| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/11 |
873 |
880 |
853 |
860 |
-1.71% |
73,300 |
| 2024/9/10 |
880 |
885 |
871 |
875 |
+0.34% |
51,000 |
| 2024/9/9 |
858 |
883 |
858 |
872 |
-0.80% |
73,000 |
| 2024/9/6 |
900 |
903 |
874 |
879 |
-1.57% |
62,600 |
| 2024/9/5 |
869 |
899 |
861 |
893 |
+2.17% |
89,200 |
| 2024/9/4 |
877 |
894 |
870 |
874 |
-2.02% |
78,800 |
| 2024/9/3 |
877 |
901 |
877 |
892 |
+1.36% |
42,700 |
| 2024/9/2 |
893 |
893 |
862 |
880 |
+0.00% |
67,900 |
| 2024/8/30 |
877 |
883 |
867 |
880 |
+1.03% |
26,900 |
| 2024/8/29 |
869 |
874 |
867 |
871 |
+0.23% |
17,600 |
| 2024/8/28 |
877 |
877 |
860 |
869 |
-0.46% |
19,400 |
| 2024/8/27 |
862 |
880 |
855 |
873 |
+1.39% |
32,000 |
| 2024/8/26 |
868 |
871 |
856 |
861 |
-1.03% |
45,900 |
| 2024/8/23 |
867 |
879 |
862 |
870 |
+0.58% |
35,400 |
| 2024/8/22 |
864 |
865 |
853 |
865 |
+1.29% |
39,200 |
| 2024/8/21 |
857 |
864 |
840 |
854 |
-1.27% |
62,400 |
| 2024/8/20 |
850 |
874 |
837 |
865 |
+2.13% |
90,900 |
| 2024/8/19 |
855 |
868 |
836 |
847 |
+0.24% |
116,600 |
| 2024/8/16 |
846 |
859 |
842 |
845 |
+2.42% |
96,800 |
| 2024/8/15 |
839 |
842 |
817 |
825 |
-1.67% |
73,500 |
| 2024/8/14 |
828 |
839 |
809 |
839 |
+1.70% |
97,000 |
| 2024/8/13 |
795 |
833 |
792 |
825 |
+5.10% |
92,500 |
| 2024/8/9 |
797 |
807 |
766 |
785 |
+0.90% |
143,000 |
| 2024/8/8 |
777 |
797 |
759 |
778 |
-1.52% |
93,400 |
| 2024/8/7 |
795 |
822 |
767 |
790 |
-0.63% |
119,500 |
| 2024/8/6 |
829 |
829 |
769 |
795 |
+5.44% |
123,500 |
| 2024/8/5 |
800 |
819 |
702 |
754 |
-11.50% |
366,300 |
| 2024/8/2 |
900 |
902 |
850 |
852 |
-8.39% |
137,800 |
| 2024/8/1 |
977 |
977 |
922 |
930 |
-4.42% |
100,300 |
| 2024/7/31 |
945 |
973 |
942 |
973 |
+1.46% |
130,000 |
| 2024/7/30 |
957 |
962 |
949 |
959 |
-1.34% |
45,300 |
| 2024/7/29 |
945 |
975 |
942 |
972 |
+4.52% |
61,000 |
| 2024/7/26 |
943 |
945 |
925 |
930 |
-0.64% |
71,300 |
| 2024/7/25 |
940 |
943 |
915 |
936 |
-1.89% |
103,700 |
| 2024/7/24 |
977 |
987 |
946 |
954 |
-2.95% |
138,800 |
| 2024/7/23 |
981 |
992 |
975 |
983 |
-0.20% |
67,100 |
| 2024/7/22 |
998 |
1,004 |
981 |
985 |
-1.70% |
61,300 |
| 2024/7/19 |
1,032 |
1,032 |
1,002 |
1,002 |
-2.91% |
97,100 |
| 2024/7/18 |
1,022 |
1,047 |
1,021 |
1,032 |
+0.19% |
63,100 |
| 2024/7/17 |
1,010 |
1,032 |
1,010 |
1,030 |
+2.49% |
38,300 |
| 2024/7/16 |
1,005 |
1,014 |
998 |
1,005 |
+0.50% |
70,700 |
| 2024/7/12 |
1,002 |
1,032 |
998 |
1,000 |
-0.70% |
90,300 |
| 2024/7/11 |
1,013 |
1,018 |
995 |
1,007 |
+0.90% |
78,500 |
| 2024/7/10 |
1,013 |
1,021 |
992 |
998 |
-2.25% |
107,600 |
| 2024/7/9 |
1,005 |
1,037 |
1,005 |
1,021 |
+1.59% |
109,500 |
| 2024/7/8 |
1,015 |
1,023 |
991 |
1,005 |
-0.10% |
104,200 |
| 2024/7/5 |
1,022 |
1,025 |
1,002 |
1,006 |
-1.57% |
99,000 |
| 2024/7/4 |
1,048 |
1,048 |
1,012 |
1,022 |
-1.45% |
70,900 |
| 2024/7/3 |
1,030 |
1,048 |
1,025 |
1,037 |
-1.05% |
64,200 |
| 2024/7/2 |
1,027 |
1,048 |
1,021 |
1,048 |
+1.06% |
117,800 |
| 2024/7/1 |
1,079 |
1,079 |
1,037 |
1,037 |
-4.16% |
109,000 |
| 2024/6/28 |
1,089 |
1,089 |
1,061 |
1,082 |
+0.00% |
99,700 |
| 2024/6/27 |
1,096 |
1,108 |
1,069 |
1,082 |
+0.09% |
152,000 |
| 2024/6/26 |
1,069 |
1,082 |
1,068 |
1,081 |
+1.31% |
128,000 |
| 2024/6/25 |
1,081 |
1,087 |
1,059 |
1,067 |
+0.38% |
154,200 |
| 2024/6/24 |
1,040 |
1,065 |
1,028 |
1,063 |
+2.71% |
133,500 |
| 2024/6/21 |
1,057 |
1,072 |
1,032 |
1,035 |
-2.08% |
167,600 |
| 2024/6/20 |
1,012 |
1,057 |
1,012 |
1,057 |
+6.02% |
207,900 |
| 2024/6/19 |
971 |
1,010 |
971 |
997 |
+3.10% |
76,800 |
| 2024/6/18 |
970 |
979 |
961 |
967 |
+0.83% |
51,900 |
| 2024/6/17 |
964 |
966 |
940 |
959 |
-2.04% |
83,500 |
| 2024/6/14 |
960 |
989 |
951 |
979 |
+2.84% |
141,000 |
| 2024/6/13 |
986 |
987 |
942 |
952 |
-1.96% |
117,300 |
| 2024/6/12 |
978 |
996 |
962 |
971 |
-1.62% |
112,100 |
| 2024/6/11 |
1,021 |
1,025 |
980 |
987 |
-1.10% |
171,500 |
| 2024/6/10 |
980 |
1,020 |
973 |
998 |
+3.42% |
234,100 |
| 2024/6/7 |
930 |
970 |
923 |
965 |
+3.99% |
167,300 |
| 2024/6/6 |
885 |
948 |
883 |
928 |
+5.57% |
234,600 |
| 2024/6/5 |
876 |
886 |
865 |
879 |
-0.45% |
31,500 |
| 2024/6/4 |
880 |
890 |
877 |
883 |
+0.34% |
60,200 |
| 2024/6/3 |
885 |
891 |
871 |
880 |
+0.57% |
50,000 |
| 2024/5/31 |
852 |
875 |
851 |
875 |
+2.58% |
54,400 |
| 2024/5/30 |
848 |
854 |
845 |
853 |
+0.00% |
41,000 |
| 2024/5/29 |
856 |
866 |
851 |
853 |
-0.12% |
25,800 |
| 2024/5/28 |
852 |
868 |
850 |
854 |
+0.23% |
39,100 |
| 2024/5/27 |
857 |
863 |
847 |
852 |
-0.47% |
38,400 |
| 2024/5/24 |
857 |
871 |
853 |
856 |
-1.83% |
45,400 |
| 2024/5/23 |
853 |
872 |
848 |
872 |
+2.35% |
39,900 |
| 2024/5/22 |
846 |
862 |
846 |
852 |
+0.24% |
47,500 |
| 2024/5/21 |
876 |
876 |
846 |
850 |
-2.97% |
95,500 |
| 2024/5/20 |
863 |
889 |
853 |
876 |
+1.51% |
115,900 |
| 2024/5/17 |
828 |
867 |
828 |
863 |
+3.35% |
92,800 |
| 2024/5/16 |
813 |
836 |
807 |
835 |
+4.38% |
96,100 |
| 2024/5/15 |
825 |
832 |
799 |
800 |
-3.03% |
108,300 |
| 2024/5/14 |
842 |
865 |
795 |
825 |
-8.44% |
620,500 |
| 2024/5/13 |
755 |
901 |
746 |
901 |
+19.97% |
248,900 |
| 2024/5/10 |
729 |
755 |
729 |
751 |
+3.16% |
81,800 |
| 2024/5/9 |
718 |
730 |
712 |
728 |
+2.68% |
53,100 |
| 2024/5/8 |
708 |
720 |
705 |
709 |
+0.28% |
93,900 |
| 2024/5/7 |
707 |
713 |
705 |
707 |
+0.14% |
47,800 |
| 2024/5/2 |
715 |
715 |
704 |
706 |
-0.84% |
44,900 |
| 2024/5/1 |
725 |
725 |
708 |
712 |
-2.06% |
47,700 |
| 2024/4/30 |
712 |
727 |
710 |
727 |
+2.83% |
39,300 |
| 2024/4/26 |
710 |
710 |
698 |
707 |
-0.14% |
59,600 |
| 2024/4/25 |
718 |
720 |
708 |
708 |
-1.80% |
55,700 |
| 2024/4/24 |
716 |
724 |
710 |
721 |
+1.12% |
52,400 |
| 2024/4/23 |
720 |
722 |
712 |
713 |
-1.11% |
45,100 |
| 2024/4/22 |
718 |
729 |
715 |
721 |
+2.41% |
67,600 |
| 2024/4/19 |
709 |
711 |
685 |
704 |
-1.40% |
152,200 |
| 2024/4/18 |
698 |
718 |
698 |
714 |
+1.28% |
58,200 |
| 2024/4/17 |
714 |
718 |
700 |
705 |
-1.12% |
92,100 |
| 2024/4/16 |
729 |
737 |
710 |
713 |
-3.12% |
159,900 |
| 2024/4/15 |
687 |
739 |
685 |
736 |
+7.45% |
283,200 |
| 2024/4/12 |
688 |
693 |
685 |
685 |
-0.44% |
47,000 |
| 2024/4/11 |
677 |
693 |
676 |
688 |
+1.33% |
42,900 |
| 2024/4/10 |
675 |
686 |
675 |
679 |
+0.30% |
30,400 |
| 2024/4/9 |
683 |
683 |
672 |
677 |
-0.88% |
26,400 |
| 2024/4/8 |
680 |
683 |
674 |
683 |
+0.29% |
45,900 |
| 2024/4/5 |
674 |
682 |
665 |
681 |
+0.59% |
76,700 |
| 2024/4/4 |
667 |
680 |
667 |
677 |
+2.11% |
80,400 |
| 2024/4/3 |
647 |
667 |
647 |
663 |
+1.84% |
52,900 |
| 2024/4/2 |
664 |
668 |
649 |
651 |
-2.69% |
74,200 |
| 2024/4/1 |
676 |
679 |
665 |
669 |
-0.59% |
46,900 |
| 2024/3/29 |
662 |
677 |
662 |
673 |
+1.66% |
45,400 |
| 2024/3/28 |
672 |
684 |
657 |
662 |
-2.79% |
159,600 |
| 2024/3/27 |
689 |
699 |
678 |
681 |
-0.58% |
306,100 |
| 2024/3/26 |
674 |
687 |
671 |
685 |
+0.59% |
112,800 |
| 2024/3/25 |
674 |
685 |
673 |
681 |
+1.49% |
142,500 |
| 2024/3/22 |
667 |
672 |
665 |
671 |
+1.51% |
134,000 |
| 2024/3/21 |
665 |
667 |
657 |
661 |
+0.15% |
121,900 |
| 2024/3/19 |
645 |
661 |
645 |
660 |
+2.33% |
163,100 |
| 2024/3/18 |
647 |
648 |
642 |
645 |
+0.16% |
104,700 |
| 2024/3/15 |
635 |
644 |
632 |
644 |
+1.74% |
98,600 |
|
