日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/1 |
1,586 |
1,597 |
1,583 |
1,583 |
-0.44% |
1,500 |
2024/10/31 |
1,579 |
1,590 |
1,579 |
1,590 |
+0.89% |
500 |
2024/10/30 |
1,580 |
1,591 |
1,575 |
1,576 |
+0.06% |
2,000 |
2024/10/29 |
1,568 |
1,575 |
1,568 |
1,575 |
+0.32% |
900 |
2024/10/28 |
1,560 |
1,580 |
1,548 |
1,570 |
+0.64% |
1,900 |
2024/10/25 |
1,554 |
1,560 |
1,550 |
1,560 |
+0.52% |
800 |
2024/10/24 |
1,557 |
1,559 |
1,552 |
1,552 |
-0.39% |
1,000 |
2024/10/23 |
1,580 |
1,584 |
1,558 |
1,558 |
-1.08% |
800 |
2024/10/22 |
1,595 |
1,595 |
1,550 |
1,575 |
-1.56% |
5,400 |
2024/10/21 |
1,603 |
1,603 |
1,600 |
1,600 |
+0.63% |
1,500 |
2024/10/18 |
1,598 |
1,604 |
1,590 |
1,590 |
-0.50% |
1,800 |
2024/10/17 |
1,601 |
1,601 |
1,592 |
1,598 |
+0.69% |
1,600 |
2024/10/16 |
1,591 |
1,593 |
1,586 |
1,587 |
-0.25% |
800 |
2024/10/15 |
1,601 |
1,607 |
1,580 |
1,591 |
+0.06% |
2,200 |
2024/10/11 |
1,593 |
1,593 |
1,578 |
1,590 |
+0.00% |
1,200 |
2024/10/10 |
1,618 |
1,618 |
1,533 |
1,590 |
-1.18% |
7,100 |
2024/10/9 |
1,607 |
1,610 |
1,596 |
1,609 |
+0.56% |
2,500 |
2024/10/8 |
1,592 |
1,600 |
1,590 |
1,600 |
+0.63% |
1,800 |
2024/10/7 |
1,586 |
1,599 |
1,584 |
1,590 |
+0.44% |
2,200 |
2024/10/4 |
1,565 |
1,583 |
1,565 |
1,583 |
+1.15% |
1,100 |
2024/10/3 |
1,588 |
1,588 |
1,522 |
1,565 |
-0.25% |
5,600 |
2024/10/2 |
1,560 |
1,569 |
1,550 |
1,569 |
+0.58% |
1,600 |
2024/10/1 |
1,559 |
1,575 |
1,550 |
1,560 |
+1.36% |
3,900 |
2024/9/30 |
1,519 |
1,561 |
1,510 |
1,539 |
+1.32% |
5,100 |
2024/9/27 |
1,490 |
1,545 |
1,490 |
1,519 |
+2.01% |
1,800 |
2024/9/26 |
1,465 |
1,489 |
1,465 |
1,489 |
+1.99% |
1,700 |
2024/9/25 |
1,442 |
1,475 |
1,442 |
1,460 |
+1.04% |
900 |
2024/9/24 |
1,436 |
1,445 |
1,436 |
1,445 |
+0.84% |
1,600 |
2024/9/20 |
1,435 |
1,437 |
1,433 |
1,433 |
+0.14% |
600 |
2024/9/19 |
1,431 |
1,431 |
1,431 |
1,431 |
+0.00% |
100 |
2024/9/18 |
1,434 |
1,440 |
1,431 |
1,431 |
+0.14% |
800 |
2024/9/17 |
1,447 |
1,470 |
1,429 |
1,429 |
-3.38% |
3,300 |
2024/9/13 |
1,478 |
1,479 |
1,478 |
1,479 |
+1.30% |
700 |
2024/9/12 |
1,467 |
1,498 |
1,460 |
1,460 |
-0.48% |
1,700 |
2024/9/11 |
1,492 |
1,492 |
1,460 |
1,467 |
-0.68% |
1,100 |
2024/9/10 |
1,495 |
1,495 |
1,464 |
1,477 |
+0.27% |
1,100 |
2024/9/9 |
1,413 |
1,473 |
1,411 |
1,473 |
+2.22% |
1,800 |
2024/9/6 |
1,452 |
1,478 |
1,441 |
1,441 |
-0.62% |
900 |
2024/9/5 |
1,451 |
1,467 |
1,450 |
1,450 |
-0.07% |
2,500 |
2024/9/4 |
1,492 |
1,500 |
1,451 |
1,451 |
-3.72% |
3,900 |
2024/9/3 |
1,499 |
1,714 |
1,499 |
1,507 |
+1.34% |
22,500 |
2024/9/2 |
1,474 |
1,487 |
1,469 |
1,487 |
+1.36% |
1,500 |
2024/8/30 |
1,478 |
1,478 |
1,467 |
1,467 |
+0.41% |
200 |
2024/8/29 |
1,455 |
1,461 |
1,455 |
1,461 |
+0.55% |
900 |
2024/8/28 |
1,449 |
1,472 |
1,447 |
1,453 |
-1.36% |
1,100 |
2024/8/27 |
1,467 |
1,476 |
1,448 |
1,473 |
+0.55% |
700 |
2024/8/26 |
1,445 |
1,475 |
1,445 |
1,465 |
+0.34% |
1,100 |
2024/8/23 |
1,460 |
1,460 |
1,460 |
1,460 |
+0.00% |
100 |
2024/8/22 |
1,470 |
1,482 |
1,460 |
1,460 |
-0.68% |
1,000 |
2024/8/21 |
1,455 |
1,474 |
1,455 |
1,470 |
+1.03% |
1,500 |
2024/8/20 |
1,430 |
1,469 |
1,430 |
1,455 |
+2.68% |
1,800 |
2024/8/19 |
1,394 |
1,429 |
1,393 |
1,417 |
+1.94% |
4,500 |
2024/8/16 |
1,393 |
1,393 |
1,390 |
1,390 |
+0.87% |
800 |
2024/8/15 |
1,388 |
1,390 |
1,322 |
1,378 |
+0.22% |
2,300 |
2024/8/14 |
1,362 |
1,375 |
1,362 |
1,375 |
+0.95% |
400 |
2024/8/13 |
1,391 |
1,391 |
1,356 |
1,362 |
+3.18% |
2,300 |
2024/8/9 |
1,310 |
1,320 |
1,287 |
1,320 |
+3.12% |
2,300 |
2024/8/8 |
1,251 |
1,298 |
1,251 |
1,280 |
+2.32% |
1,300 |
2024/8/7 |
1,227 |
1,275 |
1,227 |
1,251 |
+1.96% |
3,400 |
2024/8/6 |
1,205 |
1,260 |
1,150 |
1,227 |
-0.41% |
19,300 |
2024/8/5 |
1,350 |
1,350 |
1,202 |
1,232 |
-14.44% |
9,900 |
2024/8/2 |
1,457 |
1,484 |
1,431 |
1,440 |
-4.76% |
3,700 |
2024/8/1 |
1,482 |
1,517 |
1,476 |
1,512 |
+2.02% |
1,900 |
2024/7/31 |
1,516 |
1,516 |
1,482 |
1,482 |
-1.20% |
4,300 |
2024/7/30 |
1,516 |
1,516 |
1,500 |
1,500 |
-0.13% |
1,500 |
2024/7/29 |
1,515 |
1,515 |
1,502 |
1,502 |
+0.13% |
700 |
2024/7/26 |
1,509 |
1,510 |
1,498 |
1,500 |
-1.06% |
700 |
2024/7/25 |
1,510 |
1,516 |
1,496 |
1,516 |
+0.33% |
5,600 |
2024/7/24 |
1,511 |
1,511 |
1,511 |
1,511 |
-0.59% |
200 |
2024/7/23 |
1,501 |
1,520 |
1,501 |
1,520 |
+1.00% |
800 |
2024/7/22 |
1,504 |
1,505 |
1,501 |
1,505 |
-0.07% |
900 |
2024/7/19 |
1,506 |
1,508 |
1,506 |
1,506 |
-0.13% |
400 |
2024/7/18 |
1,520 |
1,520 |
1,504 |
1,508 |
-0.59% |
1,600 |
2024/7/17 |
1,513 |
1,517 |
1,512 |
1,517 |
+0.13% |
1,100 |
2024/7/16 |
1,512 |
1,520 |
1,512 |
1,515 |
+0.20% |
900 |
2024/7/12 |
1,515 |
1,529 |
1,510 |
1,512 |
-0.40% |
1,000 |
2024/7/11 |
1,532 |
1,532 |
1,513 |
1,518 |
-0.78% |
1,900 |
2024/7/10 |
1,533 |
1,533 |
1,525 |
1,530 |
+0.20% |
1,600 |
2024/7/9 |
1,520 |
1,527 |
1,519 |
1,527 |
+0.79% |
1,200 |
2024/7/8 |
1,516 |
1,516 |
1,515 |
1,515 |
-0.07% |
300 |
2024/7/5 |
1,509 |
1,516 |
1,505 |
1,516 |
+0.73% |
500 |
2024/7/4 |
1,505 |
1,516 |
1,475 |
1,505 |
+0.13% |
1,800 |
2024/7/3 |
1,511 |
1,519 |
1,503 |
1,503 |
-1.31% |
1,100 |
2024/7/2 |
1,518 |
1,523 |
1,501 |
1,523 |
+1.40% |
1,600 |
2024/7/1 |
1,480 |
1,518 |
1,470 |
1,502 |
+1.49% |
2,500 |
2024/6/28 |
1,465 |
1,480 |
1,452 |
1,480 |
+2.21% |
1,400 |
2024/6/27 |
1,453 |
1,480 |
1,448 |
1,448 |
-0.28% |
1,200 |
2024/6/26 |
1,450 |
1,452 |
1,450 |
1,452 |
+0.35% |
600 |
2024/6/25 |
1,468 |
1,482 |
1,447 |
1,447 |
-1.83% |
500 |
2024/6/24 |
1,455 |
1,476 |
1,446 |
1,474 |
+1.31% |
1,400 |
2024/6/21 |
1,450 |
1,462 |
1,449 |
1,455 |
+0.07% |
2,300 |
2024/6/20 |
1,484 |
1,484 |
1,450 |
1,454 |
-1.76% |
1,400 |
2024/6/19 |
1,450 |
1,488 |
1,450 |
1,480 |
+1.86% |
1,400 |
2024/6/18 |
1,477 |
1,477 |
1,440 |
1,453 |
+0.21% |
1,600 |
2024/6/17 |
1,456 |
1,480 |
1,450 |
1,450 |
-2.03% |
1,400 |
2024/6/14 |
1,450 |
1,485 |
1,450 |
1,480 |
+1.09% |
1,700 |
2024/6/13 |
1,464 |
1,464 |
1,464 |
1,464 |
-2.66% |
100 |
2024/6/12 |
1,500 |
1,507 |
1,499 |
1,504 |
-0.13% |
1,200 |
2024/6/11 |
1,467 |
1,507 |
1,457 |
1,506 |
+2.38% |
3,600 |
2024/6/10 |
1,490 |
1,490 |
1,460 |
1,471 |
-1.41% |
2,000 |
2024/6/7 |
1,430 |
1,492 |
1,430 |
1,492 |
+2.90% |
1,200 |
2024/6/6 |
1,450 |
1,464 |
1,433 |
1,450 |
+2.11% |
900 |
2024/6/5 |
1,456 |
1,456 |
1,419 |
1,420 |
-0.70% |
1,500 |
2024/6/4 |
1,432 |
1,450 |
1,430 |
1,430 |
+0.14% |
1,100 |
2024/6/3 |
1,451 |
1,451 |
1,401 |
1,428 |
-1.52% |
2,700 |
2024/5/31 |
1,456 |
1,466 |
1,400 |
1,450 |
-1.83% |
4,500 |
2024/5/30 |
1,474 |
1,477 |
1,460 |
1,477 |
+0.34% |
2,100 |
2024/5/29 |
1,490 |
1,490 |
1,472 |
1,472 |
-1.41% |
300 |
2024/5/28 |
1,470 |
1,493 |
1,470 |
1,493 |
+3.54% |
2,300 |
2024/5/27 |
1,461 |
1,461 |
1,441 |
1,442 |
-1.30% |
600 |
2024/5/24 |
1,451 |
1,461 |
1,451 |
1,461 |
+0.62% |
1,100 |
2024/5/23 |
1,470 |
1,470 |
1,452 |
1,452 |
-1.22% |
600 |
2024/5/22 |
1,455 |
1,470 |
1,455 |
1,470 |
+1.10% |
400 |
2024/5/21 |
1,451 |
1,470 |
1,451 |
1,454 |
-0.48% |
1,600 |
2024/5/20 |
1,475 |
1,476 |
1,459 |
1,461 |
-0.20% |
1,200 |
2024/5/17 |
1,441 |
1,469 |
1,438 |
1,464 |
+1.67% |
700 |
2024/5/16 |
1,465 |
1,465 |
1,425 |
1,440 |
-0.69% |
1,300 |
2024/5/15 |
1,480 |
1,489 |
1,450 |
1,450 |
-3.01% |
1,600 |
2024/5/14 |
1,501 |
1,501 |
1,472 |
1,495 |
-0.33% |
3,300 |
2024/5/13 |
1,510 |
1,515 |
1,460 |
1,500 |
-0.99% |
3,500 |
2024/5/10 |
1,555 |
1,565 |
1,515 |
1,515 |
+0.00% |
3,400 |
2024/5/9 |
1,486 |
1,515 |
1,485 |
1,515 |
+1.95% |
2,300 |
2024/5/8 |
1,478 |
1,499 |
1,478 |
1,486 |
+0.81% |
1,000 |
|