日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,374 |
1,400 |
1,371 |
1,400 |
+2.26% |
800 |
2024/9/30 |
1,378 |
1,385 |
1,355 |
1,369 |
-2.63% |
1,100 |
2024/9/27 |
1,403 |
1,422 |
1,403 |
1,406 |
-0.21% |
1,500 |
2024/9/26 |
1,405 |
1,427 |
1,404 |
1,409 |
+0.00% |
2,000 |
2024/9/25 |
1,438 |
1,449 |
1,409 |
1,409 |
+0.64% |
1,100 |
2024/9/24 |
1,426 |
1,440 |
1,400 |
1,400 |
-1.06% |
10,300 |
2024/9/20 |
1,410 |
1,427 |
1,410 |
1,415 |
-1.05% |
1,100 |
2024/9/19 |
1,385 |
1,430 |
1,385 |
1,430 |
+1.06% |
1,300 |
2024/9/18 |
1,404 |
1,433 |
1,390 |
1,415 |
+0.93% |
3,900 |
2024/9/17 |
1,420 |
1,420 |
1,401 |
1,402 |
-1.27% |
1,200 |
2024/9/13 |
1,395 |
1,420 |
1,395 |
1,420 |
-0.35% |
1,600 |
2024/9/12 |
1,400 |
1,430 |
1,400 |
1,425 |
+2.37% |
3,100 |
2024/9/11 |
1,400 |
1,438 |
1,370 |
1,392 |
-0.57% |
5,600 |
2024/9/10 |
1,450 |
1,450 |
1,350 |
1,400 |
-5.21% |
11,900 |
2024/9/9 |
1,450 |
1,537 |
1,440 |
1,477 |
-1.60% |
1,500 |
2024/9/6 |
1,527 |
1,545 |
1,501 |
1,501 |
-1.38% |
1,300 |
2024/9/5 |
1,552 |
1,599 |
1,522 |
1,522 |
-1.17% |
4,400 |
2024/9/4 |
1,500 |
1,552 |
1,471 |
1,540 |
+0.52% |
2,000 |
2024/9/3 |
1,532 |
1,574 |
1,532 |
1,532 |
+0.00% |
1,700 |
2024/9/2 |
1,550 |
1,589 |
1,501 |
1,532 |
-3.65% |
2,400 |
2024/8/30 |
1,608 |
1,610 |
1,586 |
1,590 |
+0.44% |
1,300 |
2024/8/29 |
1,603 |
1,607 |
1,571 |
1,583 |
-1.43% |
3,300 |
2024/8/28 |
1,609 |
1,609 |
1,540 |
1,606 |
+1.65% |
1,200 |
2024/8/27 |
1,592 |
1,598 |
1,560 |
1,580 |
-0.75% |
1,800 |
2024/8/26 |
1,592 |
1,592 |
1,540 |
1,592 |
+0.06% |
1,700 |
2024/8/23 |
1,520 |
1,608 |
1,505 |
1,591 |
+4.74% |
5,000 |
2024/8/22 |
1,493 |
1,523 |
1,482 |
1,519 |
-0.46% |
4,200 |
2024/8/21 |
1,515 |
1,531 |
1,461 |
1,526 |
+0.13% |
1,800 |
2024/8/20 |
1,469 |
1,524 |
1,469 |
1,524 |
+4.38% |
1,400 |
2024/8/19 |
1,514 |
1,514 |
1,460 |
1,460 |
-3.63% |
2,000 |
2024/8/16 |
1,477 |
1,515 |
1,477 |
1,515 |
-0.13% |
5,500 |
2024/8/15 |
1,458 |
1,517 |
1,458 |
1,517 |
+3.76% |
2,400 |
2024/8/14 |
1,379 |
1,462 |
1,357 |
1,462 |
+6.25% |
4,500 |
2024/8/13 |
1,321 |
1,376 |
1,321 |
1,376 |
+5.12% |
4,000 |
2024/8/9 |
1,321 |
1,346 |
1,309 |
1,309 |
+1.08% |
5,800 |
2024/8/8 |
1,276 |
1,320 |
1,230 |
1,295 |
+9.19% |
8,600 |
2024/8/7 |
1,144 |
1,270 |
1,144 |
1,186 |
-1.50% |
12,000 |
2024/8/6 |
1,152 |
1,230 |
1,152 |
1,204 |
+3.70% |
10,800 |
2024/8/5 |
1,301 |
1,301 |
1,161 |
1,161 |
-20.53% |
28,600 |
2024/8/2 |
1,590 |
1,590 |
1,450 |
1,461 |
-13.55% |
19,200 |
2024/8/1 |
1,862 |
1,862 |
1,670 |
1,690 |
-11.15% |
8,800 |
2024/7/31 |
1,902 |
1,902 |
1,860 |
1,902 |
+0.00% |
2,100 |
2024/7/30 |
1,866 |
1,904 |
1,866 |
1,902 |
+1.93% |
1,700 |
2024/7/29 |
1,834 |
1,866 |
1,833 |
1,866 |
+0.00% |
2,200 |
2024/7/26 |
1,872 |
1,872 |
1,866 |
1,866 |
-0.32% |
1,200 |
2024/7/25 |
1,891 |
1,908 |
1,841 |
1,872 |
-2.60% |
2,200 |
2024/7/24 |
1,944 |
1,944 |
1,922 |
1,922 |
-1.13% |
1,700 |
2024/7/23 |
1,905 |
1,944 |
1,905 |
1,944 |
-0.05% |
2,200 |
2024/7/22 |
1,955 |
1,955 |
1,900 |
1,945 |
-0.51% |
2,000 |
2024/7/19 |
1,928 |
1,955 |
1,928 |
1,955 |
+0.00% |
1,100 |
2024/7/18 |
1,939 |
1,955 |
1,922 |
1,955 |
+0.00% |
4,200 |
2024/7/17 |
1,955 |
1,970 |
1,928 |
1,955 |
+0.00% |
4,900 |
2024/7/16 |
1,943 |
1,968 |
1,943 |
1,955 |
+0.62% |
2,600 |
2024/7/12 |
1,899 |
1,943 |
1,862 |
1,943 |
+1.25% |
4,500 |
2024/7/11 |
1,925 |
1,944 |
1,910 |
1,919 |
-1.49% |
2,600 |
2024/7/10 |
1,935 |
1,948 |
1,930 |
1,948 |
+0.67% |
5,000 |
2024/7/9 |
1,937 |
1,940 |
1,917 |
1,935 |
-0.10% |
2,300 |
2024/7/8 |
1,910 |
1,939 |
1,910 |
1,937 |
+0.89% |
900 |
2024/7/5 |
1,919 |
1,938 |
1,904 |
1,920 |
+0.05% |
1,300 |
2024/7/4 |
1,930 |
1,930 |
1,891 |
1,919 |
-0.57% |
1,700 |
2024/7/3 |
1,871 |
1,930 |
1,871 |
1,930 |
+3.15% |
3,700 |
2024/7/2 |
1,916 |
1,938 |
1,871 |
1,871 |
-2.30% |
5,100 |
2024/7/1 |
1,888 |
1,917 |
1,876 |
1,915 |
+2.08% |
4,700 |
2024/6/28 |
1,890 |
1,891 |
1,866 |
1,876 |
-0.53% |
3,800 |
2024/6/27 |
1,791 |
1,886 |
1,791 |
1,886 |
+3.00% |
3,800 |
2024/6/26 |
1,850 |
1,866 |
1,826 |
1,831 |
-1.03% |
3,100 |
2024/6/25 |
1,845 |
1,850 |
1,845 |
1,850 |
+0.76% |
1,500 |
2024/6/24 |
1,814 |
1,847 |
1,791 |
1,836 |
+1.66% |
1,700 |
2024/6/21 |
1,794 |
1,855 |
1,794 |
1,806 |
-0.28% |
3,100 |
2024/6/20 |
1,831 |
1,877 |
1,805 |
1,811 |
-3.21% |
4,500 |
2024/6/19 |
1,866 |
1,880 |
1,866 |
1,871 |
+0.05% |
1,900 |
2024/6/18 |
1,860 |
1,872 |
1,817 |
1,870 |
+1.58% |
1,800 |
2024/6/17 |
1,821 |
1,862 |
1,820 |
1,841 |
-1.02% |
2,200 |
2024/6/14 |
1,825 |
1,865 |
1,824 |
1,860 |
-0.27% |
1,500 |
2024/6/13 |
1,844 |
1,870 |
1,813 |
1,865 |
+0.43% |
3,800 |
2024/6/12 |
1,802 |
1,864 |
1,802 |
1,857 |
+3.05% |
2,100 |
2024/6/11 |
1,808 |
1,860 |
1,802 |
1,802 |
-0.44% |
1,700 |
2024/6/10 |
1,776 |
1,830 |
1,776 |
1,810 |
+0.39% |
2,100 |
2024/6/7 |
1,790 |
1,820 |
1,790 |
1,803 |
-0.11% |
1,200 |
2024/6/6 |
1,780 |
1,828 |
1,752 |
1,805 |
+0.95% |
5,300 |
2024/6/5 |
1,805 |
1,825 |
1,761 |
1,788 |
-1.00% |
2,500 |
2024/6/4 |
1,760 |
1,820 |
1,760 |
1,806 |
+2.61% |
6,700 |
2024/6/3 |
1,718 |
1,780 |
1,705 |
1,760 |
+2.92% |
6,400 |
2024/5/31 |
1,689 |
1,727 |
1,689 |
1,710 |
+0.59% |
3,200 |
2024/5/30 |
1,700 |
1,730 |
1,670 |
1,700 |
-1.73% |
2,700 |
2024/5/29 |
1,746 |
1,746 |
1,729 |
1,730 |
+1.41% |
3,200 |
2024/5/28 |
1,724 |
1,725 |
1,700 |
1,706 |
-1.04% |
4,400 |
2024/5/27 |
1,774 |
1,774 |
1,720 |
1,724 |
-2.71% |
6,800 |
2024/5/24 |
1,775 |
1,800 |
1,752 |
1,772 |
-0.23% |
2,400 |
2024/5/23 |
1,761 |
1,785 |
1,759 |
1,776 |
+0.91% |
2,300 |
2024/5/22 |
1,800 |
1,800 |
1,760 |
1,760 |
-1.73% |
1,200 |
2024/5/21 |
1,797 |
1,800 |
1,773 |
1,791 |
-2.50% |
3,700 |
2024/5/20 |
1,825 |
1,837 |
1,802 |
1,837 |
+0.55% |
1,300 |
2024/5/17 |
1,815 |
1,827 |
1,791 |
1,827 |
+0.44% |
2,000 |
2024/5/16 |
1,837 |
1,837 |
1,775 |
1,819 |
+5.45% |
4,800 |
2024/5/15 |
1,802 |
1,802 |
1,720 |
1,725 |
-4.33% |
8,900 |
2024/5/14 |
1,839 |
1,839 |
1,801 |
1,803 |
-0.39% |
3,200 |
2024/5/13 |
1,801 |
1,843 |
1,796 |
1,810 |
-1.20% |
2,800 |
2024/5/10 |
1,869 |
1,886 |
1,813 |
1,832 |
-1.98% |
2,500 |
2024/5/9 |
1,875 |
1,911 |
1,869 |
1,869 |
-0.32% |
5,500 |
2024/5/8 |
1,838 |
1,893 |
1,838 |
1,875 |
+2.01% |
6,300 |
2024/5/7 |
1,773 |
1,838 |
1,773 |
1,838 |
+3.67% |
4,400 |
2024/5/2 |
1,769 |
1,774 |
1,757 |
1,773 |
+0.40% |
2,100 |
2024/5/1 |
1,795 |
1,795 |
1,766 |
1,766 |
-1.73% |
700 |
2024/4/30 |
1,760 |
1,804 |
1,760 |
1,797 |
+1.64% |
1,000 |
2024/4/26 |
1,761 |
1,768 |
1,731 |
1,768 |
+0.45% |
1,200 |
2024/4/25 |
1,776 |
1,776 |
1,760 |
1,760 |
-1.95% |
1,900 |
2024/4/24 |
1,748 |
1,796 |
1,748 |
1,795 |
+3.04% |
3,800 |
2024/4/23 |
1,750 |
1,760 |
1,734 |
1,742 |
+0.06% |
2,800 |
2024/4/22 |
1,726 |
1,778 |
1,726 |
1,741 |
+2.65% |
15,200 |
2024/4/19 |
1,779 |
1,779 |
1,653 |
1,696 |
-4.29% |
11,600 |
2024/4/18 |
1,737 |
1,779 |
1,736 |
1,772 |
+1.20% |
4,400 |
2024/4/17 |
1,804 |
1,804 |
1,742 |
1,751 |
-3.31% |
14,900 |
2024/4/16 |
1,833 |
1,833 |
1,800 |
1,811 |
-1.84% |
7,000 |
2024/4/15 |
1,880 |
1,880 |
1,836 |
1,845 |
-2.89% |
6,300 |
2024/4/12 |
1,942 |
1,942 |
1,880 |
1,900 |
-0.11% |
9,800 |
2024/4/11 |
1,931 |
1,970 |
1,863 |
1,902 |
-1.50% |
13,400 |
2024/4/10 |
1,936 |
1,996 |
1,931 |
1,931 |
-0.26% |
8,400 |
2024/4/9 |
1,970 |
1,970 |
1,932 |
1,936 |
-1.68% |
4,900 |
2024/4/8 |
1,915 |
2,000 |
1,908 |
1,969 |
+2.98% |
16,700 |
2024/4/5 |
1,879 |
1,920 |
1,831 |
1,912 |
+1.22% |
18,400 |
2024/4/4 |
1,911 |
1,925 |
1,868 |
1,889 |
-0.16% |
10,800 |
2024/4/3 |
1,890 |
1,930 |
1,870 |
1,892 |
-0.32% |
8,400 |
|