| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/11 |
1,000 |
1,002 |
981 |
994 |
-0.50% |
2,400 |
| 2024/9/10 |
1,004 |
1,004 |
998 |
999 |
-0.70% |
900 |
| 2024/9/9 |
980 |
1,006 |
978 |
1,006 |
+0.80% |
9,600 |
| 2024/9/6 |
1,005 |
1,005 |
998 |
998 |
-0.10% |
3,400 |
| 2024/9/5 |
997 |
1,002 |
997 |
999 |
+0.20% |
2,000 |
| 2024/9/4 |
1,000 |
1,002 |
991 |
997 |
-0.60% |
7,100 |
| 2024/9/3 |
1,008 |
1,011 |
1,001 |
1,003 |
-0.30% |
5,300 |
| 2024/9/2 |
1,005 |
1,008 |
1,003 |
1,006 |
+0.40% |
2,800 |
| 2024/8/30 |
1,004 |
1,004 |
1,001 |
1,002 |
+0.20% |
1,900 |
| 2024/8/29 |
1,002 |
1,003 |
999 |
1,000 |
-0.30% |
1,300 |
| 2024/8/28 |
1,003 |
1,004 |
997 |
1,003 |
+0.00% |
2,500 |
| 2024/8/27 |
1,000 |
1,003 |
997 |
1,003 |
+0.10% |
4,100 |
| 2024/8/26 |
1,002 |
1,002 |
997 |
1,002 |
+0.00% |
2,800 |
| 2024/8/23 |
1,004 |
1,004 |
1,000 |
1,002 |
-0.20% |
2,300 |
| 2024/8/22 |
1,010 |
1,015 |
1,002 |
1,004 |
-0.50% |
2,900 |
| 2024/8/21 |
1,007 |
1,020 |
1,007 |
1,009 |
+0.30% |
4,000 |
| 2024/8/20 |
1,015 |
1,018 |
1,006 |
1,006 |
-0.89% |
5,300 |
| 2024/8/19 |
1,015 |
1,018 |
1,011 |
1,015 |
-0.10% |
6,400 |
| 2024/8/16 |
1,007 |
1,017 |
1,003 |
1,016 |
+1.91% |
10,400 |
| 2024/8/15 |
998 |
1,009 |
993 |
997 |
+0.00% |
5,200 |
| 2024/8/14 |
1,005 |
1,011 |
997 |
997 |
-0.50% |
8,000 |
| 2024/8/13 |
998 |
1,014 |
995 |
1,002 |
+0.20% |
4,400 |
| 2024/8/9 |
996 |
1,004 |
989 |
1,000 |
+0.91% |
4,500 |
| 2024/8/8 |
982 |
991 |
968 |
991 |
+5.31% |
11,500 |
| 2024/8/7 |
907 |
950 |
907 |
941 |
+0.21% |
12,200 |
| 2024/8/6 |
905 |
955 |
905 |
939 |
+9.19% |
13,400 |
| 2024/8/5 |
984 |
984 |
856 |
860 |
-13.91% |
29,200 |
| 2024/8/2 |
1,000 |
1,006 |
986 |
999 |
-1.87% |
18,400 |
| 2024/8/1 |
1,030 |
1,031 |
1,015 |
1,018 |
-1.17% |
11,100 |
| 2024/7/31 |
1,032 |
1,033 |
1,028 |
1,030 |
-0.77% |
7,400 |
| 2024/7/30 |
1,034 |
1,038 |
1,032 |
1,038 |
+0.29% |
1,900 |
| 2024/7/29 |
1,030 |
1,037 |
1,030 |
1,035 |
-0.29% |
8,700 |
| 2024/7/26 |
1,040 |
1,040 |
1,031 |
1,038 |
+0.00% |
4,300 |
| 2024/7/25 |
1,038 |
1,049 |
1,034 |
1,038 |
-1.05% |
6,200 |
| 2024/7/24 |
1,049 |
1,051 |
1,040 |
1,049 |
+0.00% |
4,900 |
| 2024/7/23 |
1,049 |
1,049 |
1,045 |
1,049 |
+0.10% |
1,500 |
| 2024/7/22 |
1,051 |
1,051 |
1,040 |
1,048 |
-0.47% |
8,200 |
| 2024/7/19 |
1,051 |
1,053 |
1,047 |
1,053 |
+0.19% |
4,900 |
| 2024/7/18 |
1,051 |
1,054 |
1,050 |
1,051 |
-0.47% |
6,000 |
| 2024/7/17 |
1,064 |
1,064 |
1,056 |
1,056 |
-0.66% |
2,500 |
| 2024/7/16 |
1,065 |
1,068 |
1,063 |
1,063 |
+0.00% |
1,600 |
| 2024/7/12 |
1,061 |
1,063 |
1,055 |
1,063 |
+0.09% |
6,100 |
| 2024/7/11 |
1,061 |
1,065 |
1,056 |
1,062 |
+0.57% |
1,900 |
| 2024/7/10 |
1,056 |
1,061 |
1,052 |
1,056 |
+0.00% |
2,500 |
| 2024/7/9 |
1,062 |
1,062 |
1,056 |
1,056 |
-0.47% |
3,900 |
| 2024/7/8 |
1,067 |
1,067 |
1,061 |
1,061 |
-1.03% |
4,400 |
| 2024/7/5 |
1,072 |
1,074 |
1,068 |
1,072 |
+0.47% |
5,700 |
| 2024/7/4 |
1,073 |
1,076 |
1,066 |
1,067 |
-0.56% |
5,100 |
| 2024/7/3 |
1,069 |
1,073 |
1,068 |
1,073 |
+0.37% |
1,700 |
| 2024/7/2 |
1,079 |
1,079 |
1,065 |
1,069 |
-0.93% |
5,000 |
| 2024/7/1 |
1,084 |
1,085 |
1,067 |
1,079 |
+1.60% |
16,900 |
| 2024/6/28 |
1,052 |
1,062 |
1,052 |
1,062 |
+1.14% |
16,100 |
| 2024/6/27 |
1,054 |
1,056 |
1,050 |
1,050 |
-0.38% |
5,300 |
| 2024/6/26 |
1,046 |
1,055 |
1,046 |
1,054 |
+0.86% |
11,800 |
| 2024/6/25 |
1,038 |
1,046 |
1,036 |
1,045 |
+0.97% |
5,900 |
| 2024/6/24 |
1,038 |
1,040 |
1,033 |
1,035 |
-0.48% |
6,400 |
| 2024/6/21 |
1,042 |
1,044 |
1,024 |
1,040 |
+0.00% |
23,300 |
| 2024/6/20 |
1,043 |
1,044 |
1,036 |
1,040 |
-0.29% |
8,800 |
| 2024/6/19 |
1,055 |
1,062 |
1,038 |
1,043 |
-0.95% |
12,900 |
| 2024/6/18 |
1,064 |
1,064 |
1,050 |
1,053 |
-0.94% |
5,600 |
| 2024/6/17 |
1,089 |
1,089 |
1,063 |
1,063 |
-1.76% |
4,800 |
| 2024/6/14 |
1,060 |
1,092 |
1,059 |
1,082 |
+1.41% |
9,400 |
| 2024/6/13 |
1,069 |
1,070 |
1,063 |
1,067 |
-0.28% |
3,100 |
| 2024/6/12 |
1,072 |
1,072 |
1,069 |
1,070 |
-0.19% |
1,800 |
| 2024/6/11 |
1,083 |
1,083 |
1,072 |
1,072 |
-0.74% |
2,800 |
| 2024/6/10 |
1,087 |
1,087 |
1,079 |
1,080 |
+0.00% |
6,700 |
| 2024/6/7 |
1,079 |
1,083 |
1,079 |
1,080 |
+0.28% |
900 |
| 2024/6/6 |
1,081 |
1,081 |
1,074 |
1,077 |
-0.28% |
1,500 |
| 2024/6/5 |
1,090 |
1,090 |
1,076 |
1,080 |
-0.74% |
3,300 |
| 2024/6/4 |
1,081 |
1,088 |
1,081 |
1,088 |
+0.46% |
1,700 |
| 2024/6/3 |
1,090 |
1,090 |
1,081 |
1,083 |
+0.19% |
4,600 |
| 2024/5/31 |
1,069 |
1,081 |
1,059 |
1,081 |
+1.03% |
7,300 |
| 2024/5/30 |
1,080 |
1,080 |
1,070 |
1,070 |
-0.93% |
7,200 |
| 2024/5/29 |
1,090 |
1,090 |
1,080 |
1,080 |
-0.92% |
1,500 |
| 2024/5/28 |
1,088 |
1,090 |
1,084 |
1,090 |
+0.18% |
1,800 |
| 2024/5/27 |
1,086 |
1,095 |
1,080 |
1,088 |
+0.18% |
3,900 |
| 2024/5/24 |
1,080 |
1,088 |
1,076 |
1,086 |
+0.09% |
5,800 |
| 2024/5/23 |
1,096 |
1,097 |
1,085 |
1,085 |
-1.00% |
8,100 |
| 2024/5/22 |
1,126 |
1,126 |
1,096 |
1,096 |
+0.00% |
3,700 |
| 2024/5/21 |
1,115 |
1,115 |
1,096 |
1,096 |
-1.70% |
4,800 |
| 2024/5/20 |
1,100 |
1,115 |
1,096 |
1,115 |
+1.36% |
5,900 |
| 2024/5/17 |
1,100 |
1,117 |
1,092 |
1,100 |
-0.36% |
6,300 |
| 2024/5/16 |
1,124 |
1,124 |
1,101 |
1,104 |
-1.78% |
10,100 |
| 2024/5/15 |
1,141 |
1,148 |
1,120 |
1,124 |
-1.49% |
18,700 |
| 2024/5/14 |
1,140 |
1,144 |
1,135 |
1,141 |
+0.53% |
2,400 |
| 2024/5/13 |
1,149 |
1,150 |
1,133 |
1,135 |
-0.61% |
8,700 |
| 2024/5/10 |
1,141 |
1,152 |
1,133 |
1,142 |
-0.09% |
15,400 |
| 2024/5/9 |
1,120 |
1,156 |
1,116 |
1,143 |
-7.82% |
53,100 |
| 2024/5/8 |
1,225 |
1,240 |
1,211 |
1,240 |
+1.72% |
18,700 |
| 2024/5/7 |
1,189 |
1,219 |
1,182 |
1,219 |
+3.48% |
5,900 |
| 2024/5/2 |
1,175 |
1,178 |
1,168 |
1,178 |
+0.68% |
3,300 |
| 2024/5/1 |
1,172 |
1,175 |
1,162 |
1,170 |
-0.26% |
3,700 |
| 2024/4/30 |
1,174 |
1,175 |
1,154 |
1,173 |
+1.12% |
4,400 |
| 2024/4/26 |
1,163 |
1,174 |
1,160 |
1,160 |
-0.43% |
3,200 |
| 2024/4/25 |
1,169 |
1,170 |
1,160 |
1,165 |
-0.34% |
2,100 |
| 2024/4/24 |
1,172 |
1,175 |
1,135 |
1,169 |
-0.09% |
8,000 |
| 2024/4/23 |
1,166 |
1,176 |
1,145 |
1,170 |
+1.74% |
4,000 |
| 2024/4/22 |
1,145 |
1,150 |
1,120 |
1,150 |
+2.13% |
5,800 |
| 2024/4/19 |
1,160 |
1,160 |
1,125 |
1,126 |
-2.93% |
11,600 |
| 2024/4/18 |
1,155 |
1,174 |
1,152 |
1,160 |
+0.35% |
5,900 |
| 2024/4/17 |
1,187 |
1,187 |
1,156 |
1,156 |
-2.45% |
9,900 |
| 2024/4/16 |
1,201 |
1,217 |
1,185 |
1,185 |
-2.87% |
4,700 |
| 2024/4/15 |
1,200 |
1,220 |
1,186 |
1,220 |
+1.33% |
4,300 |
| 2024/4/12 |
1,204 |
1,210 |
1,195 |
1,204 |
+0.17% |
3,600 |
| 2024/4/11 |
1,210 |
1,224 |
1,201 |
1,202 |
-0.83% |
10,700 |
| 2024/4/10 |
1,214 |
1,215 |
1,204 |
1,212 |
+0.25% |
5,100 |
| 2024/4/9 |
1,212 |
1,214 |
1,203 |
1,209 |
+0.92% |
4,200 |
| 2024/4/8 |
1,182 |
1,218 |
1,182 |
1,198 |
+1.35% |
20,100 |
| 2024/4/5 |
1,165 |
1,200 |
1,165 |
1,182 |
-0.25% |
10,300 |
| 2024/4/4 |
1,181 |
1,192 |
1,170 |
1,185 |
+0.34% |
9,800 |
| 2024/4/3 |
1,201 |
1,202 |
1,160 |
1,181 |
-2.48% |
22,500 |
| 2024/4/2 |
1,223 |
1,235 |
1,201 |
1,211 |
-1.14% |
12,100 |
| 2024/4/1 |
1,260 |
1,260 |
1,225 |
1,225 |
-0.41% |
10,300 |
| 2024/3/29 |
1,259 |
1,266 |
1,220 |
1,230 |
-3.23% |
34,500 |
| 2024/3/28 |
1,260 |
1,299 |
1,250 |
1,271 |
-5.15% |
18,800 |
| 2024/3/27 |
1,370 |
1,370 |
1,340 |
1,340 |
-1.47% |
8,100 |
| 2024/3/26 |
1,345 |
1,370 |
1,334 |
1,360 |
+2.18% |
14,800 |
| 2024/3/25 |
1,336 |
1,350 |
1,324 |
1,331 |
-0.30% |
15,700 |
| 2024/3/22 |
1,340 |
1,368 |
1,306 |
1,335 |
-0.37% |
26,200 |
| 2024/3/21 |
1,282 |
1,370 |
1,281 |
1,340 |
+4.61% |
37,400 |
| 2024/3/19 |
1,271 |
1,285 |
1,261 |
1,281 |
+1.67% |
4,300 |
| 2024/3/18 |
1,240 |
1,270 |
1,235 |
1,260 |
+2.36% |
11,000 |
| 2024/3/15 |
1,241 |
1,243 |
1,230 |
1,231 |
-0.40% |
6,700 |
|
