日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,198 |
1,198 |
1,171 |
1,189 |
+1.45% |
1,400 |
2024/9/30 |
1,172 |
1,194 |
1,172 |
1,172 |
-1.43% |
2,200 |
2024/9/27 |
1,198 |
1,198 |
1,189 |
1,189 |
+0.00% |
300 |
2024/9/26 |
1,189 |
1,192 |
1,189 |
1,189 |
+0.68% |
400 |
2024/9/25 |
1,168 |
1,182 |
1,167 |
1,181 |
+1.11% |
11,900 |
2024/9/24 |
1,180 |
1,180 |
1,161 |
1,168 |
+1.39% |
3,200 |
2024/9/20 |
1,165 |
1,165 |
1,152 |
1,152 |
+0.09% |
600 |
2024/9/19 |
1,157 |
1,160 |
1,151 |
1,151 |
+0.17% |
900 |
2024/9/18 |
1,118 |
1,149 |
1,118 |
1,149 |
+0.09% |
2,500 |
2024/9/13 |
1,160 |
1,172 |
1,148 |
1,148 |
-0.43% |
3,300 |
2024/9/12 |
1,152 |
1,153 |
1,150 |
1,153 |
+0.70% |
1,800 |
2024/9/11 |
1,150 |
1,150 |
1,145 |
1,145 |
+0.00% |
400 |
2024/9/10 |
1,156 |
1,156 |
1,145 |
1,145 |
-1.29% |
1,100 |
2024/9/9 |
1,161 |
1,161 |
1,152 |
1,160 |
-2.60% |
5,900 |
2024/9/6 |
1,191 |
1,191 |
1,191 |
1,191 |
+0.51% |
100 |
2024/9/5 |
1,198 |
1,219 |
1,150 |
1,185 |
+1.46% |
6,200 |
2024/9/3 |
1,132 |
1,168 |
1,132 |
1,168 |
+0.52% |
700 |
2024/9/2 |
1,170 |
1,170 |
1,162 |
1,162 |
-0.51% |
300 |
2024/8/30 |
1,174 |
1,174 |
1,168 |
1,168 |
-0.17% |
500 |
2024/8/29 |
1,168 |
1,170 |
1,168 |
1,170 |
+1.12% |
600 |
2024/8/28 |
1,152 |
1,157 |
1,152 |
1,157 |
-0.34% |
200 |
2024/8/27 |
1,187 |
1,187 |
1,161 |
1,161 |
-2.44% |
2,100 |
2024/8/26 |
1,190 |
1,190 |
1,190 |
1,190 |
+0.00% |
100 |
2024/8/23 |
1,182 |
1,230 |
1,169 |
1,190 |
+0.51% |
10,100 |
2024/8/22 |
1,183 |
1,184 |
1,179 |
1,184 |
+1.37% |
1,300 |
2024/8/21 |
1,183 |
1,183 |
1,147 |
1,168 |
-0.60% |
2,000 |
2024/8/20 |
1,175 |
1,175 |
1,175 |
1,175 |
+0.00% |
100 |
2024/8/19 |
1,166 |
1,189 |
1,163 |
1,175 |
+1.21% |
1,900 |
2024/8/16 |
1,161 |
1,161 |
1,161 |
1,161 |
-2.19% |
100 |
2024/8/15 |
1,130 |
1,187 |
1,130 |
1,187 |
+5.04% |
1,200 |
2024/8/14 |
1,130 |
1,130 |
1,130 |
1,130 |
-1.65% |
200 |
2024/8/13 |
1,126 |
1,149 |
1,111 |
1,149 |
+10.48% |
4,100 |
2024/8/9 |
1,059 |
1,060 |
1,040 |
1,040 |
+3.48% |
600 |
2024/8/8 |
1,035 |
1,035 |
1,005 |
1,005 |
-2.71% |
500 |
2024/8/6 |
990 |
1,033 |
980 |
1,033 |
+5.62% |
4,800 |
2024/8/5 |
1,010 |
1,102 |
950 |
978 |
-8.26% |
9,000 |
2024/8/2 |
1,099 |
1,099 |
1,066 |
1,066 |
-5.50% |
1,600 |
2024/8/1 |
1,128 |
1,128 |
1,124 |
1,128 |
-1.40% |
1,400 |
2024/7/31 |
1,145 |
1,148 |
1,144 |
1,144 |
-1.21% |
1,100 |
2024/7/30 |
1,157 |
1,158 |
1,157 |
1,158 |
+0.00% |
300 |
2024/7/26 |
1,160 |
1,160 |
1,147 |
1,158 |
+0.87% |
1,000 |
2024/7/25 |
1,166 |
1,166 |
1,148 |
1,148 |
-1.63% |
1,900 |
2024/7/24 |
1,156 |
1,167 |
1,128 |
1,167 |
+1.04% |
600 |
2024/7/23 |
1,155 |
1,162 |
1,155 |
1,155 |
+0.00% |
800 |
2024/7/18 |
1,167 |
1,167 |
1,155 |
1,155 |
-1.62% |
1,100 |
2024/7/17 |
1,174 |
1,174 |
1,174 |
1,174 |
+2.62% |
200 |
2024/7/16 |
1,132 |
1,144 |
1,132 |
1,144 |
+1.06% |
200 |
2024/7/12 |
1,151 |
1,159 |
1,119 |
1,132 |
-2.41% |
4,600 |
2024/7/11 |
1,131 |
1,168 |
1,116 |
1,160 |
+1.22% |
4,600 |
2024/7/10 |
1,176 |
1,176 |
1,133 |
1,146 |
-3.29% |
3,800 |
2024/7/9 |
1,211 |
1,211 |
1,185 |
1,185 |
-1.74% |
1,200 |
2024/7/8 |
1,228 |
1,228 |
1,205 |
1,206 |
+0.08% |
1,300 |
2024/7/5 |
1,223 |
1,223 |
1,205 |
1,205 |
+0.67% |
1,400 |
2024/7/4 |
1,226 |
1,226 |
1,197 |
1,197 |
-2.37% |
3,000 |
2024/7/3 |
1,219 |
1,229 |
1,219 |
1,226 |
+1.07% |
2,200 |
2024/7/2 |
1,185 |
1,213 |
1,185 |
1,213 |
+2.36% |
1,800 |
2024/7/1 |
1,163 |
1,185 |
1,163 |
1,185 |
-0.34% |
1,600 |
2024/6/28 |
1,190 |
1,190 |
1,189 |
1,189 |
+0.34% |
400 |
2024/6/27 |
1,180 |
1,185 |
1,180 |
1,185 |
+0.42% |
400 |
2024/6/26 |
1,189 |
1,189 |
1,180 |
1,180 |
-1.17% |
600 |
2024/6/25 |
1,185 |
1,218 |
1,175 |
1,194 |
+1.62% |
5,100 |
2024/6/24 |
1,151 |
1,175 |
1,151 |
1,175 |
+0.77% |
1,700 |
2024/6/21 |
1,183 |
1,183 |
1,166 |
1,166 |
-2.26% |
1,000 |
2024/6/20 |
1,199 |
1,220 |
1,193 |
1,193 |
-0.50% |
3,300 |
2024/6/19 |
1,194 |
1,210 |
1,177 |
1,199 |
+1.96% |
2,800 |
2024/6/18 |
1,164 |
1,197 |
1,160 |
1,176 |
+1.03% |
7,200 |
2024/6/17 |
1,076 |
1,164 |
1,076 |
1,164 |
+8.79% |
6,300 |
2024/6/14 |
1,066 |
1,070 |
1,045 |
1,070 |
+2.39% |
2,100 |
2024/6/13 |
1,050 |
1,050 |
1,045 |
1,045 |
-0.48% |
1,600 |
2024/6/11 |
1,050 |
1,050 |
1,050 |
1,050 |
+0.96% |
600 |
2024/6/10 |
1,038 |
1,040 |
1,038 |
1,040 |
+0.58% |
2,500 |
2024/6/7 |
1,040 |
1,040 |
1,034 |
1,034 |
-0.58% |
400 |
2024/6/6 |
1,050 |
1,059 |
1,035 |
1,040 |
-0.67% |
2,700 |
2024/6/5 |
1,056 |
1,056 |
1,047 |
1,047 |
-0.85% |
1,000 |
2024/6/4 |
1,070 |
1,070 |
1,056 |
1,056 |
-1.86% |
2,400 |
2024/6/3 |
1,077 |
1,077 |
1,070 |
1,076 |
-0.09% |
600 |
2024/5/31 |
1,077 |
1,077 |
1,063 |
1,077 |
-0.28% |
3,000 |
2024/5/30 |
1,086 |
1,090 |
1,080 |
1,080 |
-1.28% |
2,900 |
2024/5/29 |
1,091 |
1,096 |
1,091 |
1,094 |
-0.09% |
1,300 |
2024/5/28 |
1,090 |
1,112 |
1,090 |
1,095 |
+1.30% |
5,000 |
2024/5/27 |
1,035 |
1,086 |
1,035 |
1,081 |
+4.04% |
15,000 |
2024/5/24 |
1,037 |
1,039 |
1,024 |
1,039 |
+1.37% |
1,600 |
2024/5/23 |
1,037 |
1,037 |
1,024 |
1,025 |
-1.44% |
3,900 |
2024/5/22 |
1,035 |
1,040 |
1,035 |
1,040 |
+0.48% |
1,000 |
2024/5/21 |
1,051 |
1,053 |
1,035 |
1,035 |
-1.24% |
5,800 |
2024/5/20 |
1,041 |
1,055 |
1,041 |
1,048 |
-0.38% |
4,800 |
2024/5/17 |
1,050 |
1,052 |
1,047 |
1,052 |
+0.00% |
400 |
2024/5/16 |
1,052 |
1,052 |
1,052 |
1,052 |
+0.67% |
100 |
2024/5/15 |
1,048 |
1,054 |
1,045 |
1,045 |
+0.00% |
2,000 |
2024/5/14 |
1,045 |
1,054 |
1,038 |
1,045 |
-0.10% |
4,800 |
2024/5/13 |
1,028 |
1,046 |
1,028 |
1,046 |
+1.85% |
4,300 |
2024/5/10 |
1,026 |
1,028 |
1,024 |
1,027 |
+0.20% |
2,900 |
2024/5/9 |
1,024 |
1,025 |
1,024 |
1,025 |
-0.10% |
600 |
2024/5/8 |
1,027 |
1,029 |
1,026 |
1,026 |
-0.10% |
1,100 |
2024/5/7 |
1,035 |
1,035 |
1,027 |
1,027 |
-0.10% |
600 |
2024/5/2 |
1,021 |
1,028 |
1,021 |
1,028 |
+0.78% |
1,600 |
2024/5/1 |
1,024 |
1,024 |
1,020 |
1,020 |
-0.39% |
1,000 |
2024/4/30 |
1,030 |
1,030 |
1,023 |
1,024 |
+0.10% |
1,300 |
2024/4/26 |
1,006 |
1,023 |
1,006 |
1,023 |
-0.20% |
1,600 |
2024/4/25 |
1,025 |
1,025 |
1,025 |
1,025 |
+0.49% |
1,300 |
2024/4/24 |
1,018 |
1,020 |
1,018 |
1,020 |
+0.69% |
1,100 |
2024/4/23 |
1,013 |
1,013 |
1,010 |
1,013 |
-0.69% |
1,300 |
2024/4/22 |
1,011 |
1,020 |
1,011 |
1,020 |
+1.90% |
300 |
2024/4/19 |
1,021 |
1,021 |
1,001 |
1,001 |
-2.25% |
2,700 |
2024/4/18 |
1,024 |
1,024 |
1,024 |
1,024 |
+0.39% |
200 |
2024/4/17 |
1,024 |
1,025 |
1,020 |
1,020 |
-0.39% |
2,100 |
2024/4/16 |
1,034 |
1,034 |
1,010 |
1,024 |
-1.06% |
4,600 |
2024/4/15 |
1,035 |
1,035 |
1,032 |
1,035 |
+0.19% |
900 |
2024/4/12 |
1,028 |
1,033 |
1,028 |
1,033 |
+0.78% |
400 |
2024/4/11 |
1,048 |
1,048 |
1,025 |
1,025 |
-2.19% |
1,400 |
2024/4/10 |
1,050 |
1,054 |
1,042 |
1,048 |
+0.77% |
2,200 |
2024/4/9 |
1,050 |
1,054 |
1,038 |
1,040 |
-0.95% |
4,100 |
2024/4/8 |
1,012 |
1,050 |
1,000 |
1,050 |
+3.75% |
7,900 |
2024/4/5 |
1,010 |
1,012 |
1,010 |
1,012 |
+0.20% |
2,900 |
2024/4/4 |
1,000 |
1,013 |
1,000 |
1,010 |
+1.51% |
1,600 |
2024/4/3 |
988 |
995 |
984 |
995 |
+0.71% |
1,600 |
2024/4/2 |
984 |
988 |
980 |
988 |
+0.41% |
4,200 |
2024/4/1 |
982 |
984 |
980 |
984 |
+0.82% |
3,200 |
2024/3/29 |
967 |
976 |
967 |
976 |
+0.93% |
600 |
2024/3/28 |
967 |
967 |
967 |
967 |
-0.82% |
300 |
2024/3/27 |
967 |
975 |
967 |
975 |
+0.83% |
11,200 |
2024/3/26 |
968 |
968 |
965 |
967 |
+0.00% |
3,800 |
2024/3/25 |
967 |
970 |
967 |
967 |
+0.00% |
15,400 |
|