| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/12 |
890 |
903 |
888 |
899 |
+2.04% |
520,900 |
| 2024/9/11 |
899 |
900 |
877 |
881 |
-2.76% |
811,000 |
| 2024/9/10 |
910 |
912 |
899 |
906 |
-0.88% |
480,200 |
| 2024/9/9 |
902 |
918 |
895 |
914 |
+0.22% |
588,600 |
| 2024/9/6 |
927 |
935 |
910 |
912 |
-1.30% |
763,300 |
| 2024/9/5 |
903 |
937 |
901 |
924 |
+2.21% |
1,322,800 |
| 2024/9/4 |
903 |
913 |
900 |
904 |
-1.20% |
856,000 |
| 2024/9/3 |
918 |
932 |
910 |
915 |
-0.76% |
1,134,300 |
| 2024/9/2 |
930 |
934 |
918 |
922 |
-0.32% |
856,900 |
| 2024/8/30 |
930 |
934 |
921 |
925 |
-0.96% |
856,700 |
| 2024/8/29 |
950 |
953 |
932 |
934 |
-2.10% |
897,700 |
| 2024/8/28 |
966 |
970 |
950 |
954 |
-2.05% |
720,500 |
| 2024/8/27 |
961 |
974 |
958 |
974 |
+1.46% |
542,800 |
| 2024/8/26 |
945 |
964 |
941 |
960 |
+2.13% |
740,700 |
| 2024/8/23 |
931 |
948 |
930 |
940 |
+0.97% |
538,900 |
| 2024/8/22 |
933 |
933 |
924 |
931 |
+0.65% |
362,900 |
| 2024/8/21 |
929 |
932 |
916 |
925 |
-0.96% |
513,000 |
| 2024/8/20 |
925 |
938 |
918 |
934 |
+2.30% |
530,800 |
| 2024/8/19 |
908 |
914 |
900 |
913 |
+0.33% |
816,000 |
| 2024/8/16 |
901 |
914 |
901 |
910 |
+1.90% |
648,300 |
| 2024/8/15 |
884 |
895 |
882 |
893 |
+1.13% |
669,100 |
| 2024/8/14 |
881 |
899 |
876 |
883 |
+0.80% |
996,000 |
| 2024/8/13 |
875 |
877 |
864 |
876 |
+0.11% |
692,000 |
| 2024/8/9 |
886 |
886 |
859 |
875 |
+0.46% |
1,169,000 |
| 2024/8/8 |
910 |
911 |
869 |
871 |
+0.69% |
2,049,100 |
| 2024/8/7 |
863 |
887 |
856 |
865 |
-0.57% |
1,034,600 |
| 2024/8/6 |
872 |
902 |
854 |
870 |
+5.20% |
1,275,400 |
| 2024/8/5 |
859 |
877 |
820 |
827 |
-8.52% |
1,852,500 |
| 2024/8/2 |
953 |
953 |
903 |
904 |
-8.04% |
1,910,900 |
| 2024/8/1 |
975 |
984 |
956 |
983 |
+1.24% |
1,347,300 |
| 2024/7/31 |
949 |
974 |
947 |
971 |
+2.32% |
685,900 |
| 2024/7/30 |
962 |
965 |
946 |
949 |
-1.35% |
349,100 |
| 2024/7/29 |
955 |
967 |
949 |
962 |
+1.37% |
577,000 |
| 2024/7/26 |
953 |
954 |
942 |
949 |
+0.42% |
514,100 |
| 2024/7/25 |
939 |
951 |
937 |
945 |
+0.75% |
819,300 |
| 2024/7/24 |
961 |
961 |
938 |
938 |
-1.68% |
650,100 |
| 2024/7/23 |
955 |
958 |
951 |
954 |
-0.42% |
341,500 |
| 2024/7/22 |
967 |
971 |
952 |
958 |
-0.42% |
444,800 |
| 2024/7/19 |
974 |
975 |
959 |
962 |
-1.23% |
482,300 |
| 2024/7/18 |
977 |
984 |
973 |
974 |
+0.41% |
557,600 |
| 2024/7/17 |
956 |
971 |
953 |
970 |
+2.54% |
627,700 |
| 2024/7/16 |
963 |
963 |
945 |
946 |
-1.56% |
592,800 |
| 2024/7/12 |
961 |
975 |
957 |
961 |
+0.21% |
816,700 |
| 2024/7/11 |
940 |
961 |
938 |
959 |
+2.68% |
1,076,600 |
| 2024/7/10 |
931 |
937 |
927 |
934 |
+0.54% |
651,000 |
| 2024/7/9 |
925 |
935 |
923 |
929 |
+0.76% |
653,500 |
| 2024/7/8 |
935 |
935 |
919 |
922 |
-0.97% |
1,045,200 |
| 2024/7/5 |
934 |
938 |
927 |
931 |
-0.21% |
743,800 |
| 2024/7/4 |
935 |
940 |
933 |
933 |
-0.11% |
731,700 |
| 2024/7/3 |
944 |
946 |
933 |
934 |
-1.27% |
1,109,300 |
| 2024/7/2 |
956 |
956 |
945 |
946 |
-0.94% |
771,900 |
| 2024/7/1 |
973 |
976 |
954 |
955 |
-0.52% |
496,100 |
| 2024/6/28 |
960 |
967 |
954 |
960 |
-0.21% |
706,300 |
| 2024/6/27 |
963 |
968 |
958 |
962 |
-0.10% |
501,600 |
| 2024/6/26 |
965 |
966 |
958 |
963 |
-0.10% |
474,400 |
| 2024/6/25 |
965 |
967 |
959 |
964 |
+0.21% |
682,600 |
| 2024/6/24 |
964 |
967 |
954 |
962 |
+0.31% |
462,100 |
| 2024/6/21 |
965 |
971 |
959 |
959 |
-0.83% |
1,080,100 |
| 2024/6/20 |
967 |
970 |
958 |
967 |
-0.31% |
444,600 |
| 2024/6/19 |
962 |
970 |
958 |
970 |
+0.83% |
342,000 |
| 2024/6/18 |
958 |
962 |
948 |
962 |
+0.84% |
414,900 |
| 2024/6/17 |
950 |
954 |
941 |
954 |
-0.21% |
635,800 |
| 2024/6/14 |
947 |
967 |
942 |
956 |
+0.10% |
733,200 |
| 2024/6/13 |
965 |
968 |
953 |
955 |
-0.93% |
425,100 |
| 2024/6/12 |
981 |
982 |
961 |
964 |
-1.93% |
482,500 |
| 2024/6/11 |
978 |
986 |
977 |
983 |
+0.61% |
461,300 |
| 2024/6/10 |
972 |
977 |
969 |
977 |
+1.03% |
360,300 |
| 2024/6/7 |
972 |
976 |
961 |
967 |
+0.31% |
352,300 |
| 2024/6/6 |
967 |
968 |
958 |
964 |
-0.10% |
398,500 |
| 2024/6/5 |
969 |
972 |
963 |
965 |
-1.83% |
586,200 |
| 2024/6/4 |
976 |
984 |
971 |
983 |
-0.61% |
608,500 |
| 2024/6/3 |
982 |
992 |
978 |
989 |
+1.96% |
601,800 |
| 2024/5/31 |
967 |
970 |
961 |
970 |
+1.04% |
1,110,700 |
| 2024/5/30 |
939 |
962 |
932 |
960 |
+1.91% |
1,233,200 |
| 2024/5/29 |
962 |
962 |
942 |
942 |
-1.77% |
597,100 |
| 2024/5/28 |
951 |
968 |
948 |
959 |
-0.21% |
755,000 |
| 2024/5/27 |
950 |
961 |
941 |
961 |
-0.62% |
1,066,200 |
| 2024/5/24 |
967 |
977 |
962 |
967 |
-1.43% |
887,700 |
| 2024/5/23 |
987 |
991 |
971 |
981 |
+0.10% |
784,900 |
| 2024/5/22 |
1,018 |
1,019 |
980 |
980 |
-3.64% |
1,218,900 |
| 2024/5/21 |
1,019 |
1,028 |
1,011 |
1,017 |
+0.30% |
808,400 |
| 2024/5/20 |
1,011 |
1,025 |
1,004 |
1,014 |
+1.10% |
923,700 |
| 2024/5/17 |
1,008 |
1,008 |
992 |
1,003 |
-0.79% |
1,301,900 |
| 2024/5/16 |
1,028 |
1,037 |
990 |
1,011 |
-8.34% |
2,975,400 |
| 2024/5/15 |
1,160 |
1,168 |
1,092 |
1,103 |
-3.84% |
1,896,100 |
| 2024/5/14 |
1,130 |
1,148 |
1,124 |
1,147 |
+2.23% |
1,081,700 |
| 2024/5/13 |
1,110 |
1,122 |
1,101 |
1,122 |
+1.17% |
760,900 |
| 2024/5/10 |
1,110 |
1,118 |
1,106 |
1,109 |
+0.18% |
448,500 |
| 2024/5/9 |
1,100 |
1,113 |
1,096 |
1,107 |
+0.82% |
446,200 |
| 2024/5/8 |
1,103 |
1,104 |
1,094 |
1,098 |
+0.00% |
349,700 |
| 2024/5/7 |
1,093 |
1,106 |
1,091 |
1,098 |
+0.46% |
493,400 |
| 2024/5/2 |
1,104 |
1,105 |
1,085 |
1,093 |
-0.09% |
456,200 |
| 2024/5/1 |
1,096 |
1,104 |
1,082 |
1,094 |
-0.73% |
867,800 |
| 2024/4/30 |
1,103 |
1,111 |
1,093 |
1,102 |
+0.92% |
677,500 |
| 2024/4/26 |
1,095 |
1,098 |
1,081 |
1,092 |
-0.46% |
634,600 |
| 2024/4/25 |
1,116 |
1,116 |
1,094 |
1,097 |
-0.99% |
478,500 |
| 2024/4/24 |
1,115 |
1,121 |
1,107 |
1,108 |
-1.16% |
504,000 |
| 2024/4/23 |
1,129 |
1,131 |
1,116 |
1,121 |
+0.09% |
328,300 |
| 2024/4/22 |
1,114 |
1,123 |
1,108 |
1,120 |
+1.36% |
476,400 |
| 2024/4/19 |
1,119 |
1,124 |
1,095 |
1,105 |
-1.07% |
696,400 |
| 2024/4/18 |
1,110 |
1,124 |
1,107 |
1,117 |
+0.45% |
426,300 |
| 2024/4/17 |
1,136 |
1,138 |
1,105 |
1,112 |
-1.85% |
540,200 |
| 2024/4/16 |
1,153 |
1,157 |
1,127 |
1,133 |
-2.33% |
555,100 |
| 2024/4/15 |
1,165 |
1,175 |
1,156 |
1,160 |
-0.43% |
401,600 |
| 2024/4/12 |
1,158 |
1,168 |
1,152 |
1,165 |
+1.04% |
454,400 |
| 2024/4/11 |
1,140 |
1,157 |
1,135 |
1,153 |
+0.17% |
383,400 |
| 2024/4/10 |
1,159 |
1,161 |
1,150 |
1,151 |
-0.17% |
282,900 |
| 2024/4/9 |
1,150 |
1,157 |
1,145 |
1,153 |
-0.35% |
310,700 |
| 2024/4/8 |
1,151 |
1,162 |
1,144 |
1,157 |
+0.70% |
567,200 |
| 2024/4/5 |
1,135 |
1,154 |
1,132 |
1,149 |
+0.35% |
594,900 |
| 2024/4/4 |
1,173 |
1,174 |
1,145 |
1,145 |
-1.38% |
717,800 |
| 2024/4/3 |
1,152 |
1,170 |
1,152 |
1,161 |
-0.43% |
572,800 |
| 2024/4/2 |
1,171 |
1,174 |
1,157 |
1,166 |
-0.77% |
525,800 |
| 2024/4/1 |
1,190 |
1,191 |
1,174 |
1,175 |
-0.68% |
510,600 |
| 2024/3/29 |
1,172 |
1,187 |
1,170 |
1,183 |
+1.20% |
507,100 |
| 2024/3/28 |
1,201 |
1,203 |
1,169 |
1,169 |
-4.73% |
1,187,700 |
| 2024/3/27 |
1,225 |
1,243 |
1,221 |
1,227 |
+0.41% |
1,134,700 |
| 2024/3/26 |
1,216 |
1,228 |
1,209 |
1,222 |
+0.58% |
647,900 |
| 2024/3/25 |
1,214 |
1,227 |
1,198 |
1,215 |
-0.16% |
840,800 |
| 2024/3/22 |
1,210 |
1,220 |
1,202 |
1,217 |
+1.08% |
662,600 |
| 2024/3/21 |
1,210 |
1,220 |
1,192 |
1,204 |
+1.78% |
2,125,300 |
| 2024/3/19 |
1,174 |
1,187 |
1,164 |
1,183 |
+0.68% |
702,400 |
| 2024/3/18 |
1,170 |
1,184 |
1,168 |
1,175 |
+0.26% |
648,000 |
|
