| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/20 |
784 |
784 |
781 |
784 |
+0.26% |
16,300 |
| 2024/9/19 |
777 |
782 |
777 |
782 |
+0.64% |
36,000 |
| 2024/9/18 |
770 |
778 |
770 |
777 |
+0.91% |
33,000 |
| 2024/9/17 |
768 |
773 |
765 |
770 |
+0.39% |
18,600 |
| 2024/9/13 |
764 |
767 |
763 |
767 |
+0.00% |
14,400 |
| 2024/9/12 |
764 |
767 |
760 |
767 |
+1.72% |
29,500 |
| 2024/9/11 |
768 |
768 |
751 |
754 |
-1.57% |
71,800 |
| 2024/9/10 |
775 |
776 |
766 |
766 |
-0.65% |
51,500 |
| 2024/9/9 |
770 |
775 |
760 |
771 |
-0.52% |
53,900 |
| 2024/9/6 |
784 |
784 |
773 |
775 |
-0.90% |
34,100 |
| 2024/9/5 |
787 |
787 |
775 |
782 |
+1.30% |
100,700 |
| 2024/9/4 |
785 |
785 |
772 |
772 |
-2.15% |
132,400 |
| 2024/9/3 |
795 |
796 |
789 |
789 |
-0.50% |
61,500 |
| 2024/9/2 |
801 |
802 |
793 |
793 |
-1.00% |
84,800 |
| 2024/8/30 |
802 |
807 |
800 |
801 |
-1.60% |
115,400 |
| 2024/8/29 |
816 |
820 |
807 |
814 |
-4.24% |
131,700 |
| 2024/8/28 |
842 |
850 |
840 |
850 |
+1.43% |
105,300 |
| 2024/8/27 |
837 |
840 |
836 |
838 |
+0.24% |
99,100 |
| 2024/8/26 |
832 |
839 |
831 |
836 |
+0.72% |
48,000 |
| 2024/8/23 |
826 |
832 |
826 |
830 |
+0.48% |
35,200 |
| 2024/8/22 |
822 |
827 |
821 |
826 |
+0.61% |
49,200 |
| 2024/8/21 |
821 |
822 |
819 |
821 |
+0.24% |
20,700 |
| 2024/8/20 |
820 |
823 |
816 |
819 |
+0.37% |
43,200 |
| 2024/8/19 |
822 |
822 |
814 |
816 |
+0.12% |
48,600 |
| 2024/8/16 |
822 |
822 |
813 |
815 |
-0.85% |
59,300 |
| 2024/8/15 |
820 |
824 |
810 |
822 |
+0.74% |
46,700 |
| 2024/8/14 |
823 |
823 |
815 |
816 |
-0.24% |
32,800 |
| 2024/8/13 |
817 |
824 |
814 |
818 |
+0.49% |
44,700 |
| 2024/8/9 |
821 |
824 |
811 |
814 |
+0.99% |
32,100 |
| 2024/8/8 |
810 |
822 |
806 |
806 |
-2.07% |
49,400 |
| 2024/8/7 |
803 |
826 |
800 |
823 |
+1.60% |
55,100 |
| 2024/8/6 |
780 |
822 |
779 |
810 |
+9.31% |
59,600 |
| 2024/8/5 |
820 |
822 |
740 |
741 |
-10.18% |
161,400 |
| 2024/8/2 |
840 |
843 |
825 |
825 |
-2.71% |
67,700 |
| 2024/8/1 |
858 |
862 |
848 |
848 |
-1.97% |
45,800 |
| 2024/7/31 |
860 |
866 |
858 |
865 |
+0.46% |
18,600 |
| 2024/7/30 |
867 |
867 |
861 |
861 |
-0.69% |
123,100 |
| 2024/7/29 |
862 |
867 |
861 |
867 |
+0.81% |
26,800 |
| 2024/7/26 |
862 |
864 |
859 |
860 |
-0.23% |
25,700 |
| 2024/7/25 |
861 |
868 |
860 |
862 |
-0.46% |
37,700 |
| 2024/7/24 |
865 |
868 |
864 |
866 |
-0.46% |
21,300 |
| 2024/7/23 |
870 |
870 |
866 |
870 |
+0.46% |
23,700 |
| 2024/7/22 |
865 |
866 |
862 |
866 |
+0.23% |
24,600 |
| 2024/7/19 |
868 |
868 |
862 |
864 |
+0.00% |
24,200 |
| 2024/7/18 |
863 |
866 |
862 |
864 |
+0.12% |
34,600 |
| 2024/7/17 |
864 |
867 |
861 |
863 |
+0.23% |
25,400 |
| 2024/7/16 |
861 |
861 |
857 |
861 |
+0.58% |
21,200 |
| 2024/7/12 |
850 |
863 |
847 |
856 |
+0.35% |
56,000 |
| 2024/7/11 |
856 |
857 |
852 |
853 |
+0.00% |
30,300 |
| 2024/7/10 |
858 |
861 |
853 |
853 |
-0.58% |
19,800 |
| 2024/7/9 |
860 |
861 |
853 |
858 |
-0.23% |
35,000 |
| 2024/7/8 |
867 |
868 |
860 |
860 |
-0.58% |
38,700 |
| 2024/7/5 |
865 |
867 |
864 |
865 |
+0.12% |
26,100 |
| 2024/7/4 |
860 |
864 |
858 |
864 |
+0.82% |
33,300 |
| 2024/7/3 |
859 |
860 |
854 |
857 |
+0.00% |
25,400 |
| 2024/7/2 |
858 |
858 |
853 |
857 |
+0.47% |
17,900 |
| 2024/7/1 |
859 |
859 |
850 |
853 |
+0.00% |
44,200 |
| 2024/6/28 |
848 |
853 |
845 |
853 |
+0.71% |
43,200 |
| 2024/6/27 |
842 |
847 |
842 |
847 |
+0.36% |
27,600 |
| 2024/6/26 |
840 |
844 |
840 |
844 |
+0.12% |
16,100 |
| 2024/6/25 |
842 |
845 |
840 |
843 |
+0.36% |
11,200 |
| 2024/6/24 |
845 |
845 |
832 |
840 |
+0.12% |
55,200 |
| 2024/6/21 |
840 |
841 |
836 |
839 |
-0.12% |
12,300 |
| 2024/6/20 |
843 |
843 |
836 |
840 |
-0.36% |
11,100 |
| 2024/6/19 |
836 |
843 |
836 |
843 |
+0.96% |
15,400 |
| 2024/6/18 |
837 |
841 |
835 |
835 |
-0.12% |
12,900 |
| 2024/6/17 |
844 |
844 |
836 |
836 |
-0.71% |
14,100 |
| 2024/6/14 |
835 |
842 |
835 |
842 |
+0.84% |
15,900 |
| 2024/6/13 |
845 |
845 |
835 |
835 |
-0.83% |
12,600 |
| 2024/6/12 |
845 |
845 |
840 |
842 |
+0.00% |
7,600 |
| 2024/6/11 |
845 |
845 |
839 |
842 |
+0.12% |
12,800 |
| 2024/6/10 |
842 |
845 |
838 |
841 |
+0.36% |
22,800 |
| 2024/6/7 |
835 |
839 |
831 |
838 |
+0.36% |
17,000 |
| 2024/6/6 |
840 |
840 |
835 |
835 |
-0.71% |
11,000 |
| 2024/6/5 |
843 |
843 |
837 |
841 |
+0.00% |
32,600 |
| 2024/6/4 |
838 |
842 |
835 |
841 |
+0.36% |
17,100 |
| 2024/6/3 |
835 |
838 |
833 |
838 |
+0.60% |
15,400 |
| 2024/5/31 |
826 |
833 |
825 |
833 |
+1.09% |
24,200 |
| 2024/5/30 |
821 |
824 |
816 |
824 |
+0.24% |
31,200 |
| 2024/5/29 |
833 |
833 |
821 |
822 |
-0.72% |
33,000 |
| 2024/5/28 |
835 |
835 |
828 |
828 |
-0.48% |
29,300 |
| 2024/5/27 |
834 |
838 |
831 |
832 |
+0.24% |
24,300 |
| 2024/5/24 |
833 |
835 |
830 |
830 |
-0.12% |
16,100 |
| 2024/5/23 |
839 |
839 |
831 |
831 |
+0.00% |
21,100 |
| 2024/5/22 |
837 |
838 |
831 |
831 |
-0.48% |
16,800 |
| 2024/5/21 |
836 |
836 |
833 |
835 |
-0.12% |
13,000 |
| 2024/5/20 |
835 |
837 |
832 |
836 |
+0.72% |
23,400 |
| 2024/5/17 |
827 |
833 |
826 |
830 |
+0.36% |
35,700 |
| 2024/5/16 |
835 |
835 |
824 |
827 |
-0.72% |
21,100 |
| 2024/5/15 |
836 |
837 |
830 |
833 |
-0.24% |
14,300 |
| 2024/5/14 |
835 |
836 |
830 |
835 |
+0.12% |
24,500 |
| 2024/5/13 |
827 |
834 |
826 |
834 |
+0.97% |
24,500 |
| 2024/5/10 |
829 |
829 |
826 |
826 |
-0.36% |
13,000 |
| 2024/5/9 |
821 |
829 |
819 |
829 |
+0.97% |
26,300 |
| 2024/5/8 |
827 |
829 |
821 |
821 |
-0.73% |
20,900 |
| 2024/5/7 |
830 |
831 |
823 |
827 |
+0.49% |
28,900 |
| 2024/5/2 |
820 |
823 |
818 |
823 |
+0.61% |
15,000 |
| 2024/5/1 |
819 |
819 |
817 |
818 |
-0.12% |
14,200 |
| 2024/4/30 |
816 |
819 |
813 |
819 |
+0.37% |
36,800 |
| 2024/4/26 |
813 |
816 |
808 |
816 |
+0.00% |
138,700 |
| 2024/4/25 |
815 |
818 |
812 |
816 |
+0.37% |
22,900 |
| 2024/4/24 |
814 |
815 |
810 |
813 |
-0.49% |
63,700 |
| 2024/4/23 |
819 |
821 |
816 |
817 |
+0.25% |
28,300 |
| 2024/4/22 |
810 |
818 |
810 |
815 |
+0.87% |
32,200 |
| 2024/4/19 |
810 |
813 |
804 |
808 |
-0.25% |
45,600 |
| 2024/4/18 |
805 |
815 |
805 |
810 |
+0.75% |
32,300 |
| 2024/4/17 |
816 |
817 |
804 |
804 |
-1.47% |
119,700 |
| 2024/4/16 |
828 |
828 |
815 |
816 |
-1.45% |
85,800 |
| 2024/4/15 |
823 |
830 |
821 |
828 |
+0.98% |
56,800 |
| 2024/4/12 |
828 |
828 |
820 |
820 |
-0.97% |
61,700 |
| 2024/4/11 |
830 |
831 |
822 |
828 |
-0.48% |
77,200 |
| 2024/4/10 |
835 |
836 |
829 |
832 |
-0.72% |
42,100 |
| 2024/4/9 |
825 |
838 |
821 |
838 |
+1.09% |
105,600 |
| 2024/4/8 |
840 |
842 |
825 |
829 |
-3.49% |
177,600 |
| 2024/4/5 |
856 |
861 |
854 |
859 |
-0.12% |
36,700 |
| 2024/4/4 |
863 |
863 |
857 |
860 |
+0.23% |
25,200 |
| 2024/4/3 |
851 |
861 |
849 |
858 |
+0.59% |
42,100 |
| 2024/4/2 |
866 |
866 |
853 |
853 |
-1.73% |
65,100 |
| 2024/4/1 |
879 |
879 |
864 |
868 |
-0.34% |
80,300 |
| 2024/3/29 |
858 |
871 |
857 |
871 |
+1.52% |
67,500 |
| 2024/3/28 |
854 |
858 |
853 |
858 |
+0.47% |
48,900 |
| 2024/3/27 |
853 |
858 |
851 |
854 |
+0.00% |
43,600 |
| 2024/3/26 |
852 |
855 |
850 |
854 |
-0.23% |
20,900 |
|
