日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/7 |
1,004 |
1,018 |
1,001 |
1,017 |
+1.60% |
20,500 |
2024/10/4 |
1,008 |
1,011 |
991 |
1,001 |
-0.50% |
4,900 |
2024/10/3 |
1,015 |
1,015 |
1,001 |
1,006 |
-0.89% |
8,200 |
2024/10/2 |
1,017 |
1,032 |
1,008 |
1,015 |
-0.98% |
2,700 |
2024/10/1 |
1,030 |
1,031 |
1,015 |
1,025 |
-0.49% |
4,200 |
2024/9/30 |
1,002 |
1,030 |
1,002 |
1,030 |
+0.98% |
9,500 |
2024/9/27 |
1,015 |
1,020 |
1,011 |
1,020 |
+0.00% |
8,400 |
2024/9/26 |
1,013 |
1,027 |
1,003 |
1,020 |
+0.69% |
11,900 |
2024/9/25 |
1,013 |
1,015 |
987 |
1,013 |
-0.69% |
3,700 |
2024/9/24 |
999 |
1,026 |
999 |
1,020 |
+1.59% |
6,900 |
2024/9/20 |
1,023 |
1,023 |
998 |
1,004 |
+0.00% |
5,500 |
2024/9/19 |
981 |
1,006 |
975 |
1,004 |
+2.66% |
10,200 |
2024/9/18 |
1,031 |
1,031 |
969 |
978 |
-3.65% |
13,200 |
2024/9/17 |
1,000 |
1,032 |
995 |
1,015 |
+3.57% |
41,300 |
2024/9/13 |
965 |
986 |
958 |
980 |
+1.55% |
26,000 |
2024/9/12 |
913 |
976 |
910 |
965 |
+5.93% |
58,700 |
2024/9/11 |
870 |
930 |
867 |
911 |
+5.81% |
44,900 |
2024/9/10 |
865 |
865 |
859 |
861 |
-0.35% |
700 |
2024/9/9 |
871 |
871 |
864 |
864 |
-0.80% |
1,100 |
2024/9/5 |
870 |
872 |
870 |
871 |
-0.23% |
900 |
2024/9/4 |
872 |
873 |
870 |
873 |
-0.68% |
2,100 |
2024/9/3 |
879 |
892 |
871 |
879 |
-0.11% |
2,300 |
2024/9/2 |
875 |
885 |
875 |
880 |
+0.57% |
5,700 |
2024/8/30 |
904 |
904 |
863 |
875 |
-2.67% |
25,300 |
2024/8/29 |
900 |
900 |
897 |
899 |
+0.11% |
1,500 |
2024/8/28 |
903 |
903 |
895 |
898 |
-0.55% |
1,100 |
2024/8/27 |
896 |
904 |
896 |
903 |
+0.44% |
4,600 |
2024/8/26 |
899 |
904 |
899 |
899 |
-0.22% |
3,000 |
2024/8/23 |
908 |
908 |
901 |
901 |
+0.00% |
200 |
2024/8/22 |
903 |
903 |
897 |
901 |
-0.22% |
1,100 |
2024/8/21 |
903 |
904 |
903 |
903 |
+0.22% |
1,100 |
2024/8/20 |
896 |
901 |
896 |
901 |
+0.56% |
1,200 |
2024/8/19 |
900 |
902 |
881 |
896 |
-1.10% |
1,800 |
2024/8/16 |
910 |
910 |
901 |
906 |
-0.44% |
2,600 |
2024/8/15 |
909 |
911 |
895 |
910 |
+0.22% |
4,100 |
2024/8/14 |
910 |
910 |
896 |
908 |
+0.89% |
1,600 |
2024/8/13 |
905 |
930 |
888 |
900 |
+4.53% |
7,200 |
2024/8/9 |
855 |
861 |
855 |
861 |
+0.70% |
900 |
2024/8/8 |
850 |
870 |
823 |
855 |
-2.17% |
2,200 |
2024/8/7 |
850 |
874 |
831 |
874 |
+7.77% |
4,000 |
2024/8/6 |
814 |
852 |
811 |
811 |
+4.51% |
2,600 |
2024/8/5 |
861 |
861 |
768 |
776 |
-11.82% |
16,200 |
2024/8/2 |
895 |
895 |
870 |
880 |
-2.22% |
9,400 |
2024/8/1 |
929 |
929 |
893 |
900 |
-2.17% |
7,000 |
2024/7/31 |
918 |
925 |
914 |
920 |
-1.39% |
23,400 |
2024/7/30 |
912 |
940 |
911 |
933 |
+2.08% |
11,500 |
2024/7/29 |
908 |
920 |
908 |
914 |
+0.77% |
10,700 |
2024/7/26 |
910 |
912 |
907 |
907 |
+0.00% |
3,700 |
2024/7/25 |
904 |
911 |
902 |
907 |
-0.66% |
2,300 |
2024/7/24 |
906 |
913 |
906 |
913 |
+0.00% |
200 |
2024/7/23 |
915 |
915 |
912 |
913 |
+0.00% |
2,700 |
2024/7/22 |
915 |
915 |
902 |
913 |
+0.44% |
12,000 |
2024/7/19 |
910 |
910 |
909 |
909 |
-1.20% |
500 |
2024/7/18 |
910 |
920 |
910 |
920 |
+0.11% |
2,200 |
2024/7/17 |
910 |
920 |
900 |
919 |
-0.33% |
5,800 |
2024/7/16 |
913 |
925 |
899 |
922 |
+0.99% |
11,800 |
2024/7/12 |
895 |
914 |
895 |
913 |
+0.88% |
6,200 |
2024/7/11 |
905 |
910 |
905 |
905 |
-0.11% |
1,800 |
2024/7/10 |
904 |
906 |
898 |
906 |
+0.22% |
1,800 |
2024/7/9 |
898 |
908 |
895 |
904 |
+0.67% |
2,000 |
2024/7/8 |
907 |
914 |
898 |
898 |
-1.10% |
3,000 |
2024/7/5 |
902 |
908 |
900 |
908 |
+0.67% |
4,200 |
2024/7/4 |
913 |
920 |
902 |
902 |
-1.20% |
7,200 |
2024/7/3 |
907 |
913 |
907 |
913 |
+0.88% |
7,000 |
2024/7/2 |
901 |
909 |
893 |
905 |
+0.33% |
1,800 |
2024/7/1 |
900 |
912 |
900 |
902 |
+1.35% |
2,300 |
2024/6/28 |
886 |
899 |
883 |
890 |
+0.68% |
11,300 |
2024/6/27 |
876 |
888 |
870 |
884 |
+1.03% |
3,800 |
2024/6/26 |
882 |
886 |
873 |
875 |
-0.11% |
1,500 |
2024/6/25 |
867 |
876 |
867 |
876 |
+1.04% |
2,500 |
2024/6/24 |
863 |
868 |
861 |
867 |
+0.58% |
1,400 |
2024/6/21 |
863 |
863 |
855 |
862 |
-0.23% |
2,700 |
2024/6/20 |
856 |
864 |
856 |
864 |
+0.00% |
200 |
2024/6/19 |
860 |
864 |
859 |
864 |
+0.12% |
2,500 |
2024/6/18 |
860 |
863 |
860 |
863 |
+0.12% |
1,400 |
2024/6/17 |
864 |
864 |
862 |
862 |
-0.23% |
900 |
2024/6/14 |
861 |
864 |
860 |
864 |
+0.35% |
2,000 |
2024/6/13 |
860 |
861 |
860 |
861 |
-0.35% |
500 |
2024/6/12 |
864 |
864 |
864 |
864 |
+0.35% |
300 |
2024/6/11 |
861 |
861 |
861 |
861 |
-0.12% |
400 |
2024/6/10 |
860 |
862 |
860 |
862 |
+0.23% |
1,800 |
2024/6/7 |
859 |
860 |
859 |
860 |
-0.35% |
400 |
2024/6/6 |
856 |
864 |
856 |
863 |
+0.23% |
900 |
2024/6/5 |
862 |
868 |
861 |
861 |
-1.15% |
5,100 |
2024/6/4 |
864 |
871 |
864 |
871 |
+0.81% |
1,800 |
2024/6/3 |
860 |
864 |
856 |
864 |
+0.47% |
2,800 |
2024/5/31 |
859 |
861 |
855 |
860 |
+0.47% |
6,800 |
2024/5/30 |
860 |
860 |
825 |
856 |
+0.35% |
7,200 |
2024/5/29 |
858 |
858 |
847 |
853 |
-0.35% |
1,600 |
2024/5/28 |
855 |
856 |
851 |
856 |
+0.12% |
1,000 |
2024/5/27 |
849 |
858 |
849 |
855 |
+0.47% |
1,000 |
2024/5/24 |
853 |
853 |
851 |
851 |
+0.47% |
700 |
2024/5/23 |
846 |
855 |
842 |
847 |
+0.00% |
6,400 |
2024/5/22 |
857 |
857 |
847 |
847 |
-0.59% |
1,700 |
2024/5/21 |
847 |
853 |
842 |
852 |
+1.07% |
2,500 |
2024/5/20 |
839 |
859 |
839 |
843 |
+0.48% |
3,200 |
2024/5/17 |
844 |
850 |
835 |
839 |
-1.53% |
5,500 |
2024/5/16 |
852 |
865 |
848 |
852 |
-1.39% |
4,800 |
2024/5/15 |
890 |
890 |
860 |
864 |
-2.37% |
5,300 |
2024/5/14 |
882 |
889 |
870 |
885 |
+1.03% |
4,400 |
2024/5/13 |
887 |
890 |
876 |
876 |
-1.24% |
3,200 |
2024/5/10 |
880 |
887 |
875 |
887 |
+1.14% |
1,000 |
2024/5/9 |
880 |
880 |
877 |
877 |
-0.34% |
700 |
2024/5/8 |
890 |
890 |
871 |
880 |
-1.12% |
3,800 |
2024/5/7 |
899 |
901 |
882 |
890 |
-1.87% |
4,400 |
2024/5/2 |
896 |
907 |
894 |
907 |
+1.11% |
3,500 |
2024/5/1 |
882 |
897 |
882 |
897 |
+0.34% |
1,100 |
2024/4/30 |
899 |
899 |
888 |
894 |
+2.05% |
2,600 |
2024/4/26 |
873 |
878 |
867 |
876 |
+0.34% |
3,400 |
2024/4/25 |
843 |
873 |
843 |
873 |
+2.46% |
1,200 |
2024/4/24 |
836 |
852 |
836 |
852 |
+0.12% |
1,600 |
2024/4/23 |
835 |
855 |
834 |
851 |
+2.41% |
1,800 |
2024/4/22 |
842 |
846 |
831 |
831 |
-0.36% |
1,900 |
2024/4/19 |
836 |
841 |
830 |
834 |
-2.00% |
3,800 |
2024/4/18 |
846 |
857 |
834 |
851 |
+0.12% |
2,500 |
2024/4/17 |
850 |
861 |
848 |
850 |
-0.47% |
1,300 |
2024/4/16 |
865 |
865 |
844 |
854 |
-1.27% |
3,500 |
2024/4/15 |
860 |
868 |
860 |
865 |
-0.35% |
1,500 |
2024/4/12 |
868 |
870 |
862 |
868 |
+0.70% |
1,700 |
2024/4/11 |
868 |
868 |
861 |
862 |
-0.69% |
2,000 |
2024/4/10 |
870 |
874 |
867 |
868 |
-1.25% |
3,500 |
2024/4/9 |
871 |
880 |
871 |
879 |
-0.11% |
2,700 |
2024/4/8 |
880 |
883 |
870 |
880 |
+0.57% |
3,000 |
|