日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/18 |
826 |
836 |
801 |
810 |
-0.12% |
38,700 |
2024/9/17 |
820 |
831 |
795 |
811 |
-1.46% |
40,000 |
2024/9/13 |
835 |
848 |
823 |
823 |
-1.44% |
19,500 |
2024/9/12 |
811 |
840 |
811 |
835 |
+4.90% |
97,600 |
2024/9/11 |
828 |
831 |
789 |
796 |
-4.10% |
53,400 |
2024/9/10 |
841 |
847 |
830 |
830 |
-0.84% |
51,700 |
2024/9/9 |
795 |
842 |
777 |
837 |
+0.48% |
48,400 |
2024/9/6 |
880 |
881 |
828 |
833 |
-4.69% |
70,200 |
2024/9/5 |
878 |
913 |
865 |
874 |
-1.02% |
78,600 |
2024/9/4 |
873 |
910 |
870 |
883 |
-3.29% |
95,800 |
2024/9/3 |
868 |
915 |
862 |
913 |
+5.43% |
108,900 |
2024/9/2 |
900 |
929 |
866 |
866 |
+0.58% |
184,100 |
2024/8/30 |
864 |
864 |
838 |
861 |
+1.77% |
71,000 |
2024/8/29 |
833 |
870 |
832 |
846 |
-0.12% |
55,500 |
2024/8/28 |
839 |
891 |
814 |
847 |
+0.95% |
121,700 |
2024/8/27 |
812 |
839 |
805 |
839 |
+3.97% |
81,400 |
2024/8/26 |
814 |
818 |
791 |
807 |
+1.00% |
52,300 |
2024/8/23 |
793 |
799 |
775 |
799 |
+0.76% |
43,900 |
2024/8/22 |
789 |
819 |
786 |
793 |
+0.51% |
39,600 |
2024/8/21 |
791 |
808 |
764 |
789 |
-1.87% |
48,900 |
2024/8/20 |
775 |
831 |
775 |
804 |
+5.79% |
70,000 |
2024/8/19 |
795 |
797 |
758 |
760 |
-4.40% |
68,400 |
2024/8/16 |
806 |
812 |
791 |
795 |
+0.51% |
85,700 |
2024/8/15 |
809 |
815 |
787 |
791 |
-1.25% |
68,700 |
2024/8/14 |
792 |
834 |
786 |
801 |
-5.99% |
148,400 |
2024/8/13 |
767 |
860 |
767 |
852 |
+11.37% |
185,400 |
2024/8/9 |
774 |
786 |
751 |
765 |
+0.53% |
72,800 |
2024/8/8 |
730 |
779 |
722 |
761 |
+3.12% |
59,300 |
2024/8/7 |
685 |
769 |
685 |
738 |
+3.22% |
151,000 |
2024/8/6 |
650 |
723 |
650 |
715 |
+13.49% |
228,300 |
2024/8/5 |
632 |
710 |
630 |
630 |
-19.23% |
272,500 |
2024/8/2 |
793 |
821 |
777 |
780 |
-7.58% |
147,000 |
2024/8/1 |
890 |
890 |
844 |
844 |
-5.38% |
101,600 |
2024/7/31 |
896 |
896 |
876 |
892 |
-1.65% |
51,700 |
2024/7/30 |
906 |
917 |
890 |
907 |
+0.11% |
53,900 |
2024/7/29 |
879 |
914 |
870 |
906 |
+3.42% |
105,200 |
2024/7/26 |
887 |
900 |
865 |
876 |
-0.45% |
84,900 |
2024/7/25 |
891 |
898 |
870 |
880 |
-3.51% |
194,700 |
2024/7/24 |
963 |
971 |
905 |
912 |
-5.30% |
197,200 |
2024/7/23 |
972 |
986 |
958 |
963 |
-0.10% |
54,900 |
2024/7/22 |
969 |
974 |
953 |
964 |
-1.83% |
78,900 |
2024/7/19 |
970 |
988 |
960 |
982 |
+0.51% |
53,300 |
2024/7/18 |
990 |
998 |
975 |
977 |
-2.98% |
87,700 |
2024/7/17 |
991 |
1,022 |
987 |
1,007 |
+2.34% |
165,600 |
2024/7/16 |
990 |
993 |
976 |
984 |
-1.89% |
114,200 |
2024/7/12 |
941 |
1,017 |
939 |
1,003 |
+7.04% |
378,400 |
2024/7/11 |
962 |
962 |
925 |
937 |
-2.40% |
116,200 |
2024/7/10 |
979 |
985 |
947 |
960 |
-1.94% |
93,200 |
2024/7/9 |
964 |
997 |
964 |
979 |
+1.98% |
105,400 |
2024/7/8 |
954 |
966 |
945 |
960 |
+0.63% |
67,000 |
2024/7/5 |
943 |
954 |
935 |
954 |
+0.00% |
109,600 |
2024/7/4 |
961 |
963 |
944 |
954 |
-0.73% |
52,400 |
2024/7/3 |
940 |
970 |
939 |
961 |
+2.23% |
54,100 |
2024/7/2 |
944 |
956 |
931 |
940 |
-0.74% |
71,600 |
2024/7/1 |
960 |
962 |
936 |
947 |
-1.35% |
149,000 |
2024/6/28 |
995 |
1,006 |
928 |
960 |
-3.03% |
282,700 |
2024/6/27 |
998 |
1,008 |
982 |
990 |
-0.20% |
135,300 |
2024/6/26 |
974 |
998 |
949 |
992 |
+2.90% |
171,400 |
2024/6/25 |
948 |
968 |
943 |
964 |
+2.55% |
77,000 |
2024/6/24 |
946 |
954 |
930 |
940 |
+0.97% |
58,900 |
2024/6/21 |
949 |
949 |
931 |
931 |
-2.00% |
71,300 |
2024/6/20 |
950 |
956 |
936 |
950 |
+0.21% |
94,100 |
2024/6/19 |
918 |
949 |
908 |
948 |
+4.64% |
123,500 |
2024/6/18 |
907 |
920 |
906 |
906 |
+0.00% |
60,600 |
2024/6/17 |
908 |
909 |
895 |
906 |
-0.33% |
50,000 |
2024/6/14 |
910 |
923 |
899 |
909 |
-0.22% |
66,900 |
2024/6/13 |
921 |
927 |
907 |
911 |
-1.09% |
82,200 |
2024/6/12 |
913 |
928 |
912 |
921 |
-0.43% |
40,600 |
2024/6/11 |
916 |
934 |
915 |
925 |
+0.00% |
55,400 |
2024/6/10 |
915 |
934 |
909 |
925 |
+0.87% |
57,700 |
2024/6/7 |
898 |
921 |
895 |
917 |
+0.99% |
54,800 |
2024/6/6 |
931 |
931 |
899 |
908 |
-1.09% |
94,000 |
2024/6/5 |
930 |
937 |
916 |
918 |
-2.13% |
54,300 |
2024/6/4 |
924 |
947 |
924 |
938 |
+1.41% |
58,500 |
2024/6/3 |
935 |
935 |
916 |
925 |
+0.54% |
53,300 |
2024/5/31 |
910 |
937 |
907 |
920 |
+1.10% |
115,900 |
2024/5/30 |
903 |
924 |
900 |
910 |
-1.41% |
111,100 |
2024/5/29 |
930 |
946 |
913 |
923 |
-1.18% |
171,800 |
2024/5/28 |
987 |
996 |
934 |
934 |
-5.18% |
241,300 |
2024/5/27 |
991 |
992 |
964 |
985 |
-0.61% |
105,000 |
2024/5/24 |
1,003 |
1,010 |
987 |
991 |
-2.46% |
156,600 |
2024/5/23 |
1,048 |
1,048 |
1,013 |
1,016 |
-1.36% |
76,800 |
2024/5/22 |
1,034 |
1,056 |
1,008 |
1,030 |
-2.18% |
85,600 |
2024/5/21 |
1,075 |
1,094 |
1,050 |
1,053 |
+0.48% |
194,700 |
2024/5/20 |
975 |
1,057 |
974 |
1,048 |
+6.94% |
189,700 |
2024/5/17 |
1,000 |
1,017 |
974 |
980 |
-2.78% |
188,700 |
2024/5/16 |
1,069 |
1,076 |
996 |
1,008 |
-4.36% |
223,000 |
2024/5/15 |
1,080 |
1,090 |
1,026 |
1,054 |
-7.54% |
365,500 |
2024/5/14 |
1,060 |
1,150 |
1,058 |
1,140 |
+5.17% |
267,900 |
2024/5/13 |
1,066 |
1,108 |
1,066 |
1,084 |
+0.00% |
132,900 |
2024/5/10 |
1,124 |
1,125 |
1,055 |
1,084 |
-4.16% |
298,000 |
2024/5/9 |
1,183 |
1,195 |
1,126 |
1,131 |
-0.35% |
582,700 |
2024/5/8 |
1,065 |
1,145 |
1,046 |
1,135 |
+7.58% |
344,000 |
2024/5/7 |
1,015 |
1,059 |
1,009 |
1,055 |
+5.71% |
191,900 |
2024/5/2 |
1,006 |
1,025 |
997 |
998 |
-1.19% |
103,600 |
2024/5/1 |
1,011 |
1,035 |
991 |
1,010 |
-0.10% |
113,200 |
2024/4/30 |
983 |
1,025 |
977 |
1,011 |
+3.48% |
123,500 |
2024/4/26 |
980 |
990 |
968 |
977 |
+0.41% |
100,100 |
2024/4/25 |
990 |
1,006 |
973 |
973 |
-2.99% |
119,100 |
2024/4/24 |
1,014 |
1,041 |
993 |
1,003 |
-0.69% |
162,000 |
2024/4/23 |
1,010 |
1,043 |
1,004 |
1,010 |
+1.10% |
198,900 |
2024/4/22 |
964 |
1,006 |
937 |
999 |
+2.88% |
219,300 |
2024/4/19 |
1,061 |
1,071 |
971 |
971 |
-8.65% |
517,800 |
2024/4/18 |
1,000 |
1,088 |
996 |
1,063 |
+6.83% |
571,200 |
2024/4/17 |
968 |
1,015 |
934 |
995 |
+3.11% |
281,900 |
2024/4/16 |
965 |
994 |
938 |
965 |
-1.33% |
169,900 |
2024/4/15 |
960 |
986 |
935 |
978 |
-1.21% |
255,000 |
2024/4/12 |
941 |
1,018 |
940 |
990 |
+5.32% |
532,600 |
2024/4/11 |
928 |
946 |
907 |
940 |
-0.74% |
208,400 |
2024/4/10 |
940 |
1,013 |
937 |
947 |
+0.96% |
663,800 |
2024/4/9 |
933 |
956 |
922 |
938 |
+0.75% |
134,700 |
2024/4/8 |
914 |
942 |
894 |
931 |
+3.56% |
157,600 |
2024/4/5 |
876 |
911 |
876 |
899 |
+0.45% |
134,300 |
2024/4/4 |
917 |
923 |
894 |
895 |
-1.32% |
142,300 |
2024/4/3 |
971 |
972 |
907 |
907 |
-2.05% |
247,300 |
2024/4/2 |
969 |
970 |
912 |
926 |
-5.03% |
300,100 |
2024/4/1 |
997 |
997 |
971 |
975 |
-2.40% |
184,100 |
2024/3/29 |
1,004 |
1,028 |
999 |
999 |
+0.00% |
95,800 |
2024/3/28 |
1,005 |
1,019 |
995 |
999 |
-0.70% |
129,200 |
2024/3/27 |
1,066 |
1,091 |
1,000 |
1,006 |
-5.27% |
346,700 |
2024/3/26 |
1,003 |
1,094 |
1,000 |
1,062 |
+7.38% |
562,200 |
2024/3/25 |
995 |
1,003 |
981 |
989 |
-1.30% |
102,700 |
2024/3/22 |
1,036 |
1,036 |
996 |
1,002 |
-3.19% |
151,200 |
|