日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
798 |
800 |
789 |
798 |
+1.40% |
356,600 |
2024/9/18 |
790 |
802 |
781 |
787 |
+0.64% |
401,500 |
2024/9/17 |
767 |
782 |
765 |
782 |
+1.96% |
325,000 |
2024/9/13 |
780 |
786 |
761 |
767 |
-2.04% |
342,000 |
2024/9/12 |
787 |
793 |
783 |
783 |
+0.64% |
344,100 |
2024/9/11 |
786 |
792 |
773 |
778 |
-1.52% |
366,000 |
2024/9/10 |
794 |
804 |
789 |
790 |
+0.00% |
502,100 |
2024/9/9 |
761 |
790 |
761 |
790 |
+2.46% |
523,900 |
2024/9/6 |
769 |
775 |
766 |
771 |
+0.26% |
318,200 |
2024/9/5 |
757 |
774 |
754 |
769 |
+0.65% |
253,500 |
2024/9/4 |
759 |
776 |
759 |
764 |
-1.29% |
286,500 |
2024/9/3 |
747 |
775 |
747 |
774 |
+3.61% |
310,900 |
2024/9/2 |
757 |
765 |
747 |
747 |
-1.32% |
271,300 |
2024/8/30 |
764 |
769 |
754 |
757 |
-0.13% |
373,700 |
2024/8/29 |
751 |
765 |
745 |
758 |
+0.93% |
754,100 |
2024/8/28 |
746 |
752 |
741 |
751 |
+0.67% |
243,400 |
2024/8/27 |
735 |
750 |
731 |
746 |
+1.91% |
309,700 |
2024/8/26 |
728 |
737 |
724 |
732 |
+0.55% |
217,700 |
2024/8/23 |
729 |
740 |
727 |
728 |
+0.55% |
283,500 |
2024/8/22 |
712 |
729 |
710 |
724 |
+1.69% |
217,600 |
2024/8/21 |
698 |
717 |
696 |
712 |
+1.42% |
221,800 |
2024/8/20 |
694 |
706 |
694 |
702 |
+1.15% |
284,900 |
2024/8/19 |
695 |
707 |
691 |
694 |
-1.28% |
272,800 |
2024/8/16 |
707 |
710 |
693 |
703 |
+0.43% |
295,800 |
2024/8/15 |
697 |
703 |
693 |
700 |
+0.43% |
258,900 |
2024/8/14 |
682 |
697 |
667 |
697 |
+3.72% |
307,200 |
2024/8/13 |
655 |
676 |
643 |
672 |
-0.59% |
418,100 |
2024/8/9 |
685 |
687 |
666 |
676 |
+1.81% |
288,000 |
2024/8/8 |
661 |
676 |
656 |
664 |
+1.68% |
223,500 |
2024/8/7 |
642 |
671 |
639 |
653 |
+0.15% |
254,700 |
2024/8/6 |
650 |
661 |
638 |
652 |
+4.99% |
378,200 |
2024/8/5 |
626 |
635 |
589 |
621 |
-5.34% |
465,400 |
2024/8/2 |
685 |
687 |
656 |
656 |
-7.61% |
454,800 |
2024/8/1 |
724 |
727 |
708 |
710 |
-2.34% |
290,100 |
2024/7/31 |
714 |
727 |
707 |
727 |
+1.68% |
170,900 |
2024/7/30 |
704 |
720 |
699 |
715 |
+1.56% |
224,200 |
2024/7/29 |
697 |
708 |
695 |
704 |
+3.23% |
233,200 |
2024/7/26 |
683 |
690 |
681 |
682 |
+0.00% |
177,500 |
2024/7/25 |
695 |
695 |
681 |
682 |
-2.29% |
257,900 |
2024/7/24 |
704 |
705 |
695 |
698 |
-1.55% |
234,100 |
2024/7/23 |
700 |
712 |
700 |
709 |
+1.87% |
138,200 |
2024/7/22 |
702 |
703 |
692 |
696 |
-0.71% |
161,000 |
2024/7/19 |
709 |
711 |
696 |
701 |
-0.71% |
170,400 |
2024/7/18 |
708 |
714 |
706 |
706 |
-0.70% |
197,100 |
2024/7/17 |
714 |
718 |
709 |
711 |
-0.14% |
143,400 |
2024/7/16 |
719 |
721 |
709 |
712 |
-0.28% |
143,900 |
2024/7/12 |
701 |
720 |
701 |
714 |
+1.71% |
241,200 |
2024/7/11 |
703 |
706 |
697 |
702 |
+1.01% |
216,400 |
2024/7/10 |
693 |
698 |
686 |
695 |
-0.14% |
244,700 |
2024/7/9 |
687 |
698 |
687 |
696 |
+0.72% |
107,100 |
2024/7/8 |
694 |
697 |
688 |
691 |
-0.29% |
184,400 |
2024/7/5 |
697 |
700 |
689 |
693 |
-1.00% |
169,300 |
2024/7/4 |
703 |
712 |
698 |
700 |
-0.28% |
253,300 |
2024/7/3 |
683 |
703 |
683 |
702 |
+3.24% |
291,000 |
2024/7/2 |
660 |
681 |
659 |
680 |
+4.13% |
309,600 |
2024/7/1 |
663 |
664 |
653 |
653 |
-0.76% |
272,600 |
2024/6/28 |
670 |
672 |
653 |
658 |
-1.79% |
318,600 |
2024/6/27 |
667 |
671 |
660 |
670 |
+0.00% |
285,400 |
2024/6/26 |
666 |
675 |
665 |
670 |
+0.75% |
281,400 |
2024/6/25 |
658 |
666 |
655 |
665 |
+2.15% |
208,400 |
2024/6/24 |
659 |
664 |
650 |
651 |
+0.31% |
323,700 |
2024/6/21 |
646 |
659 |
645 |
649 |
+0.00% |
301,400 |
2024/6/20 |
646 |
657 |
645 |
649 |
+1.25% |
311,800 |
2024/6/19 |
640 |
645 |
637 |
641 |
+0.16% |
155,700 |
2024/6/18 |
648 |
652 |
640 |
640 |
-0.78% |
172,500 |
2024/6/17 |
642 |
646 |
631 |
645 |
-0.31% |
318,000 |
2024/6/14 |
641 |
647 |
635 |
647 |
+0.00% |
469,600 |
2024/6/13 |
636 |
648 |
634 |
647 |
+1.73% |
393,300 |
2024/6/12 |
642 |
646 |
636 |
636 |
-0.93% |
374,900 |
2024/6/11 |
653 |
653 |
641 |
642 |
-1.98% |
265,200 |
2024/6/10 |
650 |
660 |
646 |
655 |
+0.77% |
339,500 |
2024/6/7 |
650 |
654 |
647 |
650 |
+0.00% |
177,300 |
2024/6/6 |
666 |
666 |
643 |
650 |
-2.55% |
396,400 |
2024/6/5 |
674 |
674 |
666 |
667 |
-1.91% |
189,700 |
2024/6/4 |
682 |
686 |
679 |
680 |
-0.15% |
259,400 |
2024/6/3 |
680 |
687 |
678 |
681 |
+2.10% |
369,800 |
2024/5/31 |
660 |
673 |
655 |
667 |
+1.83% |
762,600 |
2024/5/30 |
658 |
658 |
652 |
655 |
-0.91% |
274,600 |
2024/5/29 |
666 |
669 |
659 |
661 |
-0.90% |
197,700 |
2024/5/28 |
674 |
678 |
666 |
667 |
-0.60% |
172,800 |
2024/5/27 |
680 |
683 |
668 |
671 |
-1.47% |
356,200 |
2024/5/24 |
681 |
689 |
678 |
681 |
-1.45% |
391,300 |
2024/5/23 |
680 |
692 |
675 |
691 |
+1.62% |
140,300 |
2024/5/22 |
686 |
687 |
677 |
680 |
-2.02% |
344,100 |
2024/5/21 |
711 |
729 |
694 |
694 |
+0.00% |
378,000 |
2024/5/20 |
665 |
695 |
662 |
694 |
+5.47% |
578,100 |
2024/5/17 |
660 |
675 |
658 |
658 |
-0.30% |
445,400 |
2024/5/16 |
680 |
681 |
656 |
660 |
-12.58% |
746,500 |
2024/5/15 |
757 |
761 |
746 |
755 |
+1.34% |
219,500 |
2024/5/14 |
755 |
757 |
742 |
745 |
-0.80% |
164,600 |
2024/5/13 |
750 |
756 |
741 |
751 |
+0.00% |
174,200 |
2024/5/10 |
761 |
764 |
750 |
751 |
-0.66% |
136,500 |
2024/5/9 |
759 |
767 |
751 |
756 |
+0.67% |
160,200 |
2024/5/8 |
766 |
771 |
751 |
751 |
-1.18% |
202,600 |
2024/5/7 |
743 |
764 |
739 |
760 |
+3.40% |
183,800 |
2024/5/2 |
750 |
750 |
732 |
735 |
-1.87% |
126,900 |
2024/5/1 |
762 |
762 |
749 |
749 |
-1.83% |
174,700 |
2024/4/30 |
772 |
772 |
758 |
763 |
-0.78% |
171,000 |
2024/4/26 |
754 |
772 |
748 |
769 |
+1.32% |
218,600 |
2024/4/25 |
770 |
770 |
757 |
759 |
-0.65% |
190,400 |
2024/4/24 |
761 |
768 |
758 |
764 |
+0.92% |
181,800 |
2024/4/23 |
760 |
762 |
748 |
757 |
-0.39% |
149,500 |
2024/4/22 |
754 |
764 |
752 |
760 |
+2.84% |
213,700 |
2024/4/19 |
758 |
765 |
733 |
739 |
-3.52% |
237,700 |
2024/4/18 |
751 |
777 |
746 |
766 |
+1.46% |
225,700 |
2024/4/17 |
760 |
770 |
751 |
755 |
-0.53% |
193,600 |
2024/4/16 |
776 |
777 |
752 |
759 |
-2.57% |
251,100 |
2024/4/15 |
765 |
782 |
762 |
779 |
+0.65% |
190,700 |
2024/4/12 |
781 |
784 |
769 |
774 |
-0.64% |
147,500 |
2024/4/11 |
783 |
788 |
772 |
779 |
-1.02% |
220,900 |
2024/4/10 |
785 |
793 |
781 |
787 |
-0.25% |
179,000 |
2024/4/9 |
783 |
793 |
776 |
789 |
+1.02% |
216,900 |
2024/4/8 |
772 |
787 |
771 |
781 |
+1.30% |
205,700 |
2024/4/5 |
765 |
782 |
762 |
771 |
+0.78% |
242,500 |
2024/4/4 |
765 |
774 |
760 |
765 |
+0.39% |
229,700 |
2024/4/3 |
762 |
768 |
752 |
762 |
-1.42% |
263,900 |
2024/4/2 |
790 |
794 |
764 |
773 |
-2.64% |
342,600 |
2024/4/1 |
805 |
810 |
790 |
794 |
-0.87% |
339,600 |
2024/3/29 |
789 |
805 |
789 |
801 |
+1.78% |
358,200 |
2024/3/28 |
793 |
799 |
781 |
787 |
-0.63% |
360,000 |
2024/3/27 |
780 |
798 |
777 |
792 |
+2.99% |
430,400 |
2024/3/26 |
763 |
778 |
763 |
769 |
+0.65% |
266,500 |
2024/3/25 |
776 |
776 |
755 |
764 |
-0.39% |
264,500 |
|