| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/6 |
931 |
935 |
916 |
919 |
-0.54% |
123,700 |
| 2024/9/5 |
913 |
929 |
911 |
924 |
+0.87% |
80,600 |
| 2024/9/4 |
927 |
928 |
911 |
916 |
-2.55% |
113,000 |
| 2024/9/3 |
942 |
947 |
938 |
940 |
+0.64% |
46,700 |
| 2024/9/2 |
940 |
940 |
928 |
934 |
+0.11% |
62,800 |
| 2024/8/30 |
948 |
948 |
932 |
933 |
-1.06% |
72,200 |
| 2024/8/29 |
942 |
948 |
932 |
943 |
+0.75% |
93,400 |
| 2024/8/28 |
946 |
946 |
931 |
936 |
-1.27% |
83,900 |
| 2024/8/27 |
920 |
948 |
916 |
948 |
+4.29% |
113,200 |
| 2024/8/26 |
915 |
919 |
906 |
909 |
-0.33% |
96,900 |
| 2024/8/23 |
908 |
918 |
905 |
912 |
+1.56% |
88,600 |
| 2024/8/22 |
916 |
916 |
893 |
898 |
-1.21% |
96,400 |
| 2024/8/21 |
905 |
915 |
902 |
909 |
-0.55% |
90,000 |
| 2024/8/20 |
911 |
921 |
905 |
914 |
+2.47% |
107,300 |
| 2024/8/19 |
913 |
913 |
892 |
892 |
-2.83% |
108,000 |
| 2024/8/16 |
918 |
918 |
907 |
918 |
+1.66% |
70,500 |
| 2024/8/15 |
907 |
913 |
898 |
903 |
+0.67% |
94,500 |
| 2024/8/14 |
896 |
899 |
877 |
897 |
+1.82% |
186,700 |
| 2024/8/13 |
859 |
889 |
847 |
881 |
-2.33% |
253,000 |
| 2024/8/9 |
912 |
923 |
887 |
902 |
+0.56% |
236,500 |
| 2024/8/8 |
884 |
915 |
881 |
897 |
+0.45% |
182,100 |
| 2024/8/7 |
885 |
915 |
871 |
893 |
-2.40% |
265,400 |
| 2024/8/6 |
859 |
935 |
859 |
915 |
+14.52% |
259,200 |
| 2024/8/5 |
851 |
867 |
798 |
799 |
-13.34% |
349,700 |
| 2024/8/2 |
958 |
958 |
922 |
922 |
-7.06% |
276,200 |
| 2024/8/1 |
1,021 |
1,023 |
986 |
992 |
-2.84% |
154,500 |
| 2024/7/31 |
997 |
1,026 |
988 |
1,021 |
+2.41% |
181,600 |
| 2024/7/30 |
995 |
1,000 |
992 |
997 |
-0.80% |
101,700 |
| 2024/7/29 |
998 |
1,012 |
996 |
1,005 |
+2.97% |
97,700 |
| 2024/7/26 |
987 |
987 |
971 |
976 |
+0.10% |
87,000 |
| 2024/7/25 |
987 |
989 |
971 |
975 |
-2.30% |
138,100 |
| 2024/7/24 |
1,035 |
1,035 |
994 |
998 |
-3.76% |
169,900 |
| 2024/7/23 |
1,033 |
1,037 |
1,026 |
1,037 |
+2.07% |
138,700 |
| 2024/7/22 |
1,041 |
1,041 |
1,013 |
1,016 |
-0.78% |
159,600 |
| 2024/7/19 |
1,028 |
1,031 |
1,014 |
1,024 |
-0.68% |
89,600 |
| 2024/7/18 |
1,034 |
1,046 |
1,031 |
1,031 |
-1.15% |
61,700 |
| 2024/7/17 |
1,040 |
1,050 |
1,039 |
1,043 |
+1.36% |
109,700 |
| 2024/7/16 |
1,018 |
1,037 |
1,017 |
1,029 |
+2.69% |
157,600 |
| 2024/7/12 |
1,008 |
1,021 |
1,001 |
1,002 |
-1.67% |
94,800 |
| 2024/7/11 |
1,029 |
1,029 |
1,017 |
1,019 |
+0.49% |
123,000 |
| 2024/7/10 |
1,008 |
1,014 |
1,002 |
1,014 |
+0.60% |
124,200 |
| 2024/7/9 |
1,010 |
1,016 |
997 |
1,008 |
+0.70% |
134,900 |
| 2024/7/8 |
1,001 |
1,006 |
995 |
1,001 |
-0.60% |
105,600 |
| 2024/7/5 |
1,033 |
1,033 |
1,007 |
1,007 |
-2.23% |
115,900 |
| 2024/7/4 |
1,030 |
1,033 |
1,022 |
1,030 |
+0.10% |
89,600 |
| 2024/7/3 |
1,010 |
1,031 |
1,010 |
1,029 |
+1.38% |
184,800 |
| 2024/7/2 |
1,019 |
1,025 |
1,008 |
1,015 |
-1.36% |
117,000 |
| 2024/7/1 |
1,038 |
1,038 |
1,014 |
1,029 |
+0.98% |
366,300 |
| 2024/6/28 |
1,035 |
1,035 |
1,014 |
1,019 |
-1.55% |
156,500 |
| 2024/6/27 |
1,033 |
1,037 |
1,028 |
1,035 |
+0.98% |
193,100 |
| 2024/6/26 |
1,030 |
1,033 |
1,023 |
1,025 |
-0.19% |
95,100 |
| 2024/6/25 |
1,019 |
1,035 |
1,014 |
1,027 |
+1.48% |
149,400 |
| 2024/6/24 |
1,032 |
1,033 |
1,007 |
1,012 |
-0.98% |
104,300 |
| 2024/6/21 |
1,020 |
1,032 |
1,016 |
1,022 |
+0.20% |
404,100 |
| 2024/6/20 |
1,012 |
1,020 |
1,004 |
1,020 |
+1.59% |
180,600 |
| 2024/6/19 |
1,015 |
1,015 |
999 |
1,004 |
+0.00% |
60,000 |
| 2024/6/18 |
1,027 |
1,030 |
1,003 |
1,004 |
-1.38% |
180,400 |
| 2024/6/17 |
1,021 |
1,027 |
1,001 |
1,018 |
-0.88% |
154,900 |
| 2024/6/14 |
990 |
1,029 |
989 |
1,027 |
+2.39% |
231,800 |
| 2024/6/13 |
1,031 |
1,031 |
989 |
1,003 |
-2.15% |
158,300 |
| 2024/6/12 |
1,032 |
1,045 |
1,019 |
1,025 |
+0.39% |
220,400 |
| 2024/6/11 |
1,017 |
1,035 |
1,015 |
1,021 |
+1.19% |
163,300 |
| 2024/6/10 |
990 |
1,010 |
980 |
1,009 |
+3.17% |
190,100 |
| 2024/6/7 |
982 |
989 |
974 |
978 |
-0.51% |
96,900 |
| 2024/6/6 |
972 |
988 |
970 |
983 |
+1.44% |
175,500 |
| 2024/6/5 |
973 |
977 |
963 |
969 |
-0.72% |
143,500 |
| 2024/6/4 |
971 |
979 |
962 |
976 |
-0.81% |
202,000 |
| 2024/6/3 |
980 |
992 |
969 |
984 |
+0.61% |
187,200 |
| 2024/5/31 |
956 |
984 |
949 |
978 |
+3.71% |
421,700 |
| 2024/5/30 |
927 |
946 |
916 |
943 |
+1.18% |
260,200 |
| 2024/5/29 |
930 |
948 |
929 |
932 |
+0.22% |
239,300 |
| 2024/5/28 |
950 |
950 |
930 |
930 |
-2.52% |
172,000 |
| 2024/5/27 |
958 |
971 |
954 |
954 |
-0.42% |
78,400 |
| 2024/5/24 |
958 |
970 |
952 |
958 |
-1.34% |
127,900 |
| 2024/5/23 |
975 |
975 |
957 |
971 |
+0.10% |
156,000 |
| 2024/5/22 |
991 |
992 |
969 |
970 |
-2.41% |
144,200 |
| 2024/5/21 |
1,005 |
1,015 |
994 |
994 |
-0.40% |
224,000 |
| 2024/5/20 |
972 |
1,000 |
969 |
998 |
+3.10% |
311,100 |
| 2024/5/17 |
960 |
976 |
957 |
968 |
+0.41% |
259,600 |
| 2024/5/16 |
953 |
969 |
941 |
964 |
+0.21% |
311,600 |
| 2024/5/15 |
970 |
970 |
946 |
962 |
-1.23% |
359,900 |
| 2024/5/14 |
905 |
975 |
900 |
974 |
-4.98% |
824,800 |
| 2024/5/13 |
1,076 |
1,081 |
1,020 |
1,025 |
-4.83% |
480,200 |
| 2024/5/10 |
1,070 |
1,081 |
1,063 |
1,077 |
+0.84% |
181,500 |
| 2024/5/9 |
1,050 |
1,074 |
1,040 |
1,068 |
+2.59% |
151,600 |
| 2024/5/8 |
1,056 |
1,069 |
1,041 |
1,041 |
-2.07% |
242,200 |
| 2024/5/7 |
1,078 |
1,078 |
1,054 |
1,063 |
+0.38% |
129,900 |
| 2024/5/2 |
1,062 |
1,073 |
1,056 |
1,059 |
-1.76% |
105,900 |
| 2024/5/1 |
1,088 |
1,094 |
1,075 |
1,078 |
-1.55% |
125,000 |
| 2024/4/30 |
1,100 |
1,109 |
1,084 |
1,095 |
+0.74% |
303,700 |
| 2024/4/26 |
1,066 |
1,087 |
1,054 |
1,087 |
+1.97% |
197,400 |
| 2024/4/25 |
1,066 |
1,080 |
1,064 |
1,066 |
-1.93% |
135,600 |
| 2024/4/24 |
1,078 |
1,089 |
1,071 |
1,087 |
+1.59% |
138,300 |
| 2024/4/23 |
1,072 |
1,077 |
1,059 |
1,070 |
-0.09% |
140,200 |
| 2024/4/22 |
1,085 |
1,094 |
1,055 |
1,071 |
+1.04% |
226,000 |
| 2024/4/19 |
1,081 |
1,083 |
1,041 |
1,060 |
-2.75% |
223,400 |
| 2024/4/18 |
1,087 |
1,099 |
1,084 |
1,090 |
+0.09% |
190,400 |
| 2024/4/17 |
1,093 |
1,100 |
1,067 |
1,089 |
-0.09% |
230,400 |
| 2024/4/16 |
1,111 |
1,117 |
1,080 |
1,090 |
-3.63% |
282,100 |
| 2024/4/15 |
1,121 |
1,138 |
1,115 |
1,131 |
-0.35% |
156,200 |
| 2024/4/12 |
1,145 |
1,157 |
1,131 |
1,135 |
+0.09% |
273,500 |
| 2024/4/11 |
1,131 |
1,139 |
1,123 |
1,134 |
-0.61% |
244,200 |
| 2024/4/10 |
1,143 |
1,147 |
1,132 |
1,141 |
-0.95% |
196,000 |
| 2024/4/9 |
1,149 |
1,157 |
1,136 |
1,152 |
+1.41% |
245,700 |
| 2024/4/8 |
1,136 |
1,136 |
1,119 |
1,136 |
+0.09% |
253,100 |
| 2024/4/5 |
1,118 |
1,140 |
1,111 |
1,135 |
-0.44% |
240,500 |
| 2024/4/4 |
1,156 |
1,159 |
1,136 |
1,140 |
-1.38% |
337,000 |
| 2024/4/3 |
1,159 |
1,174 |
1,151 |
1,156 |
-0.26% |
211,400 |
| 2024/4/2 |
1,173 |
1,175 |
1,145 |
1,159 |
-1.19% |
273,600 |
| 2024/4/1 |
1,215 |
1,221 |
1,173 |
1,173 |
-3.69% |
525,900 |
| 2024/3/29 |
1,203 |
1,226 |
1,201 |
1,218 |
+0.66% |
346,200 |
| 2024/3/28 |
1,246 |
1,266 |
1,204 |
1,210 |
-6.38% |
283,200 |
| 2024/3/27 |
1,295 |
1,315 |
1,287.5 |
1,292.5 |
-0.19% |
79,300 |
| 2024/3/26 |
1,275 |
1,300 |
1,275 |
1,295 |
+0.97% |
35,000 |
| 2024/3/25 |
1,280 |
1,305 |
1,275 |
1,282.5 |
+0.20% |
42,400 |
| 2024/3/22 |
1,295 |
1,300 |
1,272.5 |
1,280 |
-0.97% |
33,600 |
| 2024/3/21 |
1,277.5 |
1,297.5 |
1,267.5 |
1,292.5 |
+2.17% |
89,300 |
| 2024/3/19 |
1,245 |
1,265 |
1,233.8 |
1,265 |
+1.71% |
49,800 |
| 2024/3/18 |
1,243.7 |
1,252.4 |
1,235 |
1,243.7 |
+1.11% |
46,500 |
| 2024/3/15 |
1,218.8 |
1,237.5 |
1,212.5 |
1,230 |
+0.00% |
74,700 |
| 2024/3/14 |
1,233.8 |
1,235 |
1,220 |
1,230 |
-0.61% |
38,800 |
| 2024/3/13 |
1,252.5 |
1,262.5 |
1,223.8 |
1,237.5 |
-1.00% |
62,800 |
| 2024/3/12 |
1,237.5 |
1,250 |
1,213.8 |
1,250 |
+0.60% |
90,300 |
|
