| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/11/13 |
1,014 |
1,017 |
990 |
1,000 |
-1.86% |
6,300 |
| 2024/11/12 |
989 |
1,028 |
989 |
1,019 |
+4.41% |
15,200 |
| 2024/11/11 |
976 |
988 |
975 |
976 |
+0.21% |
4,000 |
| 2024/11/8 |
996 |
996 |
970 |
974 |
-2.21% |
7,500 |
| 2024/11/7 |
999 |
1,008 |
980 |
996 |
-0.70% |
4,400 |
| 2024/11/6 |
997 |
1,010 |
997 |
1,003 |
-0.20% |
7,400 |
| 2024/11/5 |
991 |
1,005 |
975 |
1,005 |
+2.97% |
9,000 |
| 2024/11/1 |
994 |
1,009 |
976 |
976 |
-2.98% |
10,400 |
| 2024/10/31 |
993 |
1,013 |
983 |
1,006 |
+1.51% |
16,000 |
| 2024/10/30 |
976 |
997 |
976 |
991 |
+1.43% |
7,300 |
| 2024/10/29 |
980 |
992 |
972 |
977 |
-1.81% |
9,600 |
| 2024/10/28 |
944 |
998 |
944 |
995 |
+4.96% |
18,300 |
| 2024/10/25 |
970 |
970 |
932 |
948 |
-1.04% |
33,300 |
| 2024/10/24 |
1,000 |
1,000 |
948 |
958 |
-4.39% |
40,300 |
| 2024/10/23 |
998 |
1,005 |
987 |
1,002 |
+0.20% |
25,800 |
| 2024/10/22 |
1,032 |
1,037 |
1,000 |
1,000 |
-3.94% |
44,000 |
| 2024/10/21 |
1,039 |
1,055 |
1,025 |
1,041 |
-0.10% |
12,900 |
| 2024/10/18 |
1,043 |
1,072 |
1,038 |
1,042 |
-1.98% |
24,700 |
| 2024/10/17 |
1,091 |
1,155 |
1,063 |
1,063 |
-1.76% |
42,000 |
| 2024/10/16 |
1,081 |
1,158 |
1,045 |
1,082 |
+4.84% |
199,000 |
| 2024/10/15 |
1,066 |
1,066 |
1,020 |
1,032 |
-2.09% |
29,200 |
| 2024/10/11 |
1,073 |
1,094 |
1,054 |
1,054 |
-3.21% |
14,700 |
| 2024/10/10 |
1,076 |
1,122 |
1,053 |
1,089 |
+2.64% |
62,500 |
| 2024/10/9 |
1,138 |
1,138 |
1,050 |
1,061 |
-6.02% |
82,000 |
| 2024/10/8 |
1,243 |
1,243 |
1,124 |
1,129 |
-9.39% |
191,600 |
| 2024/10/7 |
1,120 |
1,313 |
1,112 |
1,246 |
+11.05% |
1,070,100 |
| 2024/10/4 |
1,135 |
1,349 |
1,111 |
1,122 |
+3.89% |
692,500 |
| 2024/10/3 |
1,100 |
1,137 |
1,062 |
1,080 |
-2.79% |
33,100 |
| 2024/10/2 |
1,063 |
1,149 |
1,046 |
1,111 |
+3.83% |
76,700 |
| 2024/10/1 |
1,084 |
1,100 |
1,036 |
1,070 |
+0.19% |
41,700 |
| 2024/9/30 |
1,019 |
1,142 |
1,008 |
1,068 |
+4.81% |
226,300 |
| 2024/9/27 |
1,038 |
1,045 |
1,005 |
1,019 |
-0.88% |
46,800 |
| 2024/9/26 |
1,072 |
1,080 |
1,024 |
1,028 |
-6.72% |
113,100 |
| 2024/9/25 |
1,178 |
1,407 |
1,064 |
1,102 |
-4.01% |
1,893,000 |
| 2024/9/24 |
1,035 |
1,148 |
998 |
1,148 |
+15.03% |
389,500 |
| 2024/9/20 |
1,111 |
1,130 |
975 |
998 |
-7.68% |
375,500 |
| 2024/9/19 |
931 |
1,081 |
931 |
1,081 |
+16.11% |
292,600 |
| 2024/9/18 |
936 |
936 |
931 |
931 |
-0.53% |
2,200 |
| 2024/9/17 |
938 |
940 |
932 |
936 |
-0.64% |
2,900 |
| 2024/9/13 |
936 |
949 |
936 |
942 |
+0.64% |
2,100 |
| 2024/9/12 |
927 |
941 |
927 |
936 |
+1.41% |
2,400 |
| 2024/9/11 |
946 |
946 |
922 |
923 |
-2.43% |
3,500 |
| 2024/9/10 |
937 |
951 |
934 |
946 |
+1.94% |
1,700 |
| 2024/9/9 |
933 |
935 |
920 |
928 |
-0.54% |
4,500 |
| 2024/9/6 |
952 |
964 |
928 |
933 |
-2.81% |
8,700 |
| 2024/9/5 |
965 |
965 |
951 |
960 |
-0.21% |
9,000 |
| 2024/9/4 |
966 |
973 |
962 |
962 |
-1.13% |
9,200 |
| 2024/9/3 |
983 |
985 |
971 |
973 |
-0.61% |
9,000 |
| 2024/9/2 |
990 |
995 |
978 |
979 |
-0.61% |
6,600 |
| 2024/8/30 |
996 |
997 |
985 |
985 |
-1.70% |
16,600 |
| 2024/8/29 |
1,000 |
1,010 |
985 |
1,002 |
-5.47% |
33,800 |
| 2024/8/28 |
1,053 |
1,060 |
1,046 |
1,060 |
+0.66% |
15,900 |
| 2024/8/27 |
1,045 |
1,053 |
1,042 |
1,053 |
+0.48% |
7,500 |
| 2024/8/26 |
1,044 |
1,053 |
1,040 |
1,048 |
+0.48% |
8,700 |
| 2024/8/23 |
1,037 |
1,045 |
1,034 |
1,043 |
+0.68% |
2,200 |
| 2024/8/22 |
1,038 |
1,044 |
1,036 |
1,036 |
+0.29% |
2,900 |
| 2024/8/21 |
1,030 |
1,036 |
1,030 |
1,033 |
-0.58% |
1,900 |
| 2024/8/20 |
1,026 |
1,039 |
1,026 |
1,039 |
+1.27% |
1,900 |
| 2024/8/19 |
1,021 |
1,035 |
1,021 |
1,026 |
+0.49% |
1,800 |
| 2024/8/16 |
1,030 |
1,033 |
1,019 |
1,021 |
-0.39% |
1,200 |
| 2024/8/15 |
1,030 |
1,030 |
1,025 |
1,025 |
+0.10% |
1,800 |
| 2024/8/14 |
1,014 |
1,030 |
1,014 |
1,024 |
+0.99% |
2,300 |
| 2024/8/13 |
1,011 |
1,014 |
1,010 |
1,014 |
+0.40% |
1,800 |
| 2024/8/9 |
1,012 |
1,017 |
1,010 |
1,010 |
-0.10% |
2,300 |
| 2024/8/8 |
1,002 |
1,012 |
1,002 |
1,011 |
+0.90% |
2,800 |
| 2024/8/7 |
1,007 |
1,011 |
990 |
1,002 |
-0.10% |
3,700 |
| 2024/8/6 |
997 |
1,005 |
979 |
1,003 |
+0.50% |
8,300 |
| 2024/8/5 |
1,010 |
1,015 |
951 |
998 |
-3.20% |
15,200 |
| 2024/8/2 |
1,040 |
1,040 |
1,030 |
1,031 |
-1.53% |
5,200 |
| 2024/8/1 |
1,051 |
1,051 |
1,039 |
1,047 |
-0.38% |
1,800 |
| 2024/7/31 |
1,064 |
1,064 |
1,040 |
1,051 |
-1.22% |
3,600 |
| 2024/7/30 |
1,046 |
1,064 |
1,046 |
1,064 |
+1.24% |
2,000 |
| 2024/7/29 |
1,043 |
1,051 |
1,041 |
1,051 |
+0.86% |
4,000 |
| 2024/7/26 |
1,032 |
1,042 |
1,030 |
1,042 |
+0.68% |
3,300 |
| 2024/7/25 |
1,042 |
1,042 |
1,025 |
1,035 |
+0.78% |
2,900 |
| 2024/7/24 |
1,033 |
1,034 |
1,025 |
1,027 |
+0.39% |
2,000 |
| 2024/7/23 |
1,030 |
1,031 |
1,023 |
1,023 |
-0.68% |
2,200 |
| 2024/7/22 |
1,040 |
1,040 |
1,022 |
1,030 |
-0.48% |
5,200 |
| 2024/7/19 |
1,040 |
1,040 |
1,031 |
1,035 |
-0.38% |
1,500 |
| 2024/7/18 |
1,040 |
1,040 |
1,030 |
1,039 |
-0.10% |
2,900 |
| 2024/7/17 |
1,057 |
1,057 |
1,035 |
1,040 |
+0.10% |
6,400 |
| 2024/7/16 |
1,038 |
1,049 |
1,038 |
1,039 |
-0.38% |
4,200 |
| 2024/7/12 |
1,042 |
1,048 |
1,039 |
1,043 |
+0.00% |
1,200 |
| 2024/7/11 |
1,043 |
1,043 |
1,037 |
1,043 |
+0.00% |
800 |
| 2024/7/10 |
1,041 |
1,048 |
1,038 |
1,043 |
+0.19% |
1,900 |
| 2024/7/9 |
1,056 |
1,056 |
1,041 |
1,041 |
-0.29% |
1,300 |
| 2024/7/8 |
1,052 |
1,057 |
1,044 |
1,044 |
-0.38% |
2,600 |
| 2024/7/5 |
1,043 |
1,048 |
1,037 |
1,048 |
+0.48% |
2,000 |
| 2024/7/4 |
1,040 |
1,043 |
1,039 |
1,043 |
+0.48% |
1,700 |
| 2024/7/3 |
1,044 |
1,044 |
1,038 |
1,038 |
-0.57% |
900 |
| 2024/7/2 |
1,040 |
1,044 |
1,030 |
1,044 |
+1.06% |
2,500 |
| 2024/7/1 |
1,034 |
1,034 |
1,022 |
1,033 |
+1.08% |
1,700 |
| 2024/6/28 |
1,032 |
1,036 |
1,022 |
1,022 |
-0.68% |
3,800 |
| 2024/6/27 |
1,028 |
1,046 |
1,028 |
1,029 |
+0.88% |
5,100 |
| 2024/6/26 |
1,017 |
1,024 |
1,017 |
1,020 |
+0.10% |
2,000 |
| 2024/6/25 |
1,019 |
1,023 |
1,017 |
1,019 |
+0.10% |
1,500 |
| 2024/6/24 |
1,033 |
1,033 |
1,018 |
1,018 |
-0.10% |
2,500 |
| 2024/6/21 |
1,019 |
1,022 |
1,019 |
1,019 |
+0.00% |
800 |
| 2024/6/20 |
1,021 |
1,021 |
1,017 |
1,019 |
-0.20% |
2,500 |
| 2024/6/19 |
1,022 |
1,027 |
1,020 |
1,021 |
-0.10% |
1,800 |
| 2024/6/18 |
1,028 |
1,031 |
1,022 |
1,022 |
+0.00% |
1,200 |
| 2024/6/17 |
1,030 |
1,030 |
1,022 |
1,022 |
-0.78% |
800 |
| 2024/6/14 |
1,026 |
1,030 |
1,021 |
1,030 |
+0.78% |
400 |
| 2024/6/13 |
1,026 |
1,026 |
1,022 |
1,022 |
-0.58% |
1,600 |
| 2024/6/12 |
1,030 |
1,031 |
1,028 |
1,028 |
-0.19% |
900 |
| 2024/6/11 |
1,034 |
1,040 |
1,030 |
1,030 |
+0.10% |
1,700 |
| 2024/6/10 |
1,028 |
1,029 |
1,026 |
1,029 |
+0.29% |
1,500 |
| 2024/6/7 |
1,026 |
1,026 |
1,026 |
1,026 |
-0.58% |
400 |
| 2024/6/6 |
1,035 |
1,038 |
1,027 |
1,032 |
-0.58% |
1,000 |
| 2024/6/5 |
1,034 |
1,039 |
1,031 |
1,038 |
-0.10% |
900 |
| 2024/6/4 |
1,031 |
1,040 |
1,031 |
1,039 |
+0.78% |
2,000 |
| 2024/6/3 |
1,030 |
1,034 |
1,028 |
1,031 |
-0.10% |
600 |
| 2024/5/31 |
1,028 |
1,032 |
1,028 |
1,032 |
+0.29% |
700 |
| 2024/5/30 |
1,033 |
1,039 |
1,029 |
1,029 |
-0.77% |
2,000 |
| 2024/5/29 |
1,032 |
1,037 |
1,027 |
1,037 |
+0.48% |
1,300 |
| 2024/5/28 |
1,034 |
1,038 |
1,026 |
1,032 |
+0.19% |
1,900 |
| 2024/5/27 |
1,039 |
1,039 |
1,030 |
1,030 |
-0.10% |
1,000 |
| 2024/5/24 |
1,024 |
1,034 |
1,021 |
1,031 |
+0.68% |
1,000 |
| 2024/5/23 |
1,036 |
1,036 |
1,020 |
1,024 |
-0.19% |
1,900 |
| 2024/5/22 |
1,036 |
1,038 |
1,026 |
1,026 |
-0.68% |
2,500 |
| 2024/5/21 |
1,030 |
1,034 |
1,030 |
1,033 |
+0.68% |
700 |
| 2024/5/20 |
1,027 |
1,028 |
1,026 |
1,026 |
+0.00% |
1,400 |
| 2024/5/17 |
1,023 |
1,026 |
1,015 |
1,026 |
+0.79% |
3,400 |
|
