日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/1 |
1,132 |
1,138 |
1,132 |
1,133 |
-0.26% |
2,300 |
2024/10/31 |
1,120 |
1,138 |
1,115 |
1,136 |
+1.97% |
6,400 |
2024/10/30 |
1,140 |
1,148 |
1,114 |
1,114 |
-2.88% |
32,500 |
2024/10/29 |
1,135 |
1,149 |
1,135 |
1,147 |
+0.70% |
2,100 |
2024/10/28 |
1,130 |
1,144 |
1,130 |
1,139 |
+0.80% |
3,800 |
2024/10/25 |
1,139 |
1,145 |
1,130 |
1,130 |
-0.53% |
3,300 |
2024/10/24 |
1,136 |
1,147 |
1,136 |
1,136 |
-0.18% |
3,100 |
2024/10/23 |
1,152 |
1,152 |
1,138 |
1,138 |
-1.30% |
3,300 |
2024/10/22 |
1,170 |
1,174 |
1,145 |
1,153 |
-1.45% |
6,100 |
2024/10/21 |
1,174 |
1,174 |
1,165 |
1,170 |
+0.17% |
1,300 |
2024/10/18 |
1,173 |
1,175 |
1,167 |
1,168 |
-0.43% |
1,400 |
2024/10/17 |
1,166 |
1,179 |
1,166 |
1,173 |
+0.77% |
400 |
2024/10/16 |
1,160 |
1,179 |
1,158 |
1,164 |
+0.34% |
1,100 |
2024/10/15 |
1,167 |
1,169 |
1,160 |
1,160 |
-0.60% |
3,100 |
2024/10/11 |
1,190 |
1,190 |
1,166 |
1,167 |
-1.27% |
4,500 |
2024/10/10 |
1,189 |
1,191 |
1,180 |
1,182 |
-0.59% |
1,100 |
2024/10/9 |
1,194 |
1,194 |
1,183 |
1,189 |
+0.25% |
2,000 |
2024/10/8 |
1,181 |
1,187 |
1,178 |
1,186 |
+0.42% |
2,300 |
2024/10/7 |
1,179 |
1,181 |
1,176 |
1,181 |
+0.25% |
1,800 |
2024/10/4 |
1,170 |
1,178 |
1,170 |
1,178 |
+0.68% |
1,700 |
2024/10/3 |
1,172 |
1,172 |
1,169 |
1,170 |
+0.09% |
700 |
2024/10/2 |
1,167 |
1,170 |
1,167 |
1,169 |
-0.34% |
900 |
2024/10/1 |
1,168 |
1,175 |
1,168 |
1,173 |
+1.47% |
1,700 |
2024/9/30 |
1,150 |
1,166 |
1,150 |
1,156 |
-1.20% |
5,100 |
2024/9/27 |
1,160 |
1,172 |
1,158 |
1,170 |
+1.04% |
3,900 |
2024/9/26 |
1,159 |
1,159 |
1,155 |
1,158 |
+0.09% |
2,900 |
2024/9/25 |
1,162 |
1,162 |
1,151 |
1,157 |
+1.05% |
5,600 |
2024/9/24 |
1,133 |
1,145 |
1,133 |
1,145 |
+1.87% |
3,000 |
2024/9/20 |
1,130 |
1,130 |
1,124 |
1,124 |
-0.35% |
1,000 |
2024/9/19 |
1,120 |
1,128 |
1,120 |
1,128 |
+0.98% |
400 |
2024/9/18 |
1,125 |
1,130 |
1,117 |
1,117 |
-0.45% |
900 |
2024/9/17 |
1,120 |
1,125 |
1,112 |
1,122 |
+0.27% |
1,400 |
2024/9/13 |
1,119 |
1,119 |
1,110 |
1,119 |
+0.09% |
1,000 |
2024/9/12 |
1,120 |
1,120 |
1,111 |
1,118 |
+0.36% |
1,000 |
2024/9/11 |
1,137 |
1,137 |
1,113 |
1,114 |
-1.59% |
1,800 |
2024/9/10 |
1,129 |
1,140 |
1,125 |
1,132 |
+0.44% |
800 |
2024/9/9 |
1,111 |
1,133 |
1,111 |
1,127 |
-0.27% |
3,200 |
2024/9/6 |
1,130 |
1,130 |
1,130 |
1,130 |
+0.00% |
700 |
2024/9/5 |
1,130 |
1,130 |
1,130 |
1,130 |
+0.00% |
1,100 |
2024/9/4 |
1,133 |
1,138 |
1,130 |
1,130 |
-0.35% |
2,100 |
2024/9/3 |
1,141 |
1,141 |
1,133 |
1,134 |
-0.44% |
1,500 |
2024/9/2 |
1,138 |
1,141 |
1,136 |
1,139 |
-0.09% |
1,300 |
2024/8/30 |
1,140 |
1,140 |
1,140 |
1,140 |
+0.62% |
400 |
2024/8/29 |
1,141 |
1,141 |
1,133 |
1,133 |
-0.18% |
1,200 |
2024/8/28 |
1,130 |
1,135 |
1,130 |
1,135 |
+0.44% |
1,400 |
2024/8/27 |
1,130 |
1,134 |
1,128 |
1,130 |
-0.79% |
2,400 |
2024/8/26 |
1,126 |
1,142 |
1,126 |
1,139 |
+1.15% |
2,100 |
2024/8/23 |
1,140 |
1,140 |
1,126 |
1,126 |
-0.97% |
2,800 |
2024/8/22 |
1,137 |
1,138 |
1,134 |
1,137 |
+0.35% |
1,000 |
2024/8/21 |
1,127 |
1,138 |
1,127 |
1,133 |
+0.62% |
1,300 |
2024/8/20 |
1,128 |
1,134 |
1,126 |
1,126 |
-0.09% |
1,700 |
2024/8/19 |
1,124 |
1,127 |
1,120 |
1,127 |
+0.71% |
1,800 |
2024/8/16 |
1,118 |
1,119 |
1,110 |
1,119 |
+0.09% |
1,400 |
2024/8/15 |
1,108 |
1,120 |
1,105 |
1,118 |
+1.64% |
1,400 |
2024/8/14 |
1,105 |
1,105 |
1,100 |
1,100 |
-0.45% |
1,600 |
2024/8/13 |
1,100 |
1,105 |
1,091 |
1,105 |
+1.56% |
2,300 |
2024/8/9 |
1,097 |
1,097 |
1,077 |
1,088 |
+1.59% |
4,700 |
2024/8/8 |
1,080 |
1,080 |
1,068 |
1,071 |
-0.93% |
5,300 |
2024/8/7 |
1,066 |
1,094 |
1,056 |
1,081 |
+1.41% |
3,700 |
2024/8/6 |
1,058 |
1,078 |
1,041 |
1,066 |
+0.95% |
6,100 |
2024/8/5 |
1,098 |
1,100 |
1,050 |
1,056 |
-4.00% |
12,000 |
2024/8/2 |
1,111 |
1,111 |
1,100 |
1,100 |
-1.17% |
5,500 |
2024/8/1 |
1,118 |
1,124 |
1,109 |
1,113 |
-0.18% |
2,400 |
2024/7/31 |
1,105 |
1,115 |
1,105 |
1,115 |
+1.46% |
5,200 |
2024/7/30 |
1,133 |
1,143 |
1,099 |
1,099 |
-3.51% |
20,100 |
2024/7/29 |
1,145 |
1,145 |
1,135 |
1,139 |
+0.80% |
2,400 |
2024/7/26 |
1,130 |
1,139 |
1,130 |
1,130 |
+0.00% |
1,400 |
2024/7/25 |
1,136 |
1,136 |
1,130 |
1,130 |
-0.53% |
2,600 |
2024/7/24 |
1,131 |
1,139 |
1,127 |
1,136 |
+0.71% |
1,800 |
2024/7/23 |
1,134 |
1,139 |
1,128 |
1,128 |
-0.53% |
2,300 |
2024/7/22 |
1,139 |
1,140 |
1,129 |
1,134 |
-0.18% |
2,900 |
2024/7/19 |
1,141 |
1,143 |
1,136 |
1,136 |
-0.70% |
1,500 |
2024/7/18 |
1,140 |
1,145 |
1,131 |
1,144 |
+0.70% |
2,000 |
2024/7/17 |
1,138 |
1,147 |
1,133 |
1,136 |
+0.09% |
3,800 |
2024/7/16 |
1,133 |
1,145 |
1,133 |
1,135 |
+0.53% |
1,300 |
2024/7/12 |
1,129 |
1,138 |
1,129 |
1,129 |
-0.18% |
1,700 |
2024/7/11 |
1,130 |
1,131 |
1,125 |
1,131 |
+1.34% |
1,900 |
2024/7/10 |
1,149 |
1,149 |
1,112 |
1,116 |
-1.24% |
9,600 |
2024/7/9 |
1,146 |
1,147 |
1,127 |
1,130 |
-1.82% |
6,400 |
2024/7/8 |
1,158 |
1,158 |
1,151 |
1,151 |
-0.09% |
900 |
2024/7/5 |
1,160 |
1,160 |
1,152 |
1,152 |
-0.43% |
4,200 |
2024/7/4 |
1,157 |
1,157 |
1,150 |
1,157 |
+0.61% |
1,800 |
2024/7/3 |
1,152 |
1,159 |
1,149 |
1,150 |
-0.26% |
1,500 |
2024/7/2 |
1,156 |
1,158 |
1,149 |
1,153 |
+0.61% |
1,600 |
2024/7/1 |
1,160 |
1,160 |
1,145 |
1,146 |
-0.69% |
3,200 |
2024/6/28 |
1,154 |
1,155 |
1,153 |
1,154 |
+0.00% |
500 |
2024/6/27 |
1,145 |
1,155 |
1,145 |
1,154 |
-0.09% |
3,300 |
2024/6/26 |
1,158 |
1,158 |
1,141 |
1,155 |
+0.61% |
6,000 |
2024/6/25 |
1,150 |
1,150 |
1,142 |
1,148 |
+0.26% |
2,600 |
2024/6/24 |
1,147 |
1,147 |
1,141 |
1,145 |
+0.09% |
1,900 |
2024/6/21 |
1,137 |
1,144 |
1,137 |
1,144 |
+0.79% |
1,100 |
2024/6/20 |
1,135 |
1,138 |
1,135 |
1,135 |
+0.00% |
700 |
2024/6/19 |
1,143 |
1,149 |
1,135 |
1,135 |
-1.22% |
2,800 |
2024/6/18 |
1,145 |
1,151 |
1,145 |
1,149 |
+0.35% |
1,400 |
2024/6/17 |
1,147 |
1,150 |
1,142 |
1,145 |
+0.35% |
2,200 |
2024/6/14 |
1,138 |
1,147 |
1,136 |
1,141 |
+0.26% |
2,100 |
2024/6/13 |
1,138 |
1,140 |
1,136 |
1,138 |
+0.09% |
1,300 |
2024/6/12 |
1,136 |
1,138 |
1,132 |
1,137 |
+0.62% |
1,700 |
2024/6/11 |
1,130 |
1,134 |
1,130 |
1,130 |
+0.00% |
600 |
2024/6/10 |
1,128 |
1,130 |
1,125 |
1,130 |
+0.44% |
1,000 |
2024/6/7 |
1,130 |
1,133 |
1,125 |
1,125 |
-0.71% |
600 |
2024/6/6 |
1,133 |
1,133 |
1,133 |
1,133 |
+0.09% |
500 |
2024/6/5 |
1,124 |
1,133 |
1,124 |
1,132 |
+0.35% |
600 |
2024/6/4 |
1,129 |
1,130 |
1,124 |
1,128 |
+0.45% |
1,000 |
2024/6/3 |
1,125 |
1,128 |
1,122 |
1,123 |
+0.36% |
1,200 |
2024/5/31 |
1,122 |
1,123 |
1,117 |
1,119 |
-0.27% |
1,000 |
2024/5/30 |
1,111 |
1,123 |
1,111 |
1,122 |
+0.99% |
1,200 |
2024/5/29 |
1,121 |
1,128 |
1,111 |
1,111 |
-0.54% |
2,900 |
2024/5/28 |
1,118 |
1,125 |
1,117 |
1,117 |
-0.62% |
700 |
2024/5/27 |
1,121 |
1,124 |
1,115 |
1,124 |
+0.63% |
1,400 |
2024/5/24 |
1,122 |
1,123 |
1,117 |
1,117 |
-0.62% |
2,000 |
2024/5/23 |
1,116 |
1,124 |
1,116 |
1,124 |
+0.99% |
1,400 |
2024/5/22 |
1,118 |
1,118 |
1,109 |
1,113 |
-0.54% |
2,400 |
2024/5/21 |
1,119 |
1,119 |
1,110 |
1,119 |
+0.90% |
1,600 |
2024/5/20 |
1,110 |
1,122 |
1,109 |
1,109 |
-0.54% |
3,700 |
2024/5/17 |
1,118 |
1,125 |
1,114 |
1,115 |
-0.62% |
2,900 |
2024/5/16 |
1,133 |
1,139 |
1,121 |
1,122 |
+0.09% |
4,000 |
2024/5/15 |
1,118 |
1,121 |
1,111 |
1,121 |
+0.27% |
3,200 |
2024/5/14 |
1,111 |
1,119 |
1,110 |
1,118 |
+0.45% |
2,400 |
2024/5/13 |
1,116 |
1,120 |
1,113 |
1,113 |
-0.36% |
1,900 |
2024/5/10 |
1,120 |
1,120 |
1,116 |
1,117 |
-0.27% |
900 |
2024/5/9 |
1,119 |
1,120 |
1,115 |
1,120 |
+0.09% |
1,000 |
2024/5/8 |
1,118 |
1,119 |
1,115 |
1,119 |
+0.09% |
1,300 |
|