日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
772 |
779 |
760 |
762 |
-0.78% |
20,900 |
2024/9/19 |
736 |
768 |
736 |
768 |
+4.21% |
19,200 |
2024/9/18 |
739 |
746 |
730 |
737 |
+0.27% |
12,900 |
2024/9/17 |
750 |
753 |
724 |
735 |
-2.13% |
28,300 |
2024/9/13 |
752 |
762 |
743 |
751 |
-0.53% |
10,900 |
2024/9/12 |
742 |
760 |
741 |
755 |
+3.85% |
15,300 |
2024/9/11 |
753 |
761 |
700 |
727 |
-4.09% |
68,300 |
2024/9/10 |
778 |
778 |
757 |
758 |
-1.43% |
18,300 |
2024/9/9 |
751 |
770 |
741 |
769 |
-1.54% |
31,000 |
2024/9/6 |
790 |
796 |
767 |
781 |
-1.51% |
37,400 |
2024/9/5 |
791 |
814 |
790 |
793 |
-1.12% |
31,100 |
2024/9/4 |
801 |
830 |
792 |
802 |
-2.55% |
59,100 |
2024/9/3 |
839 |
844 |
823 |
823 |
-2.02% |
45,000 |
2024/9/2 |
889 |
889 |
837 |
840 |
-4.55% |
91,400 |
2024/8/30 |
860 |
880 |
842 |
880 |
+2.33% |
75,200 |
2024/8/29 |
877 |
890 |
858 |
860 |
+0.47% |
105,700 |
2024/8/28 |
868 |
875 |
841 |
856 |
-0.47% |
71,500 |
2024/8/27 |
875 |
893 |
851 |
860 |
+0.35% |
99,100 |
2024/8/26 |
799 |
858 |
792 |
857 |
+7.26% |
77,000 |
2024/8/23 |
803 |
803 |
784 |
799 |
+0.13% |
26,900 |
2024/8/22 |
786 |
803 |
786 |
798 |
+1.40% |
21,300 |
2024/8/21 |
815 |
815 |
786 |
787 |
-1.75% |
23,300 |
2024/8/20 |
789 |
804 |
788 |
801 |
+3.22% |
27,700 |
2024/8/19 |
781 |
794 |
772 |
776 |
-1.90% |
41,500 |
2024/8/16 |
780 |
799 |
780 |
791 |
+2.06% |
29,400 |
2024/8/15 |
777 |
782 |
760 |
775 |
-0.51% |
43,600 |
2024/8/14 |
803 |
809 |
765 |
779 |
-1.52% |
55,000 |
2024/8/13 |
775 |
816 |
760 |
791 |
+3.40% |
68,600 |
2024/8/9 |
789 |
792 |
730 |
765 |
-1.16% |
120,500 |
2024/8/8 |
746 |
805 |
735 |
774 |
+3.75% |
119,100 |
2024/8/7 |
681 |
763 |
681 |
746 |
+7.96% |
111,800 |
2024/8/6 |
640 |
691 |
640 |
691 |
+13.28% |
95,900 |
2024/8/5 |
684 |
710 |
610 |
610 |
-19.10% |
348,000 |
2024/8/2 |
790 |
793 |
754 |
754 |
-9.70% |
180,800 |
2024/8/1 |
856 |
860 |
805 |
835 |
-4.13% |
268,400 |
2024/7/31 |
859 |
872 |
839 |
871 |
+0.11% |
73,400 |
2024/7/30 |
885 |
899 |
857 |
870 |
-2.36% |
107,900 |
2024/7/29 |
887 |
904 |
874 |
891 |
+2.18% |
38,200 |
2024/7/26 |
880 |
899 |
872 |
872 |
-0.23% |
55,400 |
2024/7/25 |
886 |
910 |
866 |
874 |
-3.00% |
83,500 |
2024/7/24 |
910 |
936 |
898 |
901 |
-2.38% |
67,600 |
2024/7/23 |
885 |
930 |
882 |
923 |
+5.49% |
112,600 |
2024/7/22 |
961 |
961 |
867 |
875 |
-10.35% |
300,400 |
2024/7/19 |
1,000 |
1,025 |
968 |
976 |
-2.11% |
172,200 |
2024/7/18 |
989 |
1,020 |
967 |
997 |
+0.20% |
113,900 |
2024/7/17 |
981 |
1,007 |
962 |
995 |
+1.74% |
119,500 |
2024/7/16 |
954 |
990 |
927 |
978 |
+2.52% |
104,000 |
2024/7/12 |
970 |
979 |
935 |
954 |
-2.65% |
179,200 |
2024/7/11 |
999 |
1,012 |
910 |
980 |
+6.06% |
858,900 |
2024/7/10 |
931 |
934 |
905 |
924 |
-0.65% |
41,500 |
2024/7/9 |
914 |
948 |
914 |
930 |
+1.97% |
29,000 |
2024/7/8 |
918 |
930 |
910 |
912 |
-1.08% |
24,500 |
2024/7/5 |
921 |
931 |
915 |
922 |
-0.54% |
23,500 |
2024/7/4 |
930 |
949 |
925 |
927 |
-0.43% |
32,800 |
2024/7/3 |
920 |
931 |
917 |
931 |
+1.20% |
31,900 |
2024/7/2 |
929 |
935 |
913 |
920 |
-0.97% |
34,800 |
2024/7/1 |
991 |
991 |
928 |
929 |
-4.82% |
65,600 |
2024/6/28 |
999 |
1,014 |
960 |
976 |
-2.40% |
99,700 |
2024/6/27 |
966 |
1,000 |
954 |
1,000 |
+3.31% |
50,100 |
2024/6/26 |
976 |
981 |
953 |
968 |
-1.33% |
30,900 |
2024/6/25 |
963 |
992 |
963 |
981 |
+1.66% |
20,800 |
2024/6/24 |
963 |
970 |
952 |
965 |
-0.31% |
16,400 |
2024/6/21 |
963 |
986 |
958 |
968 |
+0.52% |
42,100 |
2024/6/20 |
957 |
968 |
947 |
963 |
-0.52% |
25,500 |
2024/6/19 |
937 |
990 |
937 |
968 |
+3.31% |
77,300 |
2024/6/18 |
953 |
963 |
937 |
937 |
-1.58% |
17,800 |
2024/6/17 |
973 |
1,008 |
952 |
952 |
-2.16% |
74,900 |
2024/6/14 |
937 |
974 |
937 |
973 |
+3.29% |
35,000 |
2024/6/13 |
961 |
967 |
934 |
942 |
-1.46% |
67,100 |
2024/6/12 |
930 |
956 |
930 |
956 |
+2.80% |
42,600 |
2024/6/11 |
933 |
941 |
924 |
930 |
+0.54% |
25,800 |
2024/6/10 |
904 |
925 |
904 |
925 |
+3.24% |
29,700 |
2024/6/7 |
893 |
909 |
893 |
896 |
-0.33% |
15,400 |
2024/6/6 |
909 |
919 |
891 |
899 |
-0.11% |
44,000 |
2024/6/5 |
900 |
909 |
885 |
900 |
-0.11% |
50,900 |
2024/6/4 |
901 |
912 |
899 |
901 |
-0.55% |
21,800 |
2024/6/3 |
924 |
925 |
897 |
906 |
-0.66% |
34,400 |
2024/5/31 |
905 |
926 |
900 |
912 |
+1.45% |
33,500 |
2024/5/30 |
906 |
908 |
893 |
899 |
-1.86% |
58,400 |
2024/5/29 |
910 |
917 |
896 |
916 |
+0.66% |
66,400 |
2024/5/28 |
911 |
934 |
910 |
910 |
+0.11% |
58,700 |
2024/5/27 |
901 |
925 |
901 |
909 |
+0.00% |
48,200 |
2024/5/24 |
898 |
920 |
898 |
909 |
+0.44% |
54,100 |
2024/5/23 |
966 |
989 |
905 |
905 |
-1.74% |
133,600 |
2024/5/22 |
942 |
950 |
921 |
921 |
-0.65% |
64,700 |
2024/5/21 |
952 |
973 |
911 |
927 |
-3.03% |
195,600 |
2024/5/20 |
951 |
976 |
940 |
956 |
+0.53% |
44,400 |
2024/5/17 |
961 |
977 |
951 |
951 |
-1.04% |
63,800 |
2024/5/16 |
1,000 |
1,000 |
951 |
961 |
-4.47% |
158,700 |
2024/5/15 |
1,041 |
1,044 |
995 |
1,006 |
-4.73% |
108,400 |
2024/5/14 |
1,007 |
1,080 |
1,003 |
1,056 |
+6.45% |
240,500 |
2024/5/13 |
1,029 |
1,040 |
943 |
992 |
-7.55% |
310,100 |
2024/5/10 |
1,094 |
1,099 |
1,058 |
1,073 |
-2.63% |
158,900 |
2024/5/9 |
1,073 |
1,119 |
1,060 |
1,102 |
+2.70% |
134,800 |
2024/5/8 |
1,049 |
1,094 |
1,023 |
1,073 |
+3.97% |
229,600 |
2024/5/7 |
1,097 |
1,106 |
1,005 |
1,032 |
-6.01% |
391,200 |
2024/5/2 |
1,150 |
1,150 |
1,071 |
1,098 |
-5.43% |
1,089,700 |
2024/5/1 |
1,062 |
1,188 |
1,058 |
1,161 |
+8.00% |
1,243,000 |
2024/4/30 |
1,080 |
1,126 |
1,063 |
1,075 |
+0.19% |
88,300 |
2024/4/26 |
1,045 |
1,106 |
1,042 |
1,073 |
+2.58% |
109,600 |
2024/4/25 |
1,045 |
1,057 |
1,027 |
1,046 |
-0.66% |
95,500 |
2024/4/24 |
1,036 |
1,082 |
1,011 |
1,053 |
+3.13% |
245,400 |
2024/4/23 |
1,050 |
1,050 |
981 |
1,021 |
-1.45% |
212,000 |
2024/4/22 |
1,058 |
1,071 |
1,020 |
1,036 |
+0.10% |
101,100 |
2024/4/19 |
1,100 |
1,110 |
971 |
1,035 |
-7.34% |
350,800 |
2024/4/18 |
1,096 |
1,129 |
1,092 |
1,117 |
+0.36% |
42,900 |
2024/4/17 |
1,115 |
1,133 |
1,090 |
1,113 |
+1.37% |
97,600 |
2024/4/16 |
1,136 |
1,146 |
1,076 |
1,098 |
-4.27% |
210,500 |
2024/4/15 |
1,140 |
1,172 |
1,127 |
1,147 |
-0.69% |
90,700 |
2024/4/12 |
1,193 |
1,204 |
1,147 |
1,155 |
-3.19% |
125,000 |
2024/4/11 |
1,206 |
1,226 |
1,188 |
1,193 |
-1.49% |
103,100 |
2024/4/10 |
1,259 |
1,269 |
1,210 |
1,211 |
-3.27% |
75,600 |
2024/4/9 |
1,226 |
1,266 |
1,226 |
1,252 |
+1.95% |
52,200 |
2024/4/8 |
1,246 |
1,284 |
1,220 |
1,228 |
-0.49% |
86,500 |
2024/4/5 |
1,257 |
1,289 |
1,215 |
1,234 |
-4.56% |
212,900 |
2024/4/4 |
1,391 |
1,391 |
1,293 |
1,293 |
-5.55% |
185,700 |
2024/4/3 |
1,354 |
1,421 |
1,351 |
1,369 |
-0.80% |
115,500 |
2024/4/2 |
1,446 |
1,446 |
1,370 |
1,380 |
-5.99% |
207,900 |
2024/4/1 |
1,563 |
1,565 |
1,426 |
1,468 |
-8.25% |
367,300 |
2024/3/29 |
1,611 |
1,622 |
1,467 |
1,600 |
+0.13% |
448,700 |
2024/3/28 |
1,558 |
1,634 |
1,558 |
1,598 |
+3.30% |
150,200 |
2024/3/27 |
1,546 |
1,600 |
1,538 |
1,547 |
+1.44% |
129,400 |
2024/3/26 |
1,520 |
1,544 |
1,476 |
1,525 |
+0.59% |
75,600 |
|