| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
860 |
871 |
853 |
863 |
+1.05% |
51,700 |
| 2024/10/3 |
862 |
880 |
853 |
854 |
+0.71% |
92,700 |
| 2024/10/2 |
849 |
860 |
848 |
848 |
-0.70% |
41,600 |
| 2024/10/1 |
833 |
860 |
830 |
854 |
+2.64% |
53,800 |
| 2024/9/30 |
826 |
852 |
824 |
832 |
-4.26% |
97,900 |
| 2024/9/27 |
819 |
871 |
819 |
869 |
+7.02% |
198,400 |
| 2024/9/26 |
805 |
820 |
804 |
812 |
+1.00% |
69,300 |
| 2024/9/25 |
784 |
807 |
771 |
804 |
+2.81% |
71,800 |
| 2024/9/24 |
793 |
800 |
782 |
782 |
-1.26% |
67,300 |
| 2024/9/20 |
768 |
809 |
768 |
792 |
+3.26% |
141,400 |
| 2024/9/19 |
737 |
770 |
733 |
767 |
+5.07% |
70,700 |
| 2024/9/18 |
738 |
741 |
717 |
730 |
+0.41% |
77,500 |
| 2024/9/17 |
755 |
756 |
716 |
727 |
-3.45% |
106,500 |
| 2024/9/13 |
758 |
764 |
753 |
753 |
-0.66% |
41,100 |
| 2024/9/12 |
748 |
762 |
747 |
758 |
+2.71% |
30,100 |
| 2024/9/11 |
760 |
767 |
729 |
738 |
-3.91% |
93,000 |
| 2024/9/10 |
798 |
798 |
768 |
768 |
-1.92% |
36,700 |
| 2024/9/9 |
767 |
787 |
755 |
783 |
-0.51% |
89,200 |
| 2024/9/6 |
799 |
799 |
780 |
787 |
+0.13% |
36,500 |
| 2024/9/5 |
786 |
807 |
779 |
786 |
-0.76% |
71,800 |
| 2024/9/4 |
800 |
805 |
785 |
792 |
-3.06% |
72,500 |
| 2024/9/3 |
829 |
834 |
817 |
817 |
-1.57% |
48,000 |
| 2024/9/2 |
837 |
849 |
830 |
830 |
-0.48% |
59,200 |
| 2024/8/30 |
833 |
835 |
823 |
834 |
+0.12% |
39,800 |
| 2024/8/29 |
829 |
837 |
822 |
833 |
+0.85% |
45,600 |
| 2024/8/28 |
834 |
836 |
820 |
826 |
-2.48% |
72,000 |
| 2024/8/27 |
800 |
847 |
797 |
847 |
+6.14% |
136,500 |
| 2024/8/26 |
784 |
804 |
778 |
798 |
+2.70% |
59,900 |
| 2024/8/23 |
796 |
796 |
775 |
777 |
-2.02% |
62,600 |
| 2024/8/22 |
805 |
806 |
788 |
793 |
+0.38% |
47,800 |
| 2024/8/21 |
808 |
810 |
790 |
790 |
-2.47% |
40,900 |
| 2024/8/20 |
805 |
819 |
801 |
810 |
+2.53% |
88,300 |
| 2024/8/19 |
807 |
807 |
790 |
790 |
-3.30% |
98,000 |
| 2024/8/16 |
785 |
819 |
775 |
817 |
+4.61% |
115,500 |
| 2024/8/15 |
750 |
781 |
741 |
781 |
+3.86% |
86,100 |
| 2024/8/14 |
747 |
754 |
742 |
752 |
+2.04% |
84,600 |
| 2024/8/13 |
723 |
744 |
721 |
737 |
+2.36% |
79,200 |
| 2024/8/9 |
747 |
751 |
711 |
720 |
-2.04% |
106,600 |
| 2024/8/8 |
710 |
742 |
704 |
735 |
+1.80% |
95,100 |
| 2024/8/7 |
694 |
750 |
672 |
722 |
+1.83% |
224,800 |
| 2024/8/6 |
655 |
739 |
655 |
709 |
+3.50% |
498,100 |
| 2024/8/5 |
751 |
761 |
685 |
685 |
-17.96% |
469,100 |
| 2024/8/2 |
860 |
872 |
830 |
835 |
-14.80% |
398,400 |
| 2024/8/1 |
981 |
987 |
974 |
980 |
-0.10% |
103,000 |
| 2024/7/31 |
966 |
981 |
962 |
981 |
+1.66% |
43,900 |
| 2024/7/30 |
975 |
975 |
962 |
965 |
-1.23% |
37,200 |
| 2024/7/29 |
975 |
980 |
963 |
977 |
+1.77% |
54,400 |
| 2024/7/26 |
974 |
978 |
955 |
960 |
-0.62% |
64,400 |
| 2024/7/25 |
967 |
974 |
956 |
966 |
-1.63% |
61,800 |
| 2024/7/24 |
991 |
995 |
979 |
982 |
-0.71% |
50,400 |
| 2024/7/23 |
982 |
999 |
978 |
989 |
+1.33% |
69,000 |
| 2024/7/22 |
1,001 |
1,002 |
973 |
976 |
-2.59% |
77,200 |
| 2024/7/19 |
1,020 |
1,021 |
1,002 |
1,002 |
-1.96% |
32,000 |
| 2024/7/18 |
1,023 |
1,032 |
1,020 |
1,022 |
-1.16% |
25,400 |
| 2024/7/17 |
1,023 |
1,039 |
1,023 |
1,034 |
+0.29% |
28,600 |
| 2024/7/16 |
1,041 |
1,041 |
1,020 |
1,031 |
-0.77% |
41,200 |
| 2024/7/12 |
1,020 |
1,040 |
1,019 |
1,039 |
+1.56% |
125,400 |
| 2024/7/11 |
1,016 |
1,025 |
1,006 |
1,023 |
+0.79% |
71,300 |
| 2024/7/10 |
1,004 |
1,017 |
1,004 |
1,015 |
+1.10% |
51,500 |
| 2024/7/9 |
1,008 |
1,009 |
995 |
1,004 |
-0.40% |
41,500 |
| 2024/7/8 |
995 |
1,008 |
993 |
1,008 |
+1.00% |
30,300 |
| 2024/7/5 |
991 |
1,006 |
988 |
998 |
+0.10% |
65,600 |
| 2024/7/4 |
988 |
1,002 |
988 |
997 |
+1.22% |
38,700 |
| 2024/7/3 |
982 |
1,001 |
981 |
985 |
+0.31% |
47,600 |
| 2024/7/2 |
978 |
990 |
977 |
982 |
+0.00% |
22,900 |
| 2024/7/1 |
981 |
987 |
975 |
982 |
-0.20% |
47,100 |
| 2024/6/28 |
1,001 |
1,001 |
984 |
984 |
-0.30% |
43,800 |
| 2024/6/27 |
989 |
1,003 |
987 |
987 |
+0.00% |
45,600 |
| 2024/6/26 |
986 |
994 |
981 |
987 |
+0.10% |
35,300 |
| 2024/6/25 |
994 |
996 |
985 |
986 |
+0.10% |
49,700 |
| 2024/6/24 |
999 |
1,001 |
981 |
985 |
-0.10% |
41,800 |
| 2024/6/21 |
1,004 |
1,008 |
986 |
986 |
-1.69% |
46,400 |
| 2024/6/20 |
981 |
1,003 |
981 |
1,003 |
+1.83% |
21,100 |
| 2024/6/19 |
992 |
1,005 |
985 |
985 |
-0.61% |
26,100 |
| 2024/6/18 |
992 |
997 |
984 |
991 |
+0.81% |
23,000 |
| 2024/6/17 |
986 |
992 |
975 |
983 |
-1.11% |
45,400 |
| 2024/6/14 |
990 |
1,001 |
981 |
994 |
-0.10% |
55,200 |
| 2024/6/13 |
1,009 |
1,009 |
995 |
995 |
-1.19% |
57,000 |
| 2024/6/12 |
1,008 |
1,022 |
1,004 |
1,007 |
-0.10% |
31,000 |
| 2024/6/11 |
1,013 |
1,023 |
1,006 |
1,008 |
-0.49% |
31,500 |
| 2024/6/10 |
1,028 |
1,030 |
1,010 |
1,013 |
-1.46% |
39,400 |
| 2024/6/7 |
997 |
1,037 |
990 |
1,028 |
+3.01% |
87,300 |
| 2024/6/6 |
1,002 |
1,009 |
997 |
998 |
+0.10% |
32,900 |
| 2024/6/5 |
1,020 |
1,020 |
996 |
997 |
-2.25% |
81,100 |
| 2024/6/4 |
1,018 |
1,021 |
1,004 |
1,020 |
+0.99% |
54,000 |
| 2024/6/3 |
1,029 |
1,029 |
1,002 |
1,010 |
-1.94% |
53,300 |
| 2024/5/31 |
1,037 |
1,050 |
1,017 |
1,030 |
-0.19% |
52,500 |
| 2024/5/30 |
994 |
1,037 |
994 |
1,032 |
+1.57% |
63,300 |
| 2024/5/29 |
1,030 |
1,074 |
1,008 |
1,016 |
-2.50% |
242,400 |
| 2024/5/28 |
1,047 |
1,057 |
1,040 |
1,042 |
+0.00% |
80,200 |
| 2024/5/27 |
1,006 |
1,042 |
1,002 |
1,042 |
+3.58% |
117,300 |
| 2024/5/24 |
1,014 |
1,034 |
1,006 |
1,006 |
-2.80% |
40,300 |
| 2024/5/23 |
1,023 |
1,035 |
1,010 |
1,035 |
+1.27% |
55,500 |
| 2024/5/22 |
1,022 |
1,044 |
1,018 |
1,022 |
+0.20% |
62,200 |
| 2024/5/21 |
1,004 |
1,029 |
1,004 |
1,020 |
+2.72% |
98,100 |
| 2024/5/20 |
1,002 |
1,008 |
990 |
993 |
-0.90% |
33,900 |
| 2024/5/17 |
998 |
1,002 |
989 |
1,002 |
+0.40% |
30,100 |
| 2024/5/16 |
1,004 |
1,026 |
983 |
998 |
-0.60% |
85,000 |
| 2024/5/15 |
1,024 |
1,043 |
1,002 |
1,004 |
-3.28% |
86,700 |
| 2024/5/14 |
1,023 |
1,058 |
1,022 |
1,038 |
+1.47% |
138,500 |
| 2024/5/13 |
947 |
1,025 |
942 |
1,023 |
+7.12% |
258,000 |
| 2024/5/10 |
970 |
1,000 |
950 |
955 |
-2.85% |
226,600 |
| 2024/5/9 |
988 |
988 |
961 |
983 |
-0.20% |
127,700 |
| 2024/5/8 |
933 |
990 |
933 |
985 |
+5.46% |
147,500 |
| 2024/5/7 |
960 |
964 |
923 |
934 |
-2.51% |
106,600 |
| 2024/5/2 |
965 |
965 |
947 |
958 |
-0.21% |
32,300 |
| 2024/5/1 |
960 |
966 |
955 |
960 |
-0.62% |
19,400 |
| 2024/4/30 |
960 |
968 |
955 |
966 |
+2.01% |
35,200 |
| 2024/4/26 |
948 |
957 |
940 |
947 |
-0.11% |
26,200 |
| 2024/4/25 |
952 |
961 |
948 |
948 |
-1.35% |
22,000 |
| 2024/4/24 |
945 |
967 |
945 |
961 |
+2.02% |
37,000 |
| 2024/4/23 |
942 |
952 |
940 |
942 |
+0.53% |
30,600 |
| 2024/4/22 |
916 |
940 |
916 |
937 |
+4.00% |
46,500 |
| 2024/4/19 |
920 |
924 |
898 |
901 |
-2.28% |
92,800 |
| 2024/4/18 |
900 |
943 |
900 |
922 |
-1.50% |
131,800 |
| 2024/4/17 |
951 |
954 |
930 |
936 |
-1.47% |
46,300 |
| 2024/4/16 |
976 |
984 |
947 |
950 |
-3.65% |
104,700 |
| 2024/4/15 |
990 |
992 |
980 |
986 |
-0.60% |
27,800 |
| 2024/4/12 |
1,004 |
1,008 |
992 |
992 |
-1.49% |
33,500 |
| 2024/4/11 |
1,001 |
1,016 |
1,000 |
1,007 |
-0.40% |
53,200 |
| 2024/4/10 |
985 |
1,013 |
984 |
1,011 |
+3.69% |
99,700 |
| 2024/4/9 |
975 |
990 |
966 |
975 |
+0.62% |
42,900 |
| 2024/4/8 |
969 |
975 |
956 |
969 |
+0.00% |
39,900 |
|
