日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/30 |
1,172 |
1,172 |
1,155 |
1,167 |
-0.77% |
1,400 |
2024/9/27 |
1,188 |
1,188 |
1,173 |
1,176 |
-2.41% |
1,500 |
2024/9/26 |
1,205 |
1,219 |
1,201 |
1,205 |
-4.74% |
5,300 |
2024/9/25 |
1,240 |
1,287 |
1,230 |
1,265 |
+3.43% |
4,200 |
2024/9/24 |
1,223 |
1,223 |
1,223 |
1,223 |
-0.89% |
400 |
2024/9/20 |
1,232 |
1,234 |
1,215 |
1,234 |
+0.57% |
2,700 |
2024/9/19 |
1,220 |
1,227 |
1,220 |
1,227 |
+0.57% |
2,300 |
2024/9/17 |
1,200 |
1,220 |
1,200 |
1,220 |
+1.75% |
400 |
2024/9/13 |
1,199 |
1,199 |
1,199 |
1,199 |
+2.30% |
100 |
2024/9/6 |
1,172 |
1,172 |
1,172 |
1,172 |
+0.00% |
100 |
2024/9/5 |
1,172 |
1,172 |
1,172 |
1,172 |
+0.00% |
200 |
2024/9/4 |
1,172 |
1,172 |
1,172 |
1,172 |
-0.85% |
100 |
2024/8/30 |
1,182 |
1,182 |
1,182 |
1,182 |
-2.07% |
100 |
2024/8/29 |
1,206 |
1,207 |
1,180 |
1,207 |
-0.08% |
300 |
2024/8/23 |
1,208 |
1,208 |
1,208 |
1,208 |
+0.00% |
400 |
2024/8/22 |
1,178 |
1,208 |
1,178 |
1,208 |
+0.08% |
300 |
2024/8/21 |
1,207 |
1,207 |
1,207 |
1,207 |
+0.00% |
100 |
2024/8/20 |
1,208 |
1,208 |
1,207 |
1,207 |
-0.08% |
2,500 |
2024/8/19 |
1,208 |
1,208 |
1,198 |
1,208 |
+0.00% |
1,400 |
2024/8/16 |
1,196 |
1,213 |
1,196 |
1,208 |
+0.67% |
500 |
2024/8/15 |
1,193 |
1,200 |
1,192 |
1,200 |
+0.59% |
400 |
2024/8/13 |
1,193 |
1,193 |
1,193 |
1,193 |
+2.32% |
100 |
2024/8/9 |
1,126 |
1,166 |
1,126 |
1,166 |
+3.64% |
600 |
2024/8/8 |
1,125 |
1,125 |
1,125 |
1,125 |
-0.27% |
100 |
2024/8/7 |
1,127 |
1,128 |
1,125 |
1,128 |
+0.53% |
500 |
2024/8/6 |
1,082 |
1,127 |
1,076 |
1,122 |
+1.81% |
1,300 |
2024/8/5 |
1,122 |
1,122 |
1,102 |
1,102 |
-6.45% |
2,100 |
2024/8/2 |
1,180 |
1,180 |
1,178 |
1,178 |
-0.42% |
500 |
2024/8/1 |
1,181 |
1,183 |
1,181 |
1,183 |
+0.17% |
1,000 |
2024/7/29 |
1,180 |
1,190 |
1,171 |
1,181 |
+0.25% |
1,900 |
2024/7/26 |
1,181 |
1,181 |
1,178 |
1,178 |
-0.25% |
500 |
2024/7/25 |
1,175 |
1,191 |
1,175 |
1,181 |
-2.88% |
5,300 |
2024/7/24 |
1,225 |
1,225 |
1,204 |
1,216 |
-0.57% |
2,900 |
2024/7/23 |
1,231 |
1,231 |
1,223 |
1,223 |
-0.81% |
600 |
2024/7/22 |
1,238 |
1,250 |
1,230 |
1,233 |
-3.29% |
16,200 |
2024/7/19 |
1,275 |
1,281 |
1,268 |
1,275 |
+0.39% |
5,500 |
2024/7/18 |
1,268 |
1,285 |
1,260 |
1,270 |
+0.32% |
4,900 |
2024/7/17 |
1,266 |
1,266 |
1,266 |
1,266 |
-0.31% |
200 |
2024/7/16 |
1,269 |
1,273 |
1,269 |
1,270 |
+0.08% |
4,800 |
2024/7/12 |
1,265 |
1,280 |
1,264 |
1,269 |
+1.04% |
6,100 |
2024/7/11 |
1,265 |
1,265 |
1,256 |
1,256 |
-0.71% |
400 |
2024/7/10 |
1,261 |
1,265 |
1,260 |
1,265 |
+0.32% |
1,600 |
2024/7/9 |
1,262 |
1,262 |
1,261 |
1,261 |
-0.08% |
900 |
2024/7/8 |
1,265 |
1,266 |
1,262 |
1,262 |
-0.24% |
800 |
2024/7/5 |
1,266 |
1,279 |
1,265 |
1,265 |
+0.24% |
700 |
2024/7/4 |
1,264 |
1,264 |
1,262 |
1,262 |
+0.00% |
1,000 |
2024/7/3 |
1,256 |
1,264 |
1,256 |
1,262 |
+0.56% |
1,100 |
2024/7/1 |
1,250 |
1,255 |
1,249 |
1,255 |
+1.13% |
800 |
2024/6/28 |
1,258 |
1,258 |
1,241 |
1,241 |
-0.96% |
600 |
2024/6/27 |
1,285 |
1,285 |
1,238 |
1,253 |
-2.49% |
2,900 |
2024/6/26 |
1,300 |
1,300 |
1,260 |
1,285 |
-1.15% |
4,000 |
2024/6/25 |
1,300 |
1,300 |
1,260 |
1,300 |
+0.54% |
6,700 |
2024/6/24 |
1,294 |
1,299 |
1,286 |
1,293 |
+0.08% |
1,500 |
2024/6/20 |
1,294 |
1,294 |
1,282 |
1,292 |
+1.10% |
3,300 |
2024/6/19 |
1,278 |
1,278 |
1,278 |
1,278 |
+0.79% |
300 |
2024/6/18 |
1,275 |
1,280 |
1,253 |
1,268 |
+1.85% |
1,600 |
2024/6/17 |
1,251 |
1,251 |
1,245 |
1,245 |
+0.57% |
300 |
2024/6/14 |
1,238 |
1,238 |
1,238 |
1,238 |
+0.00% |
200 |
2024/6/13 |
1,237 |
1,238 |
1,237 |
1,238 |
-0.96% |
300 |
2024/6/4 |
1,250 |
1,250 |
1,250 |
1,250 |
+0.00% |
400 |
2024/6/3 |
1,250 |
1,250 |
1,250 |
1,250 |
+0.81% |
200 |
2024/5/31 |
1,240 |
1,240 |
1,240 |
1,240 |
+0.00% |
200 |
2024/5/30 |
1,239 |
1,240 |
1,239 |
1,240 |
+0.08% |
200 |
2024/5/27 |
1,239 |
1,239 |
1,239 |
1,239 |
+0.00% |
100 |
2024/5/24 |
1,239 |
1,239 |
1,239 |
1,239 |
+0.00% |
800 |
2024/5/23 |
1,232 |
1,239 |
1,232 |
1,239 |
-0.08% |
300 |
2024/5/22 |
1,240 |
1,240 |
1,240 |
1,240 |
+0.00% |
200 |
2024/5/21 |
1,240 |
1,240 |
1,240 |
1,240 |
-0.72% |
200 |
2024/5/20 |
1,249 |
1,249 |
1,249 |
1,249 |
+0.97% |
2,200 |
2024/5/17 |
1,237 |
1,237 |
1,237 |
1,237 |
+0.32% |
200 |
2024/5/16 |
1,237 |
1,237 |
1,233 |
1,233 |
-0.32% |
400 |
2024/5/15 |
1,240 |
1,248 |
1,237 |
1,237 |
+0.57% |
500 |
2024/5/14 |
1,230 |
1,230 |
1,230 |
1,230 |
+0.00% |
300 |
2024/5/13 |
1,230 |
1,230 |
1,230 |
1,230 |
+0.33% |
300 |
2024/5/10 |
1,226 |
1,226 |
1,226 |
1,226 |
+0.00% |
100 |
2024/5/9 |
1,226 |
1,226 |
1,226 |
1,226 |
+0.00% |
400 |
2024/5/8 |
1,230 |
1,230 |
1,226 |
1,226 |
+0.00% |
400 |
2024/5/7 |
1,230 |
1,230 |
1,226 |
1,226 |
-0.08% |
1,300 |
2024/5/2 |
1,229 |
1,229 |
1,227 |
1,227 |
-0.16% |
600 |
2024/5/1 |
1,235 |
1,235 |
1,229 |
1,229 |
-0.49% |
200 |
2024/4/30 |
1,234 |
1,235 |
1,234 |
1,235 |
+0.73% |
600 |
2024/4/26 |
1,226 |
1,227 |
1,226 |
1,226 |
-0.41% |
700 |
2024/4/25 |
1,262 |
1,262 |
1,228 |
1,231 |
-0.73% |
1,300 |
2024/4/23 |
1,250 |
1,250 |
1,240 |
1,240 |
+0.16% |
400 |
2024/4/22 |
1,251 |
1,251 |
1,238 |
1,238 |
-1.75% |
2,400 |
2024/4/19 |
1,259 |
1,260 |
1,252 |
1,260 |
+0.08% |
700 |
2024/4/18 |
1,254 |
1,266 |
1,254 |
1,259 |
+0.40% |
700 |
2024/4/17 |
1,255 |
1,255 |
1,254 |
1,254 |
-0.08% |
400 |
2024/4/15 |
1,257 |
1,257 |
1,254 |
1,255 |
+1.54% |
500 |
2024/4/12 |
1,240 |
1,248 |
1,236 |
1,236 |
-0.16% |
300 |
2024/4/11 |
1,230 |
1,238 |
1,230 |
1,238 |
+0.90% |
1,200 |
2024/4/10 |
1,227 |
1,244 |
1,227 |
1,227 |
+0.00% |
1,500 |
2024/4/9 |
1,227 |
1,227 |
1,227 |
1,227 |
-1.21% |
200 |
2024/4/5 |
1,244 |
1,244 |
1,242 |
1,242 |
-0.24% |
800 |
2024/4/4 |
1,246 |
1,252 |
1,245 |
1,245 |
-0.08% |
400 |
2024/4/3 |
1,277 |
1,277 |
1,246 |
1,246 |
-2.43% |
1,700 |
2024/4/2 |
1,257 |
1,277 |
1,257 |
1,277 |
+0.00% |
1,000 |
2024/4/1 |
1,278 |
1,278 |
1,250 |
1,277 |
-0.08% |
2,400 |
2024/3/29 |
1,300 |
1,309 |
1,278 |
1,278 |
-10.82% |
13,000 |
2024/3/28 |
1,301 |
1,540 |
1,301 |
1,433 |
+11.87% |
20,700 |
2024/3/27 |
1,280 |
1,281 |
1,276 |
1,281 |
-0.08% |
1,800 |
2024/3/26 |
1,256 |
1,282 |
1,256 |
1,282 |
+2.15% |
1,800 |
2024/3/25 |
1,259 |
1,260 |
1,255 |
1,255 |
+0.32% |
1,500 |
2024/3/22 |
1,276 |
1,276 |
1,243 |
1,251 |
-2.19% |
2,800 |
2024/3/21 |
1,283 |
1,283 |
1,276 |
1,279 |
-0.08% |
2,500 |
2024/3/19 |
1,277 |
1,280 |
1,277 |
1,280 |
+0.23% |
600 |
2024/3/18 |
1,254 |
1,277 |
1,250 |
1,277 |
+1.83% |
1,600 |
2024/3/15 |
1,254 |
1,254 |
1,254 |
1,254 |
+0.48% |
100 |
2024/3/14 |
1,256 |
1,256 |
1,248 |
1,248 |
+0.89% |
600 |
2024/3/11 |
1,241 |
1,241 |
1,237 |
1,237 |
+0.16% |
600 |
2024/3/8 |
1,250 |
1,250 |
1,235 |
1,235 |
-1.98% |
1,000 |
2024/3/7 |
1,260 |
1,260 |
1,260 |
1,260 |
+1.61% |
500 |
2024/3/6 |
1,240 |
1,240 |
1,240 |
1,240 |
+0.00% |
200 |
2024/3/5 |
1,240 |
1,240 |
1,239 |
1,240 |
-0.32% |
900 |
2024/3/1 |
1,256 |
1,256 |
1,244 |
1,244 |
+0.00% |
600 |
2024/2/29 |
1,259 |
1,259 |
1,244 |
1,244 |
-1.27% |
300 |
2024/2/28 |
1,260 |
1,260 |
1,260 |
1,260 |
+1.61% |
500 |
2024/2/27 |
1,260 |
1,260 |
1,240 |
1,240 |
-2.90% |
600 |
2024/2/26 |
1,278 |
1,278 |
1,277 |
1,277 |
-0.08% |
500 |
2024/2/22 |
1,278 |
1,278 |
1,278 |
1,278 |
-0.23% |
700 |
2024/2/21 |
1,278 |
1,283 |
1,278 |
1,281 |
+0.08% |
900 |
2024/2/20 |
1,277 |
1,283 |
1,260 |
1,280 |
+0.39% |
2,600 |
2024/2/19 |
1,279 |
1,279 |
1,225 |
1,275 |
-4.06% |
5,500 |
|