日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
916 |
932 |
911 |
932 |
+1.75% |
22,700 |
2024/10/23 |
924 |
929 |
916 |
916 |
-0.87% |
19,200 |
2024/10/22 |
945 |
949 |
922 |
924 |
-1.07% |
33,300 |
2024/10/21 |
932 |
934 |
926 |
934 |
+0.65% |
18,200 |
2024/10/18 |
934 |
935 |
926 |
928 |
-0.11% |
6,800 |
2024/10/17 |
936 |
936 |
925 |
929 |
-0.64% |
15,300 |
2024/10/16 |
939 |
945 |
933 |
935 |
-0.53% |
16,000 |
2024/10/15 |
938 |
945 |
936 |
940 |
+0.43% |
23,500 |
2024/10/11 |
939 |
942 |
931 |
936 |
-0.32% |
12,200 |
2024/10/10 |
950 |
950 |
932 |
939 |
-0.21% |
16,300 |
2024/10/9 |
963 |
964 |
940 |
941 |
-1.26% |
21,200 |
2024/10/8 |
964 |
966 |
949 |
953 |
-2.16% |
19,600 |
2024/10/7 |
966 |
978 |
964 |
974 |
+1.25% |
21,100 |
2024/10/4 |
947 |
962 |
944 |
962 |
+1.58% |
17,400 |
2024/10/3 |
949 |
951 |
941 |
947 |
+0.96% |
10,900 |
2024/10/2 |
939 |
941 |
932 |
938 |
-0.53% |
12,800 |
2024/10/1 |
923 |
943 |
920 |
943 |
+2.39% |
13,200 |
2024/9/30 |
933 |
941 |
915 |
921 |
-2.02% |
22,600 |
2024/9/27 |
940 |
949 |
936 |
940 |
-1.98% |
20,500 |
2024/9/26 |
938 |
959 |
938 |
959 |
+3.12% |
34,100 |
2024/9/25 |
920 |
933 |
919 |
930 |
+1.20% |
19,500 |
2024/9/24 |
930 |
930 |
919 |
919 |
+0.44% |
26,200 |
2024/9/20 |
937 |
937 |
915 |
915 |
-2.24% |
45,100 |
2024/9/19 |
936 |
940 |
926 |
936 |
+1.19% |
15,200 |
2024/9/18 |
924 |
925 |
912 |
925 |
+0.43% |
10,100 |
2024/9/17 |
918 |
921 |
906 |
921 |
+0.99% |
23,500 |
2024/9/13 |
919 |
919 |
908 |
912 |
-0.55% |
24,100 |
2024/9/12 |
918 |
921 |
906 |
917 |
+1.44% |
18,600 |
2024/9/11 |
928 |
928 |
902 |
904 |
-2.80% |
26,800 |
2024/9/10 |
931 |
937 |
924 |
930 |
-0.11% |
10,500 |
2024/9/9 |
936 |
940 |
923 |
931 |
-1.17% |
30,100 |
2024/9/6 |
952 |
952 |
936 |
942 |
-0.21% |
14,400 |
2024/9/5 |
940 |
954 |
934 |
944 |
+0.43% |
18,300 |
2024/9/4 |
945 |
953 |
937 |
940 |
-1.78% |
22,200 |
2024/9/3 |
948 |
970 |
948 |
957 |
+1.06% |
21,000 |
2024/9/2 |
950 |
954 |
941 |
947 |
-0.21% |
9,900 |
2024/8/30 |
953 |
955 |
947 |
949 |
+0.00% |
10,600 |
2024/8/29 |
950 |
955 |
947 |
949 |
+0.21% |
10,000 |
2024/8/28 |
958 |
958 |
941 |
947 |
-0.94% |
11,000 |
2024/8/27 |
934 |
956 |
927 |
956 |
+3.13% |
22,200 |
2024/8/26 |
932 |
933 |
925 |
927 |
-0.11% |
14,100 |
2024/8/23 |
923 |
933 |
923 |
928 |
+0.98% |
15,000 |
2024/8/22 |
919 |
923 |
914 |
919 |
+0.44% |
8,600 |
2024/8/21 |
918 |
920 |
909 |
915 |
-0.22% |
18,500 |
2024/8/20 |
921 |
927 |
914 |
917 |
+0.33% |
21,300 |
2024/8/19 |
938 |
938 |
913 |
914 |
-2.77% |
29,600 |
2024/8/16 |
937 |
940 |
925 |
940 |
+1.73% |
35,400 |
2024/8/15 |
942 |
942 |
923 |
924 |
-1.91% |
31,000 |
2024/8/14 |
920 |
942 |
913 |
942 |
+2.61% |
18,500 |
2024/8/13 |
901 |
918 |
901 |
918 |
+2.00% |
19,400 |
2024/8/9 |
906 |
921 |
896 |
900 |
-0.22% |
37,700 |
2024/8/8 |
906 |
917 |
902 |
902 |
-2.59% |
26,600 |
2024/8/7 |
900 |
935 |
889 |
926 |
-0.11% |
33,500 |
2024/8/6 |
885 |
933 |
885 |
927 |
+5.10% |
41,000 |
2024/8/5 |
936 |
936 |
850 |
882 |
-7.26% |
72,800 |
2024/8/2 |
994 |
995 |
950 |
951 |
-4.52% |
47,900 |
2024/8/1 |
1,029 |
1,031 |
996 |
996 |
-5.05% |
39,100 |
2024/7/31 |
1,015 |
1,050 |
1,012 |
1,049 |
+2.94% |
21,000 |
2024/7/30 |
1,036 |
1,036 |
1,014 |
1,019 |
-1.64% |
25,500 |
2024/7/29 |
1,037 |
1,037 |
1,027 |
1,036 |
+1.67% |
13,900 |
2024/7/26 |
1,019 |
1,031 |
1,019 |
1,019 |
+0.00% |
15,500 |
2024/7/25 |
1,017 |
1,027 |
1,016 |
1,019 |
-0.29% |
25,700 |
2024/7/24 |
1,045 |
1,048 |
1,022 |
1,022 |
-2.20% |
19,600 |
2024/7/23 |
1,054 |
1,065 |
1,042 |
1,045 |
-0.67% |
23,800 |
2024/7/22 |
1,101 |
1,105 |
1,052 |
1,052 |
-4.97% |
22,600 |
2024/7/19 |
1,109 |
1,113 |
1,087 |
1,107 |
-0.45% |
39,800 |
2024/7/18 |
1,058 |
1,112 |
1,058 |
1,112 |
+4.41% |
106,200 |
2024/7/17 |
1,038 |
1,065 |
1,038 |
1,065 |
+2.11% |
21,300 |
2024/7/16 |
1,039 |
1,051 |
1,034 |
1,043 |
+1.46% |
26,700 |
2024/7/12 |
1,012 |
1,030 |
1,012 |
1,028 |
+1.38% |
31,200 |
2024/7/11 |
1,025 |
1,028 |
1,013 |
1,014 |
-0.69% |
59,600 |
2024/7/10 |
1,032 |
1,037 |
1,017 |
1,021 |
-1.07% |
32,000 |
2024/7/9 |
1,039 |
1,044 |
1,030 |
1,032 |
-0.67% |
23,100 |
2024/7/8 |
1,066 |
1,066 |
1,038 |
1,039 |
-2.72% |
20,800 |
2024/7/5 |
1,083 |
1,083 |
1,063 |
1,068 |
-0.84% |
15,800 |
2024/7/4 |
1,084 |
1,084 |
1,073 |
1,077 |
-0.46% |
14,400 |
2024/7/3 |
1,074 |
1,089 |
1,070 |
1,082 |
+0.84% |
35,800 |
2024/7/2 |
1,067 |
1,079 |
1,051 |
1,073 |
+1.42% |
35,500 |
2024/7/1 |
1,068 |
1,072 |
1,052 |
1,058 |
+0.38% |
30,600 |
2024/6/28 |
1,062 |
1,062 |
1,043 |
1,054 |
-0.85% |
17,400 |
2024/6/27 |
1,085 |
1,090 |
1,056 |
1,063 |
-2.03% |
24,400 |
2024/6/26 |
1,081 |
1,088 |
1,073 |
1,085 |
+0.46% |
23,900 |
2024/6/25 |
1,054 |
1,080 |
1,054 |
1,080 |
+1.89% |
23,100 |
2024/6/24 |
1,059 |
1,060 |
1,049 |
1,060 |
+1.05% |
23,300 |
2024/6/21 |
1,025 |
1,052 |
1,025 |
1,049 |
+2.74% |
28,700 |
2024/6/20 |
1,034 |
1,034 |
1,015 |
1,021 |
-1.26% |
14,900 |
2024/6/19 |
1,029 |
1,034 |
1,024 |
1,034 |
+0.68% |
13,200 |
2024/6/18 |
1,019 |
1,028 |
1,019 |
1,027 |
+1.58% |
16,200 |
2024/6/17 |
1,017 |
1,020 |
998 |
1,011 |
-0.59% |
29,700 |
2024/6/14 |
996 |
1,018 |
996 |
1,017 |
+1.80% |
31,800 |
2024/6/13 |
1,004 |
1,009 |
997 |
999 |
-0.50% |
26,800 |
2024/6/12 |
1,008 |
1,013 |
1,004 |
1,004 |
-0.40% |
12,400 |
2024/6/11 |
1,021 |
1,024 |
1,006 |
1,008 |
-1.37% |
15,200 |
2024/6/10 |
1,010 |
1,022 |
1,010 |
1,022 |
+1.69% |
15,200 |
2024/6/7 |
1,012 |
1,018 |
1,005 |
1,005 |
-0.99% |
9,000 |
2024/6/6 |
1,015 |
1,022 |
1,011 |
1,015 |
+0.00% |
13,300 |
2024/6/5 |
1,022 |
1,025 |
1,012 |
1,015 |
-1.17% |
15,200 |
2024/6/4 |
1,023 |
1,033 |
1,023 |
1,027 |
-0.48% |
8,700 |
2024/6/3 |
1,030 |
1,033 |
1,020 |
1,032 |
+0.19% |
14,700 |
2024/5/31 |
1,022 |
1,030 |
1,016 |
1,030 |
+1.08% |
15,700 |
2024/5/30 |
1,002 |
1,019 |
1,002 |
1,019 |
+1.19% |
14,700 |
2024/5/29 |
1,027 |
1,027 |
1,007 |
1,007 |
-2.04% |
17,900 |
2024/5/28 |
1,039 |
1,039 |
1,028 |
1,028 |
-0.19% |
9,000 |
2024/5/27 |
1,033 |
1,040 |
1,030 |
1,030 |
-0.29% |
6,300 |
2024/5/24 |
1,033 |
1,042 |
1,033 |
1,033 |
-0.19% |
5,700 |
2024/5/23 |
1,043 |
1,050 |
1,035 |
1,035 |
-0.77% |
13,500 |
2024/5/22 |
1,053 |
1,053 |
1,036 |
1,043 |
-0.29% |
14,000 |
2024/5/21 |
1,060 |
1,064 |
1,046 |
1,046 |
-0.66% |
10,200 |
2024/5/20 |
1,042 |
1,054 |
1,038 |
1,053 |
+1.06% |
13,000 |
2024/5/17 |
1,026 |
1,042 |
1,026 |
1,042 |
+1.56% |
8,800 |
2024/5/16 |
1,050 |
1,052 |
1,026 |
1,026 |
-1.63% |
20,000 |
2024/5/15 |
1,053 |
1,099 |
1,041 |
1,043 |
-7.78% |
58,200 |
2024/5/14 |
1,138 |
1,139 |
1,120 |
1,131 |
-0.88% |
18,400 |
2024/5/13 |
1,142 |
1,142 |
1,133 |
1,141 |
-0.17% |
4,100 |
2024/5/10 |
1,144 |
1,150 |
1,137 |
1,143 |
+0.09% |
7,000 |
2024/5/9 |
1,135 |
1,142 |
1,129 |
1,142 |
+1.60% |
6,800 |
2024/5/8 |
1,135 |
1,135 |
1,124 |
1,124 |
-0.79% |
7,700 |
2024/5/7 |
1,131 |
1,135 |
1,124 |
1,133 |
+0.62% |
9,100 |
2024/5/2 |
1,132 |
1,132 |
1,122 |
1,126 |
-0.71% |
5,200 |
2024/5/1 |
1,126 |
1,134 |
1,122 |
1,134 |
+0.71% |
6,100 |
2024/4/30 |
1,114 |
1,126 |
1,111 |
1,126 |
+1.62% |
12,600 |
2024/4/26 |
1,098 |
1,114 |
1,098 |
1,108 |
+0.91% |
12,800 |
2024/4/25 |
1,100 |
1,105 |
1,096 |
1,098 |
-1.17% |
10,200 |
|