日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/1 |
1,018 |
1,020 |
1,015 |
1,020 |
+0.20% |
6,800 |
2024/10/31 |
1,020 |
1,020 |
989 |
1,018 |
+0.00% |
4,100 |
2024/10/30 |
1,020 |
1,020 |
1,000 |
1,018 |
-0.39% |
1,600 |
2024/10/29 |
988 |
1,022 |
978 |
1,022 |
+4.93% |
5,000 |
2024/10/28 |
985 |
1,000 |
971 |
974 |
-1.12% |
6,300 |
2024/10/25 |
1,004 |
1,004 |
971 |
985 |
-0.40% |
7,500 |
2024/10/24 |
1,005 |
1,017 |
964 |
989 |
-0.30% |
14,400 |
2024/10/23 |
978 |
1,010 |
978 |
992 |
+1.74% |
14,300 |
2024/10/22 |
972 |
976 |
961 |
975 |
+0.31% |
4,800 |
2024/10/21 |
968 |
972 |
951 |
972 |
-0.82% |
3,200 |
2024/10/18 |
988 |
988 |
970 |
980 |
-0.20% |
6,800 |
2024/10/17 |
966 |
1,010 |
960 |
982 |
+3.26% |
8,500 |
2024/10/16 |
962 |
962 |
901 |
951 |
-2.66% |
13,700 |
2024/10/15 |
1,029 |
1,029 |
966 |
977 |
-3.74% |
16,300 |
2024/10/11 |
994 |
1,052 |
994 |
1,015 |
+3.68% |
39,100 |
2024/10/10 |
930 |
1,000 |
930 |
979 |
+5.72% |
20,300 |
2024/10/9 |
928 |
950 |
901 |
926 |
+0.22% |
21,500 |
2024/10/8 |
904 |
926 |
904 |
924 |
+0.98% |
3,200 |
2024/10/7 |
890 |
915 |
890 |
915 |
+2.92% |
1,300 |
2024/10/4 |
917 |
917 |
862 |
889 |
-0.56% |
10,500 |
2024/10/3 |
914 |
914 |
886 |
894 |
-0.56% |
2,900 |
2024/10/2 |
911 |
912 |
899 |
899 |
-0.11% |
10,200 |
2024/10/1 |
929 |
929 |
900 |
900 |
+0.11% |
1,200 |
2024/9/30 |
905 |
911 |
899 |
899 |
-2.28% |
4,500 |
2024/9/27 |
900 |
949 |
900 |
920 |
+3.95% |
11,100 |
2024/9/26 |
883 |
930 |
883 |
885 |
+0.57% |
9,900 |
2024/9/25 |
886 |
1,021 |
880 |
880 |
+1.03% |
78,700 |
2024/9/24 |
870 |
877 |
856 |
871 |
+1.28% |
4,000 |
2024/9/20 |
849 |
860 |
844 |
860 |
+0.00% |
2,400 |
2024/9/19 |
875 |
875 |
857 |
860 |
+0.00% |
3,900 |
2024/9/18 |
815 |
865 |
807 |
860 |
+3.86% |
10,300 |
2024/9/17 |
800 |
828 |
800 |
828 |
+4.28% |
4,500 |
2024/9/13 |
801 |
806 |
792 |
794 |
-0.87% |
900 |
2024/9/12 |
777 |
809 |
777 |
801 |
+4.03% |
2,100 |
2024/9/11 |
769 |
808 |
769 |
770 |
+0.13% |
2,300 |
2024/9/10 |
782 |
782 |
763 |
769 |
-1.54% |
1,900 |
2024/9/9 |
777 |
781 |
766 |
781 |
-2.01% |
15,300 |
2024/9/6 |
803 |
803 |
797 |
797 |
-0.75% |
1,700 |
2024/9/5 |
791 |
805 |
791 |
803 |
+1.39% |
1,700 |
2024/9/4 |
825 |
825 |
786 |
792 |
-5.71% |
6,600 |
2024/9/3 |
801 |
849 |
801 |
840 |
+4.22% |
3,500 |
2024/9/2 |
807 |
812 |
803 |
806 |
+0.37% |
700 |
2024/8/30 |
801 |
818 |
801 |
803 |
+0.63% |
3,300 |
2024/8/29 |
822 |
822 |
795 |
798 |
-2.92% |
4,100 |
2024/8/28 |
811 |
840 |
800 |
822 |
+1.48% |
13,700 |
2024/8/27 |
775 |
820 |
775 |
810 |
+4.38% |
11,500 |
2024/8/26 |
777 |
790 |
776 |
776 |
-0.13% |
5,100 |
2024/8/23 |
792 |
792 |
775 |
777 |
+0.00% |
7,600 |
2024/8/22 |
775 |
787 |
760 |
777 |
-0.38% |
4,500 |
2024/8/21 |
778 |
785 |
775 |
780 |
-0.51% |
4,900 |
2024/8/20 |
776 |
785 |
776 |
784 |
+1.82% |
4,400 |
2024/8/19 |
795 |
795 |
766 |
770 |
-3.87% |
5,300 |
2024/8/16 |
772 |
801 |
771 |
801 |
+5.67% |
5,600 |
2024/8/15 |
783 |
783 |
756 |
758 |
-3.19% |
8,200 |
2024/8/14 |
815 |
815 |
758 |
783 |
-3.33% |
17,400 |
2024/8/13 |
800 |
810 |
796 |
810 |
+3.71% |
6,400 |
2024/8/9 |
785 |
788 |
772 |
781 |
+3.72% |
8,200 |
2024/8/8 |
732 |
754 |
732 |
753 |
-3.09% |
4,700 |
2024/8/7 |
720 |
779 |
720 |
777 |
+8.98% |
6,300 |
2024/8/6 |
634 |
724 |
634 |
713 |
+14.26% |
17,300 |
2024/8/5 |
737 |
739 |
624 |
624 |
-17.02% |
30,700 |
2024/8/2 |
790 |
809 |
750 |
752 |
-6.58% |
24,300 |
2024/8/1 |
810 |
810 |
803 |
805 |
-0.62% |
11,400 |
2024/7/31 |
810 |
814 |
801 |
810 |
-0.12% |
9,600 |
2024/7/29 |
810 |
815 |
800 |
811 |
+0.12% |
2,900 |
2024/7/26 |
806 |
810 |
806 |
810 |
-0.37% |
700 |
2024/7/25 |
812 |
816 |
801 |
813 |
-0.37% |
5,300 |
2024/7/24 |
807 |
819 |
800 |
816 |
+0.87% |
11,400 |
2024/7/23 |
816 |
816 |
793 |
809 |
-0.98% |
3,100 |
2024/7/22 |
799 |
818 |
791 |
817 |
+2.12% |
3,700 |
2024/7/19 |
800 |
802 |
775 |
800 |
-1.36% |
2,300 |
2024/7/18 |
796 |
811 |
796 |
811 |
+1.88% |
2,700 |
2024/7/17 |
821 |
821 |
793 |
796 |
-2.33% |
19,000 |
2024/7/16 |
810 |
820 |
808 |
815 |
+0.99% |
10,700 |
2024/7/12 |
798 |
807 |
798 |
807 |
+0.88% |
1,600 |
2024/7/11 |
792 |
800 |
792 |
800 |
+0.13% |
2,400 |
2024/7/10 |
802 |
802 |
782 |
799 |
+0.25% |
24,300 |
2024/7/9 |
770 |
805 |
768 |
797 |
+3.91% |
13,200 |
2024/7/8 |
767 |
773 |
767 |
767 |
+0.00% |
1,600 |
2024/7/5 |
777 |
780 |
762 |
767 |
-0.65% |
2,300 |
2024/7/4 |
783 |
783 |
763 |
772 |
-0.13% |
1,100 |
2024/7/3 |
767 |
781 |
753 |
773 |
+1.18% |
1,800 |
2024/7/2 |
742 |
783 |
741 |
764 |
+2.41% |
7,000 |
2024/7/1 |
765 |
765 |
746 |
746 |
-2.74% |
3,300 |
2024/6/28 |
795 |
799 |
763 |
767 |
-1.67% |
3,700 |
2024/6/27 |
786 |
795 |
751 |
780 |
-2.62% |
4,400 |
2024/6/26 |
798 |
815 |
797 |
801 |
+1.26% |
18,000 |
2024/6/25 |
787 |
796 |
777 |
791 |
+3.13% |
9,700 |
2024/6/24 |
761 |
778 |
760 |
767 |
+1.19% |
9,300 |
2024/6/21 |
763 |
786 |
758 |
758 |
+0.26% |
37,400 |
2024/6/20 |
744 |
756 |
741 |
756 |
+1.20% |
5,100 |
2024/6/19 |
740 |
780 |
735 |
747 |
+1.22% |
29,200 |
2024/6/18 |
736 |
754 |
725 |
738 |
+3.36% |
9,400 |
2024/6/17 |
727 |
757 |
703 |
714 |
-0.56% |
28,000 |
2024/6/14 |
757 |
767 |
702 |
718 |
-4.01% |
37,600 |
2024/6/13 |
780 |
817 |
707 |
748 |
-0.27% |
277,800 |
2024/6/12 |
660 |
750 |
660 |
750 |
+15.38% |
128,800 |
2024/6/11 |
659 |
732 |
642 |
650 |
+0.00% |
79,900 |
2024/6/10 |
635 |
650 |
635 |
650 |
+2.36% |
4,300 |
2024/6/7 |
619 |
635 |
611 |
635 |
+2.58% |
3,500 |
2024/6/6 |
611 |
620 |
611 |
619 |
+2.31% |
3,000 |
2024/6/5 |
626 |
629 |
605 |
605 |
-3.35% |
6,600 |
2024/6/4 |
625 |
628 |
623 |
626 |
+0.16% |
1,100 |
2024/6/3 |
645 |
647 |
625 |
625 |
-3.10% |
2,100 |
2024/5/31 |
627 |
645 |
627 |
645 |
+1.10% |
1,400 |
2024/5/30 |
628 |
640 |
628 |
638 |
+1.75% |
3,400 |
2024/5/29 |
648 |
648 |
622 |
627 |
-3.24% |
2,700 |
2024/5/28 |
632 |
648 |
629 |
648 |
+1.09% |
1,800 |
2024/5/27 |
636 |
641 |
616 |
641 |
+1.75% |
20,200 |
2024/5/24 |
639 |
643 |
621 |
630 |
-1.72% |
10,500 |
2024/5/23 |
659 |
679 |
641 |
641 |
-1.99% |
20,900 |
2024/5/22 |
685 |
685 |
654 |
654 |
-4.11% |
11,900 |
2024/5/21 |
682 |
684 |
672 |
682 |
+0.00% |
2,300 |
2024/5/20 |
672 |
685 |
672 |
682 |
+1.49% |
2,000 |
2024/5/17 |
691 |
691 |
672 |
672 |
-2.61% |
6,800 |
2024/5/16 |
712 |
723 |
690 |
690 |
-3.90% |
7,900 |
2024/5/15 |
726 |
728 |
710 |
718 |
-3.62% |
5,700 |
2024/5/14 |
715 |
745 |
715 |
745 |
+4.20% |
7,300 |
2024/5/13 |
721 |
721 |
715 |
715 |
-0.83% |
4,000 |
2024/5/10 |
726 |
726 |
716 |
721 |
-1.37% |
6,500 |
2024/5/9 |
757 |
757 |
726 |
731 |
-3.82% |
10,600 |
2024/5/8 |
749 |
760 |
746 |
760 |
+1.33% |
1,200 |
2024/5/7 |
756 |
760 |
750 |
750 |
-0.79% |
1,300 |
|