日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,495 |
1,514 |
1,470 |
1,470 |
-2.07% |
1,200 |
2024/9/30 |
1,480 |
1,518 |
1,430 |
1,501 |
+1.01% |
5,800 |
2024/9/27 |
1,520 |
1,553 |
1,480 |
1,486 |
-2.49% |
2,700 |
2024/9/26 |
1,510 |
1,524 |
1,495 |
1,524 |
+1.33% |
800 |
2024/9/25 |
1,527 |
1,545 |
1,500 |
1,504 |
-2.72% |
6,500 |
2024/9/24 |
1,565 |
1,565 |
1,529 |
1,546 |
-1.21% |
1,400 |
2024/9/20 |
1,530 |
1,570 |
1,521 |
1,565 |
+2.29% |
4,600 |
2024/9/19 |
1,463 |
1,580 |
1,463 |
1,530 |
+4.58% |
5,400 |
2024/9/18 |
1,364 |
1,474 |
1,364 |
1,463 |
+3.61% |
11,500 |
2024/9/17 |
1,599 |
1,626 |
1,342 |
1,412 |
-11.53% |
47,400 |
2024/9/13 |
1,719 |
1,719 |
1,526 |
1,596 |
-6.34% |
25,400 |
2024/9/12 |
1,708 |
1,710 |
1,658 |
1,704 |
-0.23% |
3,200 |
2024/9/11 |
1,682 |
1,708 |
1,682 |
1,708 |
+0.47% |
5,400 |
2024/9/10 |
1,635 |
1,720 |
1,610 |
1,700 |
+3.98% |
14,400 |
2024/9/9 |
1,469 |
1,706 |
1,468 |
1,635 |
+9.07% |
24,400 |
2024/9/6 |
1,534 |
1,557 |
1,499 |
1,499 |
-2.66% |
1,900 |
2024/9/5 |
1,566 |
1,586 |
1,540 |
1,540 |
-3.08% |
8,000 |
2024/9/4 |
1,588 |
1,602 |
1,566 |
1,589 |
-2.22% |
1,800 |
2024/9/3 |
1,616 |
1,626 |
1,570 |
1,625 |
+0.74% |
4,200 |
2024/9/2 |
1,600 |
1,613 |
1,571 |
1,613 |
-0.06% |
3,400 |
2024/8/30 |
1,627 |
1,627 |
1,571 |
1,614 |
+1.00% |
9,000 |
2024/8/29 |
1,619 |
1,619 |
1,551 |
1,598 |
+0.19% |
5,900 |
2024/8/28 |
1,600 |
1,607 |
1,574 |
1,595 |
-0.31% |
4,200 |
2024/8/27 |
1,551 |
1,600 |
1,551 |
1,600 |
+1.39% |
1,200 |
2024/8/26 |
1,589 |
1,598 |
1,578 |
1,578 |
-0.69% |
1,100 |
2024/8/23 |
1,600 |
1,620 |
1,560 |
1,589 |
-0.69% |
2,100 |
2024/8/22 |
1,566 |
1,631 |
1,541 |
1,600 |
+1.07% |
9,400 |
2024/8/21 |
1,599 |
1,600 |
1,540 |
1,583 |
-0.75% |
2,400 |
2024/8/20 |
1,534 |
1,596 |
1,534 |
1,595 |
+1.33% |
2,800 |
2024/8/19 |
1,600 |
1,626 |
1,544 |
1,574 |
-0.38% |
9,900 |
2024/8/16 |
1,581 |
1,665 |
1,499 |
1,580 |
-0.50% |
32,700 |
2024/8/15 |
1,521 |
1,698 |
1,521 |
1,588 |
+13.35% |
39,800 |
2024/8/14 |
1,321 |
1,543 |
1,321 |
1,401 |
+1.67% |
38,100 |
2024/8/13 |
1,270 |
1,435 |
1,270 |
1,378 |
+6.08% |
20,000 |
2024/8/9 |
1,302 |
1,359 |
1,270 |
1,299 |
+0.39% |
19,400 |
2024/8/8 |
1,259 |
1,415 |
1,216 |
1,294 |
-4.08% |
49,800 |
2024/8/7 |
1,102 |
1,372 |
1,045 |
1,349 |
+10.39% |
119,500 |
2024/8/6 |
1,320 |
1,320 |
1,171 |
1,222 |
-10.41% |
37,100 |
2024/8/5 |
1,650 |
1,679 |
1,364 |
1,364 |
-22.68% |
11,400 |
2024/8/2 |
1,778 |
1,787 |
1,759 |
1,764 |
-1.89% |
1,900 |
2024/8/1 |
1,726 |
1,800 |
1,726 |
1,798 |
+2.57% |
2,100 |
2024/7/31 |
1,774 |
1,775 |
1,732 |
1,753 |
-0.90% |
3,300 |
2024/7/30 |
1,767 |
1,800 |
1,758 |
1,769 |
-0.56% |
2,500 |
2024/7/29 |
1,788 |
1,820 |
1,725 |
1,779 |
-0.50% |
5,100 |
2024/7/26 |
1,711 |
1,789 |
1,711 |
1,788 |
+4.50% |
2,400 |
2024/7/25 |
1,728 |
1,761 |
1,685 |
1,711 |
-5.37% |
14,900 |
2024/7/24 |
1,802 |
1,828 |
1,800 |
1,808 |
-0.06% |
1,700 |
2024/7/23 |
1,815 |
1,825 |
1,800 |
1,809 |
-0.33% |
1,700 |
2024/7/22 |
1,781 |
1,818 |
1,777 |
1,815 |
+1.91% |
1,700 |
2024/7/19 |
1,804 |
1,830 |
1,781 |
1,781 |
-1.82% |
4,800 |
2024/7/18 |
1,842 |
1,895 |
1,814 |
1,814 |
-2.99% |
5,200 |
2024/7/17 |
1,874 |
1,879 |
1,834 |
1,870 |
-0.32% |
4,600 |
2024/7/16 |
1,874 |
1,876 |
1,863 |
1,876 |
+0.32% |
5,800 |
2024/7/12 |
1,808 |
1,874 |
1,808 |
1,870 |
+2.24% |
7,000 |
2024/7/11 |
1,763 |
1,829 |
1,763 |
1,829 |
+3.80% |
5,400 |
2024/7/10 |
1,752 |
1,795 |
1,752 |
1,762 |
-0.56% |
2,500 |
2024/7/9 |
1,761 |
1,772 |
1,743 |
1,772 |
+0.68% |
2,300 |
2024/7/8 |
1,839 |
1,846 |
1,735 |
1,760 |
-4.56% |
35,500 |
2024/7/5 |
1,801 |
1,845 |
1,801 |
1,844 |
+1.26% |
4,300 |
2024/7/4 |
1,812 |
1,829 |
1,771 |
1,821 |
+0.33% |
2,400 |
2024/7/3 |
1,795 |
1,815 |
1,764 |
1,815 |
+1.62% |
2,500 |
2024/7/2 |
1,789 |
1,833 |
1,731 |
1,786 |
+0.17% |
12,800 |
2024/7/1 |
1,770 |
1,783 |
1,742 |
1,783 |
+0.73% |
2,400 |
2024/6/28 |
1,762 |
1,774 |
1,742 |
1,770 |
-0.39% |
1,600 |
2024/6/27 |
1,780 |
1,800 |
1,735 |
1,777 |
-1.00% |
10,200 |
2024/6/26 |
1,775 |
2,077 |
1,775 |
1,795 |
+1.53% |
63,500 |
2024/6/25 |
1,739 |
1,785 |
1,739 |
1,768 |
+0.34% |
800 |
2024/6/24 |
1,758 |
1,762 |
1,723 |
1,762 |
-0.28% |
2,600 |
2024/6/21 |
1,761 |
1,770 |
1,731 |
1,767 |
-0.79% |
3,400 |
2024/6/20 |
1,780 |
1,781 |
1,780 |
1,781 |
-0.45% |
300 |
2024/6/19 |
1,834 |
1,835 |
1,789 |
1,789 |
-3.14% |
1,300 |
2024/6/18 |
1,855 |
1,855 |
1,816 |
1,847 |
+1.76% |
2,400 |
2024/6/17 |
1,819 |
1,844 |
1,782 |
1,815 |
+1.51% |
8,500 |
2024/6/14 |
1,746 |
1,799 |
1,746 |
1,788 |
+2.29% |
3,900 |
2024/6/13 |
1,798 |
1,798 |
1,741 |
1,748 |
-2.78% |
5,400 |
2024/6/12 |
1,806 |
1,806 |
1,798 |
1,798 |
+1.12% |
700 |
2024/6/11 |
1,788 |
1,809 |
1,757 |
1,778 |
-0.67% |
5,000 |
2024/6/10 |
1,796 |
1,807 |
1,750 |
1,790 |
-0.56% |
5,000 |
2024/6/7 |
1,810 |
1,810 |
1,762 |
1,800 |
+0.61% |
4,100 |
2024/6/6 |
1,772 |
1,789 |
1,765 |
1,789 |
-0.67% |
500 |
2024/6/5 |
1,826 |
1,826 |
1,766 |
1,801 |
-1.37% |
2,500 |
2024/6/4 |
1,807 |
1,842 |
1,798 |
1,826 |
-2.20% |
4,200 |
2024/6/3 |
1,796 |
1,867 |
1,793 |
1,867 |
+3.95% |
6,300 |
2024/5/31 |
1,805 |
1,805 |
1,762 |
1,796 |
-1.26% |
2,300 |
2024/5/30 |
1,781 |
1,819 |
1,781 |
1,819 |
+1.62% |
1,300 |
2024/5/29 |
1,813 |
1,821 |
1,790 |
1,790 |
-2.13% |
2,500 |
2024/5/28 |
1,817 |
1,829 |
1,781 |
1,829 |
+0.66% |
5,400 |
2024/5/27 |
1,801 |
1,818 |
1,753 |
1,817 |
+0.94% |
2,800 |
2024/5/24 |
1,800 |
1,800 |
1,800 |
1,800 |
+0.00% |
200 |
2024/5/23 |
1,790 |
1,801 |
1,783 |
1,800 |
-0.33% |
1,200 |
2024/5/22 |
1,780 |
1,822 |
1,780 |
1,806 |
+0.61% |
3,800 |
2024/5/21 |
1,769 |
1,800 |
1,757 |
1,795 |
+1.07% |
4,500 |
2024/5/20 |
1,765 |
1,807 |
1,750 |
1,776 |
+0.45% |
3,700 |
2024/5/17 |
1,765 |
1,801 |
1,725 |
1,768 |
-0.73% |
16,200 |
2024/5/16 |
1,775 |
1,781 |
1,691 |
1,781 |
+1.66% |
30,900 |
2024/5/15 |
1,804 |
1,840 |
1,752 |
1,752 |
-3.89% |
22,800 |
2024/5/14 |
1,764 |
1,830 |
1,760 |
1,823 |
-0.60% |
15,300 |
2024/5/13 |
1,854 |
1,854 |
1,801 |
1,834 |
-0.05% |
4,600 |
2024/5/10 |
1,824 |
1,841 |
1,810 |
1,835 |
+0.66% |
9,600 |
2024/5/9 |
1,828 |
1,861 |
1,819 |
1,823 |
-0.27% |
7,300 |
2024/5/8 |
1,898 |
1,957 |
1,806 |
1,828 |
-3.69% |
58,400 |
2024/5/7 |
1,791 |
1,920 |
1,791 |
1,898 |
+3.77% |
33,100 |
2024/5/2 |
1,790 |
1,839 |
1,790 |
1,829 |
+2.24% |
5,800 |
2024/5/1 |
1,782 |
1,795 |
1,744 |
1,789 |
+0.39% |
2,500 |
2024/4/30 |
1,746 |
1,814 |
1,746 |
1,782 |
+2.06% |
5,700 |
2024/4/26 |
1,758 |
1,814 |
1,746 |
1,746 |
-1.19% |
15,100 |
2024/4/25 |
1,676 |
1,767 |
1,676 |
1,767 |
+4.74% |
13,300 |
2024/4/24 |
1,701 |
1,759 |
1,686 |
1,687 |
-0.88% |
5,600 |
2024/4/23 |
1,697 |
1,720 |
1,673 |
1,702 |
+0.29% |
7,500 |
2024/4/22 |
1,643 |
1,697 |
1,610 |
1,697 |
+2.23% |
8,400 |
2024/4/19 |
1,684 |
1,695 |
1,578 |
1,660 |
-1.43% |
16,600 |
2024/4/18 |
1,656 |
1,684 |
1,609 |
1,684 |
+3.06% |
13,100 |
2024/4/17 |
1,576 |
1,634 |
1,556 |
1,634 |
+3.29% |
28,600 |
2024/4/16 |
1,622 |
1,645 |
1,576 |
1,582 |
-2.53% |
27,100 |
2024/4/15 |
1,626 |
1,666 |
1,623 |
1,623 |
-1.99% |
7,800 |
2024/4/12 |
1,710 |
1,750 |
1,618 |
1,656 |
-5.15% |
25,900 |
2024/4/11 |
1,780 |
1,801 |
1,706 |
1,746 |
-2.84% |
18,200 |
2024/4/10 |
1,788 |
1,846 |
1,788 |
1,797 |
+0.28% |
9,000 |
2024/4/9 |
1,762 |
1,793 |
1,740 |
1,792 |
+1.70% |
5,500 |
2024/4/8 |
1,749 |
1,781 |
1,749 |
1,762 |
+0.23% |
3,400 |
2024/4/5 |
1,699 |
1,799 |
1,680 |
1,758 |
+2.57% |
9,900 |
2024/4/4 |
1,724 |
1,749 |
1,691 |
1,714 |
-0.52% |
12,200 |
2024/4/3 |
1,714 |
1,750 |
1,714 |
1,723 |
-1.60% |
4,600 |
|