日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,418 |
1,420 |
1,401 |
1,401 |
-3.25% |
3,400 |
2024/9/30 |
1,456 |
1,456 |
1,425 |
1,448 |
-0.89% |
500 |
2024/9/27 |
1,478 |
1,493 |
1,460 |
1,461 |
-1.15% |
9,400 |
2024/9/26 |
1,479 |
1,480 |
1,451 |
1,478 |
-1.34% |
15,200 |
2024/9/25 |
1,478 |
1,498 |
1,471 |
1,498 |
-0.07% |
4,100 |
2024/9/24 |
1,486 |
1,500 |
1,482 |
1,499 |
+0.87% |
6,600 |
2024/9/20 |
1,489 |
1,489 |
1,468 |
1,486 |
+1.57% |
2,500 |
2024/9/19 |
1,461 |
1,491 |
1,457 |
1,463 |
-0.34% |
1,700 |
2024/9/18 |
1,497 |
1,519 |
1,436 |
1,468 |
-3.74% |
14,100 |
2024/9/17 |
1,495 |
1,530 |
1,479 |
1,525 |
+2.01% |
18,500 |
2024/9/13 |
1,493 |
1,499 |
1,472 |
1,495 |
+0.34% |
2,200 |
2024/9/12 |
1,470 |
1,490 |
1,465 |
1,490 |
+1.36% |
1,100 |
2024/9/11 |
1,473 |
1,489 |
1,470 |
1,470 |
-1.34% |
500 |
2024/9/10 |
1,489 |
1,490 |
1,471 |
1,490 |
-0.60% |
1,500 |
2024/9/9 |
1,498 |
1,499 |
1,462 |
1,499 |
+0.07% |
2,200 |
2024/9/6 |
1,497 |
1,498 |
1,497 |
1,498 |
+0.00% |
500 |
2024/9/5 |
1,485 |
1,499 |
1,456 |
1,498 |
+0.54% |
5,100 |
2024/9/4 |
1,487 |
1,490 |
1,487 |
1,490 |
-0.53% |
2,100 |
2024/9/3 |
1,490 |
1,499 |
1,465 |
1,498 |
+0.54% |
5,200 |
2024/9/2 |
1,477 |
1,497 |
1,477 |
1,490 |
+1.02% |
4,800 |
2024/8/30 |
1,478 |
1,479 |
1,470 |
1,475 |
-0.14% |
500 |
2024/8/29 |
1,480 |
1,481 |
1,431 |
1,477 |
+0.07% |
14,500 |
2024/8/27 |
1,479 |
1,479 |
1,475 |
1,476 |
-0.20% |
300 |
2024/8/26 |
1,499 |
1,499 |
1,453 |
1,479 |
-0.54% |
2,400 |
2024/8/23 |
1,441 |
1,487 |
1,441 |
1,487 |
+2.76% |
2,700 |
2024/8/22 |
1,431 |
1,448 |
1,405 |
1,447 |
+0.28% |
1,100 |
2024/8/21 |
1,444 |
1,444 |
1,421 |
1,443 |
-0.07% |
1,200 |
2024/8/19 |
1,457 |
1,478 |
1,429 |
1,444 |
-2.89% |
1,400 |
2024/8/16 |
1,466 |
1,488 |
1,460 |
1,487 |
+1.43% |
700 |
2024/8/15 |
1,495 |
1,495 |
1,466 |
1,466 |
-1.01% |
1,800 |
2024/8/14 |
1,479 |
1,484 |
1,472 |
1,481 |
+0.68% |
21,000 |
2024/8/13 |
1,450 |
1,475 |
1,445 |
1,471 |
+1.45% |
39,900 |
2024/8/9 |
1,391 |
1,455 |
1,391 |
1,450 |
+5.07% |
20,700 |
2024/8/8 |
1,391 |
1,413 |
1,380 |
1,380 |
-0.79% |
3,300 |
2024/8/7 |
1,365 |
1,391 |
1,361 |
1,391 |
-0.29% |
1,200 |
2024/8/6 |
1,349 |
1,395 |
1,349 |
1,395 |
+1.45% |
4,200 |
2024/8/5 |
1,353 |
1,375 |
1,320 |
1,375 |
+0.00% |
16,000 |
2024/8/2 |
1,397 |
1,399 |
1,375 |
1,375 |
-1.57% |
6,300 |
2024/8/1 |
1,400 |
1,400 |
1,380 |
1,397 |
-0.14% |
4,500 |
2024/7/31 |
1,400 |
1,401 |
1,398 |
1,399 |
-0.07% |
3,100 |
2024/7/30 |
1,399 |
1,408 |
1,398 |
1,400 |
+0.07% |
4,100 |
2024/7/29 |
1,397 |
1,407 |
1,395 |
1,399 |
+1.38% |
12,200 |
2024/7/26 |
1,375 |
1,385 |
1,365 |
1,380 |
+2.60% |
5,500 |
2024/7/25 |
1,334 |
1,347 |
1,316 |
1,345 |
+0.82% |
1,900 |
2024/7/24 |
1,334 |
1,336 |
1,334 |
1,334 |
+1.21% |
1,200 |
2024/7/23 |
1,322 |
1,323 |
1,318 |
1,318 |
-0.30% |
400 |
2024/7/22 |
1,305 |
1,340 |
1,302 |
1,322 |
-0.97% |
2,300 |
2024/7/19 |
1,297 |
1,335 |
1,297 |
1,335 |
+2.93% |
1,900 |
2024/7/18 |
1,298 |
1,300 |
1,297 |
1,297 |
-0.08% |
900 |
2024/7/17 |
1,300 |
1,303 |
1,298 |
1,298 |
-0.08% |
5,600 |
2024/7/16 |
1,269 |
1,314 |
1,269 |
1,299 |
+3.18% |
1,800 |
2024/7/12 |
1,259 |
1,259 |
1,259 |
1,259 |
-0.24% |
500 |
2024/7/11 |
1,280 |
1,298 |
1,258 |
1,262 |
-0.39% |
2,200 |
2024/7/10 |
1,311 |
1,311 |
1,257 |
1,267 |
-3.28% |
3,700 |
2024/7/9 |
1,310 |
1,315 |
1,307 |
1,310 |
-0.46% |
800 |
2024/7/8 |
1,323 |
1,323 |
1,316 |
1,316 |
-2.73% |
1,000 |
2024/7/5 |
1,347 |
1,353 |
1,347 |
1,353 |
-1.74% |
200 |
2024/7/4 |
1,377 |
1,377 |
1,377 |
1,377 |
+0.00% |
100 |
2024/7/3 |
1,399 |
1,399 |
1,360 |
1,377 |
-1.64% |
1,700 |
2024/7/2 |
1,372 |
1,400 |
1,372 |
1,400 |
+0.14% |
200 |
2024/7/1 |
1,410 |
1,450 |
1,378 |
1,398 |
-2.10% |
5,000 |
2024/6/28 |
1,434 |
1,434 |
1,412 |
1,428 |
-0.49% |
3,000 |
2024/6/26 |
1,440 |
1,440 |
1,434 |
1,435 |
+1.77% |
19,000 |
2024/6/25 |
1,409 |
1,410 |
1,400 |
1,410 |
+0.21% |
3,300 |
2024/6/24 |
1,402 |
1,413 |
1,372 |
1,407 |
+0.36% |
6,000 |
2024/6/21 |
1,399 |
1,413 |
1,399 |
1,402 |
+0.21% |
800 |
2024/6/20 |
1,400 |
1,419 |
1,399 |
1,399 |
-0.57% |
3,200 |
2024/6/19 |
1,430 |
1,485 |
1,407 |
1,407 |
-1.88% |
12,900 |
2024/6/18 |
1,420 |
1,434 |
1,412 |
1,434 |
+0.70% |
5,700 |
2024/6/17 |
1,402 |
1,450 |
1,353 |
1,424 |
+1.14% |
21,600 |
2024/6/14 |
1,383 |
1,408 |
1,381 |
1,408 |
+0.93% |
5,100 |
2024/6/13 |
1,413 |
1,435 |
1,340 |
1,395 |
+2.88% |
23,400 |
2024/6/12 |
1,308 |
1,356 |
1,270 |
1,356 |
+3.59% |
17,200 |
2024/6/11 |
1,237 |
1,310 |
1,222 |
1,309 |
+5.82% |
19,300 |
2024/6/10 |
1,178 |
1,238 |
1,177 |
1,237 |
+5.01% |
7,400 |
2024/6/7 |
1,168 |
1,178 |
1,160 |
1,178 |
+0.86% |
3,800 |
2024/6/6 |
1,170 |
1,176 |
1,166 |
1,168 |
-0.76% |
1,100 |
2024/6/5 |
1,177 |
1,177 |
1,176 |
1,177 |
+1.03% |
2,000 |
2024/6/4 |
1,165 |
1,165 |
1,165 |
1,165 |
-0.09% |
500 |
2024/6/3 |
1,165 |
1,166 |
1,165 |
1,166 |
+0.52% |
700 |
2024/5/31 |
1,165 |
1,180 |
1,160 |
1,160 |
-0.34% |
3,100 |
2024/5/30 |
1,180 |
1,180 |
1,164 |
1,164 |
-1.36% |
500 |
2024/5/29 |
1,180 |
1,196 |
1,166 |
1,180 |
+0.00% |
3,200 |
2024/5/28 |
1,180 |
1,196 |
1,180 |
1,180 |
+1.03% |
1,400 |
2024/5/27 |
1,153 |
1,168 |
1,151 |
1,168 |
+2.82% |
6,200 |
2024/5/24 |
1,122 |
1,136 |
1,111 |
1,136 |
+1.88% |
3,700 |
2024/5/23 |
1,110 |
1,123 |
1,110 |
1,115 |
-0.36% |
1,500 |
2024/5/22 |
1,119 |
1,119 |
1,119 |
1,119 |
+0.99% |
200 |
2024/5/21 |
1,120 |
1,135 |
1,100 |
1,108 |
-0.54% |
8,800 |
2024/5/20 |
1,125 |
1,138 |
1,091 |
1,114 |
-0.89% |
5,500 |
2024/5/17 |
1,134 |
1,150 |
1,100 |
1,124 |
+0.00% |
4,800 |
2024/5/16 |
1,167 |
1,167 |
1,092 |
1,124 |
-3.35% |
4,300 |
2024/5/15 |
1,166 |
1,170 |
1,158 |
1,163 |
+0.43% |
1,600 |
2024/5/14 |
1,188 |
1,188 |
1,142 |
1,158 |
-2.77% |
12,700 |
2024/5/13 |
1,193 |
1,209 |
1,181 |
1,191 |
-0.17% |
9,200 |
2024/5/10 |
1,203 |
1,203 |
1,172 |
1,193 |
-2.69% |
5,000 |
2024/5/9 |
1,230 |
1,230 |
1,203 |
1,226 |
-1.13% |
2,500 |
2024/5/8 |
1,210 |
1,270 |
1,210 |
1,240 |
+2.73% |
2,800 |
2024/5/7 |
1,256 |
1,256 |
1,191 |
1,207 |
-4.05% |
17,300 |
2024/5/2 |
1,259 |
1,259 |
1,258 |
1,258 |
-0.08% |
400 |
2024/5/1 |
1,256 |
1,259 |
1,256 |
1,259 |
-2.10% |
700 |
2024/4/30 |
1,255 |
1,286 |
1,255 |
1,286 |
+1.74% |
500 |
2024/4/26 |
1,281 |
1,281 |
1,264 |
1,264 |
-0.55% |
1,300 |
2024/4/25 |
1,269 |
1,271 |
1,258 |
1,271 |
+0.71% |
1,600 |
2024/4/24 |
1,260 |
1,262 |
1,259 |
1,262 |
+0.48% |
1,000 |
2024/4/23 |
1,267 |
1,267 |
1,256 |
1,256 |
-0.08% |
500 |
2024/4/19 |
1,258 |
1,265 |
1,257 |
1,257 |
+0.40% |
800 |
2024/4/18 |
1,250 |
1,273 |
1,250 |
1,252 |
-0.95% |
2,500 |
2024/4/17 |
1,258 |
1,279 |
1,258 |
1,264 |
+0.32% |
500 |
2024/4/15 |
1,261 |
1,261 |
1,260 |
1,260 |
-0.08% |
700 |
2024/4/12 |
1,292 |
1,292 |
1,261 |
1,261 |
-0.63% |
3,500 |
2024/4/11 |
1,278 |
1,279 |
1,269 |
1,269 |
+0.71% |
600 |
2024/4/10 |
1,291 |
1,291 |
1,257 |
1,260 |
-2.78% |
5,500 |
2024/4/9 |
1,297 |
1,298 |
1,296 |
1,296 |
-0.15% |
1,100 |
2024/4/8 |
1,299 |
1,299 |
1,298 |
1,298 |
-0.15% |
300 |
2024/4/5 |
1,300 |
1,300 |
1,300 |
1,300 |
-0.08% |
100 |
2024/4/4 |
1,296 |
1,318 |
1,296 |
1,301 |
+0.54% |
2,500 |
2024/4/3 |
1,294 |
1,294 |
1,294 |
1,294 |
+0.00% |
100 |
2024/4/2 |
1,295 |
1,297 |
1,294 |
1,294 |
-0.69% |
700 |
2024/4/1 |
1,314 |
1,314 |
1,292 |
1,303 |
-0.61% |
800 |
2024/3/29 |
1,313 |
1,313 |
1,295 |
1,311 |
+1.24% |
1,100 |
2024/3/28 |
1,300 |
1,300 |
1,289 |
1,295 |
-0.38% |
700 |
2024/3/27 |
1,300 |
1,300 |
1,300 |
1,300 |
-1.07% |
200 |
|