日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
990 |
1,030 |
980 |
1,025 |
+3.74% |
60,000 |
2024/9/19 |
997 |
1,000 |
982 |
988 |
+0.10% |
50,800 |
2024/9/18 |
998 |
998 |
980 |
987 |
-0.40% |
51,900 |
2024/9/17 |
1,001 |
1,005 |
984 |
991 |
-1.00% |
49,400 |
2024/9/13 |
980 |
1,010 |
980 |
1,001 |
+2.14% |
100,100 |
2024/9/12 |
980 |
986 |
977 |
980 |
+1.03% |
22,400 |
2024/9/11 |
966 |
993 |
966 |
970 |
+1.04% |
102,400 |
2024/9/10 |
972 |
979 |
957 |
960 |
+0.00% |
38,900 |
2024/9/9 |
922 |
962 |
922 |
960 |
+2.45% |
85,800 |
2024/9/6 |
946 |
954 |
932 |
937 |
-1.37% |
39,600 |
2024/9/5 |
949 |
960 |
945 |
950 |
+0.21% |
56,500 |
2024/9/4 |
959 |
970 |
945 |
948 |
-2.37% |
44,700 |
2024/9/3 |
972 |
983 |
963 |
971 |
+0.00% |
35,300 |
2024/9/2 |
991 |
995 |
968 |
971 |
-0.51% |
64,600 |
2024/8/30 |
966 |
980 |
966 |
976 |
+0.31% |
34,500 |
2024/8/29 |
960 |
974 |
959 |
973 |
+0.72% |
22,400 |
2024/8/28 |
969 |
969 |
959 |
966 |
+0.00% |
23,100 |
2024/8/27 |
953 |
966 |
953 |
966 |
+1.26% |
36,700 |
2024/8/26 |
954 |
965 |
954 |
954 |
+0.00% |
18,600 |
2024/8/23 |
947 |
959 |
947 |
954 |
+0.53% |
22,300 |
2024/8/22 |
967 |
967 |
949 |
949 |
-1.25% |
27,300 |
2024/8/21 |
956 |
967 |
956 |
961 |
+0.00% |
13,500 |
2024/8/20 |
954 |
969 |
950 |
961 |
+0.95% |
60,900 |
2024/8/19 |
950 |
978 |
950 |
952 |
+0.53% |
121,300 |
2024/8/16 |
944 |
959 |
941 |
947 |
+0.64% |
90,800 |
2024/8/15 |
929 |
945 |
924 |
941 |
+2.28% |
76,000 |
2024/8/14 |
903 |
940 |
900 |
920 |
+2.22% |
62,900 |
2024/8/13 |
899 |
919 |
896 |
900 |
+0.11% |
76,400 |
2024/8/9 |
903 |
908 |
894 |
899 |
+0.33% |
46,800 |
2024/8/8 |
899 |
911 |
895 |
896 |
-1.21% |
48,500 |
2024/8/7 |
885 |
918 |
884 |
907 |
+1.11% |
29,600 |
2024/8/6 |
878 |
918 |
878 |
897 |
+3.94% |
46,900 |
2024/8/5 |
904 |
911 |
847 |
863 |
-6.09% |
148,800 |
2024/8/2 |
930 |
936 |
906 |
919 |
-1.71% |
93,100 |
2024/8/1 |
950 |
954 |
928 |
935 |
-1.89% |
52,800 |
2024/7/31 |
943 |
958 |
940 |
953 |
+0.42% |
49,000 |
2024/7/30 |
940 |
963 |
940 |
949 |
+0.96% |
34,400 |
2024/7/29 |
958 |
967 |
936 |
940 |
-0.63% |
56,200 |
2024/7/26 |
950 |
961 |
946 |
946 |
-0.42% |
97,700 |
2024/7/25 |
949 |
962 |
945 |
950 |
-1.45% |
50,500 |
2024/7/24 |
953 |
968 |
951 |
964 |
+0.73% |
55,000 |
2024/7/23 |
946 |
967 |
946 |
957 |
+0.42% |
25,400 |
2024/7/22 |
960 |
968 |
951 |
953 |
-0.83% |
5,500 |
2024/7/19 |
966 |
966 |
952 |
961 |
+0.42% |
17,400 |
2024/7/18 |
960 |
967 |
957 |
957 |
-1.14% |
38,200 |
2024/7/17 |
964 |
980 |
958 |
968 |
+0.52% |
13,400 |
2024/7/16 |
969 |
978 |
959 |
963 |
+0.10% |
21,000 |
2024/7/12 |
964 |
975 |
955 |
962 |
+0.42% |
26,600 |
2024/7/11 |
981 |
981 |
935 |
958 |
-1.24% |
173,800 |
2024/7/10 |
970 |
981 |
960 |
970 |
-0.92% |
52,900 |
2024/7/9 |
995 |
995 |
979 |
979 |
-0.10% |
13,200 |
2024/7/8 |
985 |
999 |
980 |
980 |
-0.31% |
26,600 |
2024/7/5 |
997 |
1,000 |
981 |
983 |
-0.91% |
45,200 |
2024/7/4 |
991 |
1,000 |
991 |
992 |
+0.61% |
11,100 |
2024/7/3 |
990 |
1,002 |
982 |
986 |
-1.60% |
91,300 |
2024/7/2 |
999 |
1,002 |
994 |
1,002 |
+0.91% |
92,900 |
2024/7/1 |
1,000 |
1,000 |
991 |
993 |
+0.20% |
30,600 |
2024/6/28 |
995 |
1,002 |
991 |
991 |
+0.61% |
161,200 |
2024/6/27 |
975 |
991 |
974 |
985 |
+1.13% |
35,400 |
2024/6/26 |
970 |
974 |
967 |
974 |
+0.41% |
15,200 |
2024/6/25 |
960 |
975 |
960 |
970 |
+1.15% |
24,000 |
2024/6/24 |
952 |
961 |
952 |
959 |
+0.74% |
9,000 |
2024/6/21 |
959 |
960 |
952 |
952 |
+0.11% |
73,100 |
2024/6/20 |
957 |
957 |
942 |
951 |
+0.96% |
326,600 |
2024/6/19 |
944 |
947 |
942 |
942 |
+0.32% |
224,700 |
2024/6/18 |
931 |
945 |
931 |
939 |
+0.75% |
323,100 |
2024/6/17 |
959 |
959 |
932 |
932 |
-1.79% |
61,900 |
2024/6/14 |
942 |
952 |
941 |
949 |
+0.53% |
16,800 |
2024/6/13 |
946 |
949 |
940 |
944 |
-0.42% |
86,600 |
2024/6/12 |
951 |
951 |
943 |
948 |
+0.11% |
25,800 |
2024/6/11 |
947 |
952 |
947 |
947 |
+0.11% |
8,200 |
2024/6/10 |
936 |
958 |
936 |
946 |
+0.85% |
50,400 |
2024/6/7 |
935 |
941 |
932 |
938 |
-0.32% |
102,200 |
2024/6/6 |
931 |
942 |
919 |
941 |
+1.07% |
82,300 |
2024/6/5 |
925 |
935 |
923 |
931 |
+0.11% |
80,200 |
2024/6/4 |
935 |
936 |
930 |
930 |
-0.21% |
18,600 |
2024/6/3 |
954 |
954 |
932 |
932 |
-1.38% |
60,900 |
2024/5/31 |
943 |
949 |
943 |
945 |
-0.21% |
32,600 |
2024/5/30 |
940 |
957 |
933 |
947 |
+0.53% |
182,900 |
2024/5/29 |
944 |
946 |
940 |
942 |
-0.21% |
38,500 |
2024/5/28 |
947 |
950 |
937 |
944 |
-0.11% |
22,200 |
2024/5/27 |
950 |
950 |
943 |
945 |
-0.21% |
13,100 |
2024/5/24 |
950 |
951 |
945 |
947 |
+0.11% |
4,400 |
2024/5/23 |
950 |
952 |
945 |
946 |
-0.42% |
16,000 |
2024/5/22 |
950 |
957 |
942 |
950 |
-0.63% |
52,800 |
2024/5/21 |
968 |
968 |
953 |
956 |
+0.00% |
84,500 |
2024/5/20 |
962 |
964 |
956 |
956 |
-0.52% |
128,500 |
2024/5/17 |
953 |
961 |
953 |
961 |
+0.84% |
8,500 |
2024/5/16 |
959 |
959 |
948 |
953 |
-0.31% |
34,300 |
2024/5/15 |
970 |
970 |
951 |
956 |
-0.62% |
33,000 |
2024/5/14 |
963 |
971 |
962 |
962 |
+0.10% |
9,400 |
2024/5/13 |
965 |
974 |
960 |
961 |
-0.52% |
35,500 |
2024/5/10 |
972 |
972 |
957 |
966 |
+0.31% |
120,100 |
2024/5/9 |
964 |
970 |
963 |
963 |
+0.00% |
15,300 |
2024/5/8 |
957 |
974 |
954 |
963 |
+0.31% |
41,900 |
2024/5/7 |
952 |
960 |
950 |
960 |
+0.84% |
17,100 |
2024/5/2 |
962 |
962 |
947 |
952 |
-0.83% |
40,000 |
2024/5/1 |
973 |
974 |
960 |
960 |
-0.41% |
21,500 |
2024/4/30 |
964 |
965 |
957 |
964 |
+0.00% |
38,600 |
2024/4/26 |
958 |
964 |
954 |
964 |
+0.63% |
13,200 |
2024/4/25 |
965 |
967 |
954 |
958 |
-0.73% |
74,300 |
2024/4/24 |
963 |
969 |
960 |
965 |
+0.21% |
33,000 |
2024/4/23 |
961 |
968 |
958 |
963 |
+0.84% |
22,300 |
2024/4/22 |
956 |
966 |
952 |
955 |
+0.00% |
28,700 |
2024/4/19 |
949 |
955 |
927 |
955 |
+0.63% |
53,600 |
2024/4/18 |
933 |
955 |
933 |
949 |
+0.11% |
134,900 |
2024/4/17 |
948 |
954 |
937 |
948 |
-0.52% |
177,800 |
2024/4/16 |
950 |
954 |
948 |
953 |
+0.21% |
193,400 |
2024/4/15 |
950 |
962 |
948 |
951 |
-0.21% |
344,500 |
2024/4/12 |
957 |
957 |
953 |
953 |
-0.10% |
11,800 |
2024/4/11 |
958 |
962 |
954 |
954 |
-0.42% |
11,300 |
2024/4/10 |
957 |
961 |
955 |
958 |
-0.93% |
101,200 |
2024/4/9 |
968 |
968 |
955 |
967 |
+0.31% |
13,400 |
2024/4/8 |
963 |
964 |
958 |
964 |
+0.42% |
6,800 |
2024/4/5 |
959 |
963 |
951 |
960 |
+0.00% |
39,400 |
2024/4/4 |
964 |
964 |
957 |
960 |
-0.21% |
15,400 |
2024/4/3 |
976 |
976 |
962 |
962 |
-1.64% |
58,100 |
2024/4/2 |
984 |
985 |
975 |
978 |
-0.61% |
63,400 |
2024/4/1 |
993 |
997 |
983 |
984 |
-1.30% |
382,000 |
2024/3/29 |
998 |
1,000 |
993 |
997 |
-0.50% |
8,800 |
2024/3/28 |
997 |
1,004 |
992 |
1,002 |
+0.30% |
25,900 |
2024/3/27 |
1,000 |
1,002 |
998 |
999 |
-0.50% |
17,000 |
2024/3/26 |
998 |
1,004 |
995 |
1,004 |
+0.60% |
89,600 |
|