| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
866 |
868 |
857 |
861 |
-0.58% |
54,600 |
| 2024/10/3 |
870 |
873 |
861 |
866 |
+0.46% |
84,500 |
| 2024/10/2 |
867 |
870 |
857 |
862 |
-0.69% |
107,900 |
| 2024/10/1 |
852 |
868 |
851 |
868 |
+2.12% |
82,900 |
| 2024/9/30 |
839 |
853 |
839 |
850 |
-0.47% |
95,800 |
| 2024/9/27 |
850 |
855 |
847 |
854 |
-1.27% |
80,200 |
| 2024/9/26 |
860 |
868 |
851 |
865 |
+2.00% |
127,000 |
| 2024/9/25 |
837 |
854 |
837 |
848 |
+0.95% |
78,300 |
| 2024/9/24 |
848 |
850 |
834 |
840 |
+0.48% |
121,100 |
| 2024/9/20 |
830 |
839 |
822 |
836 |
+2.08% |
136,500 |
| 2024/9/19 |
810 |
826 |
803 |
819 |
+3.02% |
83,000 |
| 2024/9/18 |
797 |
800 |
786 |
795 |
+0.51% |
72,700 |
| 2024/9/17 |
805 |
805 |
781 |
791 |
-0.75% |
72,800 |
| 2024/9/13 |
802 |
807 |
793 |
797 |
-0.62% |
54,600 |
| 2024/9/12 |
810 |
813 |
795 |
802 |
+0.50% |
64,700 |
| 2024/9/11 |
810 |
814 |
793 |
798 |
-1.72% |
81,700 |
| 2024/9/10 |
825 |
825 |
812 |
812 |
-1.81% |
61,800 |
| 2024/9/9 |
810 |
831 |
810 |
827 |
+0.73% |
67,400 |
| 2024/9/6 |
830 |
831 |
820 |
821 |
-0.73% |
35,400 |
| 2024/9/5 |
825 |
840 |
820 |
827 |
+0.00% |
47,400 |
| 2024/9/4 |
825 |
837 |
825 |
827 |
-2.36% |
62,200 |
| 2024/9/3 |
849 |
860 |
841 |
847 |
+0.83% |
44,300 |
| 2024/9/2 |
854 |
854 |
830 |
840 |
-1.06% |
73,400 |
| 2024/8/30 |
849 |
854 |
846 |
849 |
+0.00% |
38,900 |
| 2024/8/29 |
851 |
861 |
845 |
849 |
-0.59% |
38,600 |
| 2024/8/28 |
849 |
855 |
845 |
854 |
-0.12% |
31,800 |
| 2024/8/27 |
847 |
860 |
847 |
855 |
+1.54% |
36,100 |
| 2024/8/26 |
845 |
850 |
841 |
842 |
-1.06% |
51,200 |
| 2024/8/23 |
864 |
865 |
851 |
851 |
-1.73% |
47,600 |
| 2024/8/22 |
864 |
875 |
861 |
866 |
+1.52% |
51,100 |
| 2024/8/21 |
860 |
863 |
853 |
853 |
-1.61% |
47,900 |
| 2024/8/20 |
865 |
871 |
854 |
867 |
+0.81% |
59,800 |
| 2024/8/19 |
855 |
872 |
850 |
860 |
+1.06% |
101,800 |
| 2024/8/16 |
839 |
851 |
832 |
851 |
+2.41% |
95,300 |
| 2024/8/15 |
826 |
834 |
820 |
831 |
+1.22% |
106,400 |
| 2024/8/14 |
805 |
823 |
803 |
821 |
+2.24% |
76,400 |
| 2024/8/13 |
795 |
813 |
791 |
803 |
+2.42% |
105,600 |
| 2024/8/9 |
780 |
787 |
769 |
784 |
+2.08% |
140,900 |
| 2024/8/8 |
765 |
779 |
761 |
768 |
+0.26% |
82,700 |
| 2024/8/7 |
758 |
783 |
751 |
766 |
-0.65% |
161,900 |
| 2024/8/6 |
824 |
824 |
754 |
771 |
+4.61% |
276,000 |
| 2024/8/5 |
783 |
800 |
730 |
737 |
-8.90% |
279,500 |
| 2024/8/2 |
850 |
850 |
801 |
809 |
-6.69% |
232,000 |
| 2024/8/1 |
885 |
889 |
863 |
867 |
-3.56% |
122,000 |
| 2024/7/31 |
879 |
899 |
878 |
899 |
+2.16% |
93,500 |
| 2024/7/30 |
882 |
885 |
873 |
880 |
-0.11% |
87,900 |
| 2024/7/29 |
875 |
885 |
867 |
881 |
+2.20% |
62,800 |
| 2024/7/26 |
871 |
871 |
857 |
862 |
-0.46% |
84,400 |
| 2024/7/25 |
864 |
871 |
858 |
866 |
-0.69% |
100,500 |
| 2024/7/24 |
877 |
882 |
868 |
872 |
-1.02% |
70,800 |
| 2024/7/23 |
866 |
885 |
866 |
881 |
+1.73% |
60,200 |
| 2024/7/22 |
877 |
877 |
858 |
866 |
-1.14% |
98,400 |
| 2024/7/19 |
890 |
890 |
871 |
876 |
-1.24% |
68,400 |
| 2024/7/18 |
890 |
897 |
887 |
887 |
-0.67% |
52,600 |
| 2024/7/17 |
888 |
896 |
888 |
893 |
+1.25% |
44,200 |
| 2024/7/16 |
903 |
905 |
882 |
882 |
-2.00% |
82,300 |
| 2024/7/12 |
886 |
901 |
886 |
900 |
+0.22% |
89,700 |
| 2024/7/11 |
888 |
898 |
883 |
898 |
+2.28% |
102,000 |
| 2024/7/10 |
880 |
880 |
874 |
878 |
-0.68% |
78,300 |
| 2024/7/9 |
879 |
890 |
879 |
884 |
+0.57% |
88,800 |
| 2024/7/8 |
881 |
886 |
876 |
879 |
+0.11% |
155,600 |
| 2024/7/5 |
899 |
901 |
878 |
878 |
-2.55% |
119,600 |
| 2024/7/4 |
910 |
910 |
890 |
901 |
-0.77% |
109,800 |
| 2024/7/3 |
910 |
914 |
902 |
908 |
+0.11% |
148,500 |
| 2024/7/2 |
890 |
910 |
889 |
907 |
+2.60% |
283,300 |
| 2024/7/1 |
879 |
900 |
875 |
884 |
+0.57% |
134,000 |
| 2024/6/28 |
888 |
888 |
875 |
879 |
-0.90% |
60,300 |
| 2024/6/27 |
872 |
887 |
872 |
887 |
+1.37% |
83,700 |
| 2024/6/26 |
897 |
898 |
871 |
875 |
-1.57% |
135,400 |
| 2024/6/25 |
900 |
907 |
889 |
889 |
-0.56% |
185,800 |
| 2024/6/24 |
884 |
896 |
884 |
894 |
+2.05% |
197,400 |
| 2024/6/21 |
863 |
893 |
863 |
876 |
+1.51% |
216,500 |
| 2024/6/20 |
869 |
877 |
859 |
863 |
-0.23% |
171,800 |
| 2024/6/19 |
856 |
867 |
856 |
865 |
+1.65% |
129,000 |
| 2024/6/18 |
849 |
861 |
845 |
851 |
+1.19% |
224,800 |
| 2024/6/17 |
832 |
841 |
821 |
841 |
+1.45% |
126,700 |
| 2024/6/14 |
816 |
830 |
813 |
829 |
+1.22% |
124,800 |
| 2024/6/13 |
833 |
833 |
819 |
819 |
-1.44% |
85,300 |
| 2024/6/12 |
824 |
833 |
824 |
831 |
+0.97% |
92,200 |
| 2024/6/11 |
820 |
834 |
816 |
823 |
+1.23% |
172,400 |
| 2024/6/10 |
799 |
820 |
799 |
813 |
+1.75% |
199,800 |
| 2024/6/7 |
803 |
803 |
792 |
799 |
-0.75% |
51,800 |
| 2024/6/6 |
816 |
817 |
799 |
805 |
-1.71% |
86,100 |
| 2024/6/5 |
810 |
820 |
807 |
819 |
+0.24% |
126,500 |
| 2024/6/4 |
799 |
817 |
798 |
817 |
+2.38% |
183,500 |
| 2024/6/3 |
787 |
799 |
787 |
798 |
+1.40% |
108,400 |
| 2024/5/31 |
786 |
791 |
781 |
787 |
+0.90% |
149,800 |
| 2024/5/30 |
764 |
780 |
762 |
780 |
+0.65% |
107,300 |
| 2024/5/29 |
779 |
781 |
772 |
775 |
-0.51% |
64,400 |
| 2024/5/28 |
774 |
779 |
773 |
779 |
+0.39% |
74,300 |
| 2024/5/27 |
773 |
777 |
771 |
776 |
-0.13% |
54,900 |
| 2024/5/24 |
765 |
783 |
765 |
777 |
+1.17% |
80,300 |
| 2024/5/23 |
766 |
773 |
766 |
768 |
+0.26% |
46,000 |
| 2024/5/22 |
771 |
771 |
762 |
766 |
-1.29% |
174,000 |
| 2024/5/21 |
780 |
789 |
776 |
776 |
-1.02% |
81,300 |
| 2024/5/20 |
778 |
784 |
775 |
784 |
+0.00% |
86,700 |
| 2024/5/17 |
773 |
788 |
769 |
784 |
+0.90% |
179,600 |
| 2024/5/16 |
779 |
782 |
767 |
777 |
+0.13% |
153,400 |
| 2024/5/15 |
780 |
790 |
772 |
776 |
-1.02% |
190,000 |
| 2024/5/14 |
790 |
795 |
776 |
784 |
+6.38% |
589,500 |
| 2024/5/13 |
738 |
739 |
734 |
737 |
-0.14% |
110,100 |
| 2024/5/10 |
740 |
741 |
736 |
738 |
-0.27% |
88,700 |
| 2024/5/9 |
742 |
742 |
738 |
740 |
+0.00% |
50,800 |
| 2024/5/8 |
743 |
744 |
740 |
740 |
-0.40% |
55,000 |
| 2024/5/7 |
742 |
743 |
741 |
743 |
+0.27% |
43,300 |
| 2024/5/2 |
744 |
744 |
740 |
741 |
-0.40% |
33,900 |
| 2024/5/1 |
744 |
744 |
741 |
744 |
+0.00% |
40,000 |
| 2024/4/30 |
740 |
745 |
736 |
744 |
+0.95% |
53,600 |
| 2024/4/26 |
735 |
742 |
733 |
737 |
+0.27% |
183,500 |
| 2024/4/25 |
744 |
745 |
735 |
735 |
-1.47% |
149,800 |
| 2024/4/24 |
746 |
749 |
745 |
746 |
+0.00% |
51,100 |
| 2024/4/23 |
744 |
749 |
744 |
746 |
+0.13% |
35,600 |
| 2024/4/22 |
747 |
748 |
743 |
745 |
+0.68% |
53,300 |
| 2024/4/19 |
745 |
747 |
736 |
740 |
-0.67% |
140,000 |
| 2024/4/18 |
748 |
750 |
745 |
745 |
-0.13% |
48,400 |
| 2024/4/17 |
752 |
752 |
744 |
746 |
-0.93% |
107,800 |
| 2024/4/16 |
754 |
757 |
750 |
753 |
-0.40% |
80,500 |
| 2024/4/15 |
754 |
758 |
754 |
756 |
-0.53% |
38,900 |
| 2024/4/12 |
759 |
764 |
756 |
760 |
+0.13% |
105,200 |
| 2024/4/11 |
759 |
762 |
757 |
759 |
-0.65% |
39,800 |
| 2024/4/10 |
762 |
766 |
759 |
764 |
+0.00% |
51,300 |
| 2024/4/9 |
764 |
764 |
758 |
764 |
+0.92% |
63,200 |
| 2024/4/8 |
756 |
759 |
754 |
757 |
+0.40% |
45,000 |
|
