日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
949 |
949 |
938 |
943 |
+0.86% |
5,600 |
2024/9/19 |
934 |
938 |
934 |
935 |
+0.11% |
2,700 |
2024/9/18 |
941 |
941 |
934 |
934 |
-0.32% |
6,500 |
2024/9/17 |
944 |
944 |
935 |
937 |
-0.95% |
6,000 |
2024/9/13 |
945 |
948 |
935 |
946 |
+0.96% |
11,500 |
2024/9/12 |
940 |
948 |
936 |
937 |
+0.11% |
6,100 |
2024/9/11 |
938 |
940 |
934 |
936 |
-0.43% |
5,900 |
2024/9/10 |
937 |
946 |
937 |
940 |
+0.00% |
6,900 |
2024/9/9 |
940 |
942 |
935 |
940 |
+0.00% |
4,500 |
2024/9/6 |
945 |
945 |
939 |
940 |
-0.21% |
7,100 |
2024/9/5 |
941 |
947 |
940 |
942 |
+0.00% |
3,400 |
2024/9/4 |
936 |
944 |
936 |
942 |
-0.32% |
5,400 |
2024/9/3 |
946 |
949 |
939 |
945 |
-0.11% |
13,800 |
2024/9/2 |
952 |
952 |
945 |
946 |
-0.32% |
4,800 |
2024/8/30 |
952 |
952 |
947 |
949 |
+0.11% |
4,700 |
2024/8/29 |
947 |
950 |
947 |
948 |
+0.11% |
4,500 |
2024/8/28 |
949 |
950 |
945 |
947 |
-0.11% |
5,300 |
2024/8/27 |
952 |
952 |
945 |
948 |
+0.21% |
6,000 |
2024/8/26 |
952 |
952 |
945 |
946 |
-0.53% |
5,900 |
2024/8/23 |
948 |
952 |
945 |
951 |
+0.11% |
7,800 |
2024/8/22 |
951 |
951 |
945 |
950 |
-0.11% |
4,400 |
2024/8/21 |
946 |
951 |
945 |
951 |
+0.11% |
2,900 |
2024/8/20 |
949 |
952 |
943 |
950 |
+0.74% |
5,500 |
2024/8/19 |
945 |
947 |
940 |
943 |
+0.00% |
4,500 |
2024/8/16 |
940 |
945 |
937 |
943 |
+0.32% |
6,400 |
2024/8/15 |
939 |
940 |
934 |
940 |
+0.43% |
3,000 |
2024/8/14 |
932 |
936 |
930 |
936 |
+0.54% |
4,300 |
2024/8/13 |
938 |
938 |
930 |
931 |
+0.22% |
5,100 |
2024/8/9 |
931 |
935 |
920 |
929 |
+0.43% |
4,400 |
2024/8/8 |
901 |
948 |
901 |
925 |
+0.33% |
13,700 |
2024/8/7 |
910 |
968 |
910 |
922 |
+1.32% |
17,500 |
2024/8/6 |
900 |
912 |
892 |
910 |
+4.36% |
14,800 |
2024/8/5 |
935 |
935 |
871 |
872 |
-7.63% |
39,700 |
2024/8/2 |
965 |
970 |
938 |
944 |
-2.78% |
34,800 |
2024/8/1 |
978 |
981 |
970 |
971 |
-0.51% |
9,900 |
2024/7/31 |
971 |
977 |
971 |
976 |
+0.21% |
3,400 |
2024/7/30 |
975 |
976 |
972 |
974 |
-0.10% |
2,900 |
2024/7/29 |
975 |
975 |
970 |
975 |
+0.41% |
10,400 |
2024/7/26 |
974 |
974 |
971 |
971 |
+0.00% |
5,700 |
2024/7/25 |
973 |
973 |
970 |
971 |
-0.31% |
10,600 |
2024/7/24 |
976 |
976 |
974 |
974 |
-0.31% |
10,100 |
2024/7/23 |
978 |
979 |
975 |
977 |
-0.10% |
9,200 |
2024/7/22 |
980 |
980 |
977 |
978 |
+0.00% |
6,700 |
2024/7/19 |
980 |
983 |
978 |
978 |
-0.51% |
8,900 |
2024/7/18 |
982 |
983 |
980 |
983 |
+0.20% |
7,900 |
2024/7/17 |
985 |
985 |
981 |
981 |
-0.30% |
4,300 |
2024/7/16 |
980 |
985 |
978 |
984 |
+0.61% |
11,600 |
2024/7/12 |
979 |
980 |
976 |
978 |
+0.00% |
5,700 |
2024/7/11 |
978 |
980 |
976 |
978 |
-0.10% |
13,100 |
2024/7/10 |
978 |
980 |
977 |
979 |
+0.10% |
6,500 |
2024/7/9 |
980 |
980 |
978 |
978 |
-0.10% |
5,800 |
2024/7/8 |
980 |
981 |
978 |
979 |
-0.10% |
6,600 |
2024/7/5 |
980 |
983 |
980 |
980 |
+0.20% |
6,200 |
2024/7/4 |
979 |
981 |
978 |
978 |
-0.10% |
15,000 |
2024/7/3 |
979 |
982 |
979 |
979 |
-0.10% |
8,100 |
2024/7/2 |
981 |
982 |
979 |
980 |
-0.10% |
11,300 |
2024/7/1 |
981 |
985 |
980 |
981 |
+0.00% |
7,600 |
2024/6/28 |
984 |
988 |
981 |
981 |
-0.30% |
10,500 |
2024/6/27 |
983 |
987 |
983 |
984 |
+0.10% |
2,500 |
2024/6/26 |
985 |
989 |
983 |
983 |
-0.20% |
6,600 |
2024/6/25 |
988 |
989 |
982 |
985 |
+0.10% |
4,500 |
2024/6/24 |
982 |
984 |
980 |
984 |
+0.41% |
9,100 |
2024/6/21 |
980 |
982 |
980 |
980 |
+0.00% |
4,900 |
2024/6/20 |
982 |
983 |
978 |
980 |
+0.00% |
9,800 |
2024/6/19 |
980 |
983 |
979 |
980 |
+0.10% |
7,600 |
2024/6/18 |
980 |
983 |
979 |
979 |
-0.10% |
8,200 |
2024/6/17 |
990 |
990 |
980 |
980 |
-1.01% |
22,400 |
2024/6/14 |
990 |
1,031 |
980 |
990 |
+0.30% |
64,300 |
2024/6/13 |
1,000 |
1,000 |
980 |
987 |
-1.99% |
34,600 |
2024/6/12 |
999 |
1,055 |
990 |
1,007 |
+1.31% |
92,700 |
2024/6/11 |
990 |
995 |
990 |
994 |
+0.81% |
15,400 |
2024/6/10 |
985 |
987 |
983 |
986 |
+0.20% |
7,800 |
2024/6/7 |
985 |
987 |
984 |
984 |
-0.10% |
4,700 |
2024/6/6 |
985 |
987 |
984 |
985 |
-0.10% |
8,100 |
2024/6/5 |
987 |
990 |
986 |
986 |
-0.10% |
9,100 |
2024/6/4 |
989 |
989 |
986 |
987 |
-0.10% |
4,600 |
2024/6/3 |
986 |
990 |
985 |
988 |
+0.51% |
4,900 |
2024/5/31 |
984 |
987 |
981 |
983 |
+0.00% |
5,500 |
2024/5/30 |
983 |
985 |
981 |
983 |
+0.00% |
6,900 |
2024/5/29 |
987 |
988 |
983 |
983 |
-0.41% |
5,200 |
2024/5/28 |
981 |
992 |
981 |
987 |
+0.61% |
35,600 |
2024/5/27 |
980 |
990 |
980 |
981 |
-1.11% |
28,100 |
2024/5/24 |
990 |
995 |
988 |
992 |
-0.60% |
29,000 |
2024/5/23 |
1,000 |
1,003 |
998 |
998 |
+0.00% |
7,900 |
2024/5/22 |
999 |
1,002 |
998 |
998 |
+0.00% |
6,500 |
2024/5/21 |
1,005 |
1,011 |
998 |
998 |
-1.29% |
22,400 |
2024/5/20 |
987 |
1,022 |
987 |
1,011 |
+0.80% |
44,200 |
2024/5/17 |
1,003 |
1,004 |
1,000 |
1,003 |
+0.00% |
3,500 |
2024/5/16 |
1,007 |
1,007 |
998 |
1,003 |
+0.30% |
8,700 |
2024/5/15 |
1,002 |
1,009 |
1,000 |
1,000 |
-0.30% |
10,400 |
2024/5/14 |
1,015 |
1,015 |
999 |
1,003 |
-1.18% |
9,700 |
2024/5/13 |
1,020 |
1,020 |
988 |
1,015 |
-1.93% |
44,600 |
2024/5/10 |
1,045 |
1,045 |
1,030 |
1,035 |
-0.96% |
13,100 |
2024/5/9 |
1,046 |
1,046 |
1,040 |
1,045 |
-0.10% |
6,000 |
2024/5/8 |
1,042 |
1,048 |
1,041 |
1,046 |
+0.48% |
3,700 |
2024/5/7 |
1,042 |
1,047 |
1,040 |
1,041 |
+0.19% |
3,000 |
2024/5/2 |
1,036 |
1,042 |
1,036 |
1,039 |
+0.19% |
5,900 |
2024/5/1 |
1,048 |
1,048 |
1,037 |
1,037 |
-1.05% |
13,200 |
2024/4/30 |
1,051 |
1,055 |
1,046 |
1,048 |
-0.76% |
9,500 |
2024/4/26 |
1,032 |
1,060 |
1,032 |
1,056 |
-2.22% |
24,600 |
2024/4/25 |
1,085 |
1,085 |
1,078 |
1,080 |
+0.00% |
17,700 |
2024/4/24 |
1,086 |
1,087 |
1,073 |
1,080 |
-0.55% |
19,500 |
2024/4/23 |
1,081 |
1,089 |
1,078 |
1,086 |
+0.56% |
9,900 |
2024/4/22 |
1,070 |
1,080 |
1,067 |
1,080 |
+0.84% |
15,100 |
2024/4/19 |
1,077 |
1,083 |
1,071 |
1,071 |
-1.29% |
12,200 |
2024/4/18 |
1,083 |
1,089 |
1,074 |
1,085 |
-0.37% |
7,200 |
2024/4/17 |
1,075 |
1,095 |
1,074 |
1,089 |
+1.40% |
12,700 |
2024/4/16 |
1,087 |
1,088 |
1,074 |
1,074 |
-1.20% |
13,800 |
2024/4/15 |
1,090 |
1,098 |
1,084 |
1,087 |
+0.00% |
10,500 |
2024/4/12 |
1,098 |
1,098 |
1,077 |
1,087 |
-0.73% |
19,100 |
2024/4/11 |
1,093 |
1,099 |
1,090 |
1,095 |
+0.37% |
16,100 |
2024/4/10 |
1,085 |
1,091 |
1,082 |
1,091 |
+0.55% |
11,200 |
2024/4/9 |
1,080 |
1,085 |
1,078 |
1,085 |
+0.74% |
9,100 |
2024/4/8 |
1,070 |
1,077 |
1,067 |
1,077 |
+0.94% |
10,700 |
2024/4/5 |
1,060 |
1,067 |
1,060 |
1,067 |
+0.47% |
9,400 |
2024/4/4 |
1,064 |
1,065 |
1,060 |
1,062 |
-0.19% |
8,200 |
2024/4/3 |
1,058 |
1,065 |
1,056 |
1,064 |
+0.47% |
11,400 |
2024/4/2 |
1,060 |
1,064 |
1,056 |
1,059 |
+0.00% |
13,100 |
2024/4/1 |
1,060 |
1,066 |
1,056 |
1,059 |
+0.09% |
21,200 |
2024/3/29 |
1,063 |
1,071 |
1,057 |
1,058 |
+0.19% |
15,900 |
2024/3/28 |
1,055 |
1,063 |
1,045 |
1,056 |
-0.38% |
18,400 |
2024/3/27 |
1,061 |
1,064 |
1,052 |
1,060 |
+0.09% |
13,100 |
2024/3/26 |
1,062 |
1,065 |
1,054 |
1,059 |
-0.28% |
12,200 |
|