日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,005 |
1,012 |
999 |
999 |
-0.60% |
1,100 |
2024/9/30 |
999 |
1,012 |
999 |
1,005 |
+0.60% |
1,700 |
2024/9/27 |
999 |
1,000 |
999 |
999 |
+0.81% |
800 |
2024/9/26 |
1,000 |
1,005 |
991 |
991 |
-0.40% |
1,500 |
2024/9/25 |
999 |
1,000 |
980 |
995 |
+1.63% |
3,500 |
2024/9/24 |
999 |
1,011 |
979 |
979 |
-1.81% |
1,700 |
2024/9/20 |
999 |
999 |
990 |
997 |
-0.20% |
2,900 |
2024/9/19 |
983 |
999 |
961 |
999 |
+2.46% |
1,400 |
2024/9/18 |
973 |
995 |
970 |
975 |
+1.77% |
1,500 |
2024/9/17 |
948 |
958 |
944 |
958 |
+1.91% |
1,000 |
2024/9/12 |
930 |
950 |
930 |
940 |
+1.62% |
400 |
2024/9/11 |
953 |
953 |
925 |
925 |
-4.15% |
2,800 |
2024/9/10 |
970 |
970 |
965 |
965 |
-1.43% |
600 |
2024/9/9 |
970 |
980 |
962 |
979 |
+0.41% |
1,000 |
2024/9/6 |
980 |
990 |
974 |
975 |
-1.52% |
1,000 |
2024/9/5 |
975 |
990 |
975 |
990 |
+1.54% |
400 |
2024/9/4 |
1,016 |
1,016 |
972 |
975 |
-2.89% |
3,600 |
2024/9/3 |
1,023 |
1,023 |
1,004 |
1,004 |
+0.30% |
1,600 |
2024/9/2 |
1,023 |
1,024 |
1,001 |
1,001 |
-1.09% |
1,600 |
2024/8/30 |
1,001 |
1,026 |
1,001 |
1,012 |
+1.10% |
300 |
2024/8/29 |
1,028 |
1,033 |
1,001 |
1,001 |
-2.63% |
1,300 |
2024/8/28 |
1,004 |
1,028 |
996 |
1,028 |
+1.78% |
2,300 |
2024/8/27 |
997 |
1,012 |
988 |
1,010 |
+2.43% |
3,500 |
2024/8/26 |
997 |
997 |
986 |
986 |
+0.31% |
3,600 |
2024/8/23 |
992 |
994 |
981 |
983 |
-0.81% |
2,700 |
2024/8/22 |
996 |
1,028 |
984 |
991 |
-0.20% |
6,000 |
2024/8/21 |
1,002 |
1,002 |
987 |
993 |
+0.61% |
2,500 |
2024/8/20 |
970 |
989 |
968 |
987 |
+2.60% |
6,300 |
2024/8/19 |
975 |
980 |
959 |
962 |
-1.33% |
3,400 |
2024/8/16 |
989 |
992 |
960 |
975 |
-0.51% |
6,800 |
2024/8/15 |
990 |
996 |
977 |
980 |
-2.00% |
4,800 |
2024/8/14 |
1,030 |
1,030 |
983 |
1,000 |
-0.50% |
9,300 |
2024/8/13 |
964 |
1,049 |
942 |
1,005 |
-8.55% |
40,700 |
2024/8/9 |
964 |
1,099 |
964 |
1,099 |
+15.81% |
9,600 |
2024/8/8 |
915 |
949 |
900 |
949 |
+3.72% |
4,100 |
2024/8/7 |
842 |
940 |
842 |
915 |
+4.93% |
16,300 |
2024/8/6 |
860 |
893 |
835 |
872 |
+5.06% |
22,400 |
2024/8/5 |
1,031 |
1,031 |
830 |
830 |
-26.55% |
20,600 |
2024/8/2 |
1,166 |
1,193 |
1,130 |
1,130 |
-7.15% |
3,800 |
2024/8/1 |
1,211 |
1,230 |
1,187 |
1,217 |
+0.25% |
1,300 |
2024/7/31 |
1,213 |
1,230 |
1,213 |
1,214 |
+0.25% |
2,000 |
2024/7/30 |
1,195 |
1,211 |
1,186 |
1,211 |
+0.00% |
700 |
2024/7/29 |
1,183 |
1,215 |
1,183 |
1,211 |
+1.76% |
1,600 |
2024/7/26 |
1,182 |
1,193 |
1,182 |
1,190 |
+2.15% |
400 |
2024/7/25 |
1,154 |
1,170 |
1,153 |
1,165 |
+0.00% |
1,400 |
2024/7/24 |
1,180 |
1,209 |
1,165 |
1,165 |
-1.35% |
2,700 |
2024/7/23 |
1,191 |
1,210 |
1,181 |
1,181 |
+0.43% |
3,900 |
2024/7/22 |
1,176 |
1,192 |
1,124 |
1,176 |
+0.17% |
2,700 |
2024/7/19 |
1,192 |
1,192 |
1,154 |
1,174 |
-1.92% |
3,700 |
2024/7/18 |
1,212 |
1,212 |
1,195 |
1,197 |
-0.91% |
2,600 |
2024/7/17 |
1,201 |
1,232 |
1,201 |
1,208 |
+0.67% |
2,300 |
2024/7/16 |
1,166 |
1,235 |
1,166 |
1,200 |
+1.27% |
4,900 |
2024/7/12 |
1,171 |
1,203 |
1,171 |
1,185 |
-0.59% |
900 |
2024/7/11 |
1,193 |
1,204 |
1,121 |
1,192 |
-1.08% |
10,500 |
2024/7/10 |
1,201 |
1,209 |
1,200 |
1,205 |
+0.08% |
1,700 |
2024/7/9 |
1,199 |
1,212 |
1,199 |
1,204 |
+0.00% |
2,700 |
2024/7/8 |
1,211 |
1,218 |
1,202 |
1,204 |
-0.50% |
3,300 |
2024/7/5 |
1,228 |
1,242 |
1,210 |
1,210 |
-1.39% |
2,600 |
2024/7/4 |
1,218 |
1,230 |
1,218 |
1,227 |
+0.08% |
1,900 |
2024/7/3 |
1,236 |
1,244 |
1,226 |
1,226 |
+0.00% |
700 |
2024/7/2 |
1,212 |
1,244 |
1,212 |
1,226 |
+0.91% |
3,400 |
2024/7/1 |
1,225 |
1,225 |
1,203 |
1,215 |
-1.22% |
3,900 |
2024/6/28 |
1,236 |
1,245 |
1,228 |
1,230 |
-0.49% |
2,300 |
2024/6/27 |
1,258 |
1,300 |
1,236 |
1,236 |
-1.75% |
3,500 |
2024/6/26 |
1,231 |
1,258 |
1,230 |
1,258 |
+1.78% |
4,400 |
2024/6/25 |
1,210 |
1,236 |
1,209 |
1,236 |
+2.23% |
3,500 |
2024/6/24 |
1,234 |
1,234 |
1,209 |
1,209 |
-0.90% |
300 |
2024/6/21 |
1,210 |
1,238 |
1,208 |
1,220 |
+0.66% |
4,900 |
2024/6/20 |
1,215 |
1,220 |
1,212 |
1,212 |
-0.66% |
1,700 |
2024/6/19 |
1,235 |
1,235 |
1,214 |
1,220 |
+0.00% |
3,300 |
2024/6/18 |
1,222 |
1,230 |
1,218 |
1,220 |
+0.00% |
1,200 |
2024/6/17 |
1,255 |
1,255 |
1,220 |
1,220 |
-1.37% |
2,100 |
2024/6/14 |
1,221 |
1,237 |
1,221 |
1,237 |
+0.08% |
700 |
2024/6/13 |
1,226 |
1,236 |
1,218 |
1,236 |
+0.08% |
4,200 |
2024/6/12 |
1,230 |
1,235 |
1,220 |
1,235 |
-0.24% |
3,000 |
2024/6/11 |
1,245 |
1,245 |
1,238 |
1,238 |
-0.80% |
200 |
2024/6/10 |
1,251 |
1,251 |
1,248 |
1,248 |
+0.73% |
400 |
2024/6/7 |
1,240 |
1,240 |
1,231 |
1,239 |
-1.82% |
3,600 |
2024/6/6 |
1,282 |
1,286 |
1,240 |
1,262 |
-3.30% |
10,200 |
2024/6/5 |
1,300 |
1,305 |
1,282 |
1,305 |
-0.68% |
400 |
2024/6/4 |
1,319 |
1,333 |
1,302 |
1,314 |
+0.77% |
2,700 |
2024/6/3 |
1,286 |
1,334 |
1,285 |
1,304 |
+1.80% |
3,600 |
2024/5/31 |
1,269 |
1,291 |
1,250 |
1,281 |
+0.95% |
5,700 |
2024/5/30 |
1,241 |
1,272 |
1,241 |
1,269 |
+0.16% |
1,500 |
2024/5/29 |
1,264 |
1,280 |
1,234 |
1,267 |
-0.55% |
3,700 |
2024/5/28 |
1,270 |
1,324 |
1,243 |
1,274 |
-1.85% |
10,900 |
2024/5/27 |
1,278 |
1,298 |
1,242 |
1,298 |
+2.12% |
5,300 |
2024/5/24 |
1,297 |
1,299 |
1,270 |
1,271 |
-2.00% |
3,600 |
2024/5/23 |
1,297 |
1,300 |
1,253 |
1,297 |
-0.23% |
3,200 |
2024/5/22 |
1,289 |
1,300 |
1,259 |
1,300 |
+3.26% |
2,200 |
2024/5/21 |
1,239 |
1,273 |
1,239 |
1,259 |
+1.61% |
1,200 |
2024/5/20 |
1,240 |
1,259 |
1,234 |
1,239 |
-1.59% |
2,300 |
2024/5/17 |
1,260 |
1,286 |
1,230 |
1,259 |
-2.02% |
2,800 |
2024/5/16 |
1,288 |
1,288 |
1,244 |
1,285 |
+0.16% |
2,300 |
2024/5/15 |
1,294 |
1,294 |
1,202 |
1,283 |
-1.31% |
11,400 |
2024/5/14 |
1,310 |
1,315 |
1,299 |
1,300 |
-1.59% |
5,300 |
2024/5/13 |
1,450 |
1,450 |
1,320 |
1,321 |
-1.20% |
27,100 |
2024/5/10 |
1,285 |
1,337 |
1,285 |
1,337 |
+1.67% |
4,000 |
2024/5/9 |
1,292 |
1,315 |
1,265 |
1,315 |
+3.06% |
2,200 |
2024/5/8 |
1,279 |
1,293 |
1,249 |
1,276 |
+1.19% |
1,300 |
2024/5/7 |
1,296 |
1,296 |
1,232 |
1,261 |
-2.70% |
3,400 |
2024/5/2 |
1,295 |
1,308 |
1,280 |
1,296 |
+0.78% |
3,400 |
2024/5/1 |
1,285 |
1,310 |
1,285 |
1,286 |
+1.10% |
2,500 |
2024/4/30 |
1,292 |
1,310 |
1,272 |
1,272 |
-1.55% |
2,100 |
2024/4/26 |
1,275 |
1,296 |
1,256 |
1,292 |
+0.16% |
1,100 |
2024/4/25 |
1,264 |
1,290 |
1,260 |
1,290 |
+0.78% |
2,300 |
2024/4/24 |
1,247 |
1,280 |
1,247 |
1,280 |
+2.65% |
2,300 |
2024/4/23 |
1,241 |
1,255 |
1,239 |
1,247 |
+2.38% |
1,500 |
2024/4/22 |
1,221 |
1,234 |
1,184 |
1,218 |
-0.57% |
4,100 |
2024/4/19 |
1,276 |
1,276 |
1,225 |
1,225 |
-4.22% |
4,500 |
2024/4/18 |
1,274 |
1,294 |
1,219 |
1,279 |
+0.39% |
3,600 |
2024/4/17 |
1,250 |
1,274 |
1,244 |
1,274 |
+2.74% |
2,300 |
2024/4/16 |
1,262 |
1,264 |
1,233 |
1,240 |
-3.95% |
3,800 |
2024/4/15 |
1,292 |
1,292 |
1,261 |
1,291 |
-0.23% |
3,700 |
2024/4/12 |
1,296 |
1,310 |
1,287 |
1,294 |
-0.15% |
5,500 |
2024/4/11 |
1,259 |
1,298 |
1,259 |
1,296 |
+1.65% |
4,400 |
2024/4/10 |
1,291 |
1,291 |
1,261 |
1,275 |
-0.39% |
6,200 |
2024/4/9 |
1,270 |
1,280 |
1,270 |
1,280 |
+0.16% |
1,700 |
2024/4/8 |
1,272 |
1,280 |
1,254 |
1,278 |
-0.16% |
2,700 |
2024/4/5 |
1,293 |
1,310 |
1,223 |
1,280 |
+0.79% |
9,800 |
2024/4/4 |
1,231 |
1,270 |
1,230 |
1,270 |
+3.93% |
11,200 |
2024/4/3 |
1,150 |
1,222 |
1,140 |
1,222 |
+4.80% |
4,400 |
2024/4/2 |
1,187 |
1,225 |
1,137 |
1,166 |
-4.19% |
5,200 |
|