |
994 |
975 |
994 |
+1.84% |
99,800 |
2024/9/13 |
985 |
990 |
976 |
976 |
-0.41% |
102,300 |
2024/9/12 |
993 |
999 |
980 |
980 |
+0.20% |
106,500 |
2024/9/11 |
999 |
999 |
976 |
978 |
-1.51% |
101,700 |
2024/9/10 |
996 |
1,004 |
993 |
993 |
+0.00% |
72,100 |
2024/9/9 |
976 |
999 |
975 |
993 |
+0.40% |
125,200 |
2024/9/6 |
1,001 |
1,001 |
986 |
989 |
-0.90% |
88,400 |
2024/9/5 |
991 |
1,006 |
985 |
998 |
-0.10% |
87,200 |
2024/9/4 |
1,001 |
1,008 |
992 |
999 |
-1.67% |
87,500 |
2024/9/3 |
1,010 |
1,019 |
1,007 |
1,016 |
+0.59% |
54,700 |
2024/9/2 |
1,022 |
1,022 |
1,002 |
1,010 |
-0.69% |
61,900 |
2024/8/30 |
1,028 |
1,030 |
1,016 |
1,017 |
-0.59% |
41,200 |
2024/8/29 |
1,033 |
1,033 |
1,017 |
1,023 |
-1.35% |
35,000 |
2024/8/28 |
1,019 |
1,037 |
1,019 |
1,037 |
+1.37% |
35,400 |
2024/8/27 |
1,012 |
1,026 |
1,010 |
1,023 |
+0.99% |
41,100 |
2024/8/26 |
1,025 |
1,025 |
1,009 |
1,013 |
-0.59% |
51,000 |
2024/8/23 |
1,023 |
1,023 |
1,015 |
1,019 |
-0.20% |
23,000 |
2024/8/22 |
1,024 |
1,031 |
1,014 |
1,021 |
-0.10% |
32,500 |
2024/8/21 |
1,019 |
1,022 |
1,007 |
1,022 |
+0.49% |
39,400 |
2024/8/20 |
1,011 |
1,019 |
1,001 |
1,017 |
+2.01% |
54,300 |
2024/8/19 |
1,020 |
1,021 |
992 |
997 |
-2.25% |
55,600 |
2024/8/16 |
1,002 |
1,020 |
999 |
1,020 |
+2.82% |
82,400 |
2024/8/15 |
986 |
997 |
984 |
992 |
+0.71% |
67,600 |
2024/8/14 |
980 |
990 |
962 |
985 |
+2.07% |
138,200 |
2024/8/13 |
986 |
986 |
923 |
965 |
-2.23% |
280,300 |
2024/8/9 |
992 |
996 |
977 |
987 |
+1.02% |
142,900 |
2024/8/8 |
991 |
999 |
975 |
977 |
-1.61% |
110,000 |
2024/8/7 |
991 |
1,012 |
969 |
993 |
-0.10% |
99,000 |
2024/8/6 |
964 |
1,007 |
964 |
994 |
+4.74% |
186,000 |
2024/8/5 |
990 |
1,002 |
933 |
949 |
-6.59% |
387,300 |
2024/8/2 |
1,025 |
1,037 |
1,006 |
1,016 |
-3.05% |
217,900 |
2024/8/1 |
1,080 |
1,082 |
1,041 |
1,048 |
-2.96% |
106,700 |
2024/7/31 |
1,065 |
1,080 |
1,060 |
1,080 |
+1.60% |
140,900 |
2024/7/30 |
1,058 |
1,071 |
1,053 |
1,063 |
+0.28% |
156,000 |
2024/7/29 |
1,055 |
1,067 |
1,049 |
1,060 |
+0.57% |
163,400 |
2024/7/26 |
1,050 |
1,054 |
1,038 |
1,054 |
+0.38% |
134,400 |
2024/7/25 |
1,024 |
1,053 |
1,017 |
1,050 |
+3.14% |
196,200 |
2024/7/24 |
1,032 |
1,037 |
1,018 |
1,018 |
-1.36% |
60,300 |
2024/7/23 |
1,029 |
1,042 |
1,029 |
1,032 |
+0.29% |
58,700 |
2024/7/22 |
1,025 |
1,031 |
1,020 |
1,029 |
+0.98% |
74,400 |
2024/7/19 |
1,016 |
1,022 |
1,006 |
1,019 |
+0.30% |
66,200 |
2024/7/18 |
1,018 |
1,030 |
1,013 |
1,016 |
-0.39% |
65,700 |
2024/7/17 |
1,029 |
1,031 |
1,020 |
1,020 |
-0.49% |
42,000 |
2024/7/16 |
1,043 |
1,044 |
1,023 |
1,025 |
-1.25% |
63,200 |
2024/7/12 |
1,040 |
1,050 |
1,030 |
1,038 |
+0.19% |
80,800 |
2024/7/11 |
1,038 |
1,045 |
1,026 |
1,036 |
+0.10% |
90,700 |
2024/7/10 |
1,031 |
1,039 |
1,022 |
1,035 |
+0.39% |
86,300 |
2024/7/9 |
1,023 |
1,034 |
1,019 |
1,031 |
+0.78% |
78,100 |
2024/7/8 |
1,025 |
1,031 |
1,018 |
1,023 |
-0.20% |
85,100 |
2024/7/5 |
1,048 |
1,049 |
1,025 |
1,025 |
-1.91% |
36,500 |
2024/7/4 |
1,041 |
1,045 |
1,038 |
1,045 |
+0.38% |
30,500 |
2024/7/3 |
1,033 |
1,042 |
1,033 |
1,041 |
+0.58% |
37,100 |
2024/7/2 |
1,042 |
1,045 |
1,031 |
1,035 |
-1.43% |
67,000 |
2024/7/1 |
1,058 |
1,061 |
1,046 |
1,050 |
-0.76% |
51,900 |
2024/6/28 |
1,058 |
1,061 |
1,052 |
1,058 |
-0.19% |
54,800 |
2024/6/27 |
1,043 |
1,060 |
1,043 |
1,060 |
+1.53% |
144,100 |
2024/6/26 |
1,036 |
1,049 |
1,031 |
1,044 |
+1.36% |
209,900 |
2024/6/25 |
1,005 |
1,030 |
1,001 |
1,030 |
+3.00% |
168,800 |
2024/6/24 |
996 |
1,001 |
991 |
1,000 |
+0.70% |
82,500 |
2024/6/21 |
1,005 |
1,011 |
991 |
993 |
-1.68% |
153,400 |
2024/6/20 |
1,002 |
1,013 |
998 |
1,010 |
+0.80% |
86,200 |
2024/6/19 |
995 |
1,007 |
994 |
1,002 |
+1.31% |
88,800 |
2024/6/18 |
990 |
994 |
984 |
989 |
+0.92% |
56,200 |
2024/6/17 |
991 |
993 |
975 |
980 |
-2.49% |
79,200 |
2024/6/14 |
1,000 |
1,009 |
992 |
1,005 |
+1.41% |
141,500 |
2024/6/13 |
992 |
994 |
984 |
991 |
-0.10% |
59,000 |
2024/6/12 |
998 |
1,001 |
989 |
992 |
+0.40% |
68,800 |
2024/6/11 |
990 |
1,000 |
988 |
988 |
-0.10% |
69,600 |
2024/6/10 |
984 |
989 |
979 |
989 |
+1.23% |
43,100 |
2024/6/7 |
975 |
981 |
974 |
977 |
+0.00% |
22,000 |
2024/6/6 |
975 |
979 |
965 |
977 |
+1.14% |
51,300 |
2024/6/5 |
974 |
978 |
965 |
966 |
-0.82% |
35,600 |
2024/6/4 |
978 |
980 |
974 |
974 |
-0.71% |
34,400 |
2024/6/3 |
985 |
991 |
980 |
981 |
-0.20% |
33,100 |
2024/5/31 |
980 |
984 |
972 |
983 |
+0.82% |
49,100 |
2024/5/30 |
958 |
976 |
955 |
975 |
+1.14% |
65,500 |
2024/5/29 |
972 |
974 |
960 |
964 |
-1.33% |
40,900 |
2024/5/28 |
980 |
984 |
974 |
977 |
-0.31% |
55,800 |
2024/5/27 |
989 |
989 |
980 |
980 |
-0.71% |
30,300 |
2024/5/24 |
978 |
990 |
978 |
987 |
+0.30% |
51,800 |
2024/5/23 |
986 |
990 |
976 |
984 |
-0.10% |
41,500 |
2024/5/22 |
986 |
994 |
985 |
985 |
-0.20% |
39,800 |
2024/5/21 |
984 |
1,002 |
980 |
987 |
+0.30% |
76,500 |
2024/5/20 |
989 |
992 |
980 |
984 |
-0.51% |
59,200 |
2024/5/17 |
984 |
994 |
979 |
989 |
+0.00% |
48,700 |
2024/5/16 |
997 |
1,001 |
986 |
989 |
-0.80% |
60,500 |
2024/5/15 |
1,010 |
1,010 |
996 |
997 |
-1.29% |
85,400 |
2024/5/14 |
984 |
1,013 |
976 |
1,010 |
+1.71% |
183,800 |
2024/5/13 |
1,007 |
1,009 |
968 |
993 |
+7.47% |
294,700 |
2024/5/10 |
935 |
935 |
918 |
924 |
-0.32% |
66,500 |
2024/5/9 |
934 |
934 |
924 |
927 |
+0.32% |
38,000 |
2024/5/8 |
927 |
932 |
921 |
924 |
-0.54% |
47,000 |
2024/5/7 |
924 |
929 |
915 |
929 |
+2.20% |
74,400 |
2024/5/2 |
908 |
913 |
906 |
909 |
+0.11% |
46,100 |
2024/5/1 |
910 |
914 |
907 |
908 |
-1.09% |
43,300 |
2024/4/30 |
919 |
919 |
909 |
918 |
+1.21% |
87,300 |
2024/4/26 |
922 |
922 |
904 |
907 |
-1.09% |
395,900 |
2024/4/25 |
919 |
927 |
917 |
917 |
-0.54% |
41,100 |
2024/4/24 |
926 |
928 |
918 |
922 |
-0.43% |
69,700 |
2024/4/23 |
938 |
938 |
925 |
926 |
-0.75% |
30,500 |
2024/4/22 |
928 |
935 |
918 |
933 |
+2.08% |
62,400 |
2024/4/19 |
930 |
930 |
904 |
914 |
-1.83% |
104,900 |
2024/4/18 |
922 |
933 |
921 |
931 |
+1.31% |
40,100 |
2024/4/17 |
929 |
933 |
919 |
919 |
-1.29% |
57,800 |
2024/4/16 |
950 |
950 |
928 |
931 |
-2.00% |
61,900 |
2024/4/15 |
943 |
954 |
940 |
950 |
+0.53% |
49,800 |
2024/4/12 |
940 |
949 |
940 |
945 |
+0.53% |
66,600 |
2024/4/11 |
938 |
941 |
931 |
940 |
+0.11% |
58,200 |
2024/4/10 |
948 |
949 |
938 |
939 |
-0.74% |
59,400 |
2024/4/9 |
940 |
947 |
939 |
946 |
+0.75% |
142,600 |
2024/4/8 |
930 |
943 |
930 |
939 |
+1.19% |
98,100 |
|