日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/1 |
904 |
904 |
904 |
904 |
+0.00% |
700 |
2024/10/31 |
908 |
908 |
902 |
904 |
-0.11% |
2,600 |
2024/10/30 |
911 |
911 |
905 |
905 |
+0.11% |
1,700 |
2024/10/29 |
908 |
911 |
903 |
904 |
-0.33% |
5,500 |
2024/10/28 |
901 |
908 |
901 |
907 |
+0.78% |
3,000 |
2024/10/25 |
902 |
903 |
899 |
900 |
-0.11% |
6,100 |
2024/10/24 |
901 |
906 |
901 |
901 |
-0.66% |
5,700 |
2024/10/23 |
906 |
907 |
906 |
907 |
+0.11% |
1,100 |
2024/10/22 |
906 |
914 |
905 |
906 |
+0.33% |
13,500 |
2024/10/21 |
903 |
906 |
903 |
903 |
-0.22% |
2,600 |
2024/10/18 |
907 |
910 |
905 |
905 |
-0.66% |
3,100 |
2024/10/17 |
910 |
911 |
907 |
911 |
+0.11% |
9,600 |
2024/10/16 |
909 |
913 |
908 |
910 |
+0.22% |
6,400 |
2024/10/15 |
910 |
912 |
900 |
908 |
+0.11% |
16,900 |
2024/10/11 |
904 |
907 |
901 |
907 |
+0.33% |
2,800 |
2024/10/10 |
910 |
910 |
902 |
904 |
+0.33% |
6,200 |
2024/10/9 |
909 |
910 |
901 |
901 |
+0.00% |
4,200 |
2024/10/8 |
902 |
909 |
901 |
901 |
-0.33% |
4,200 |
2024/10/7 |
902 |
905 |
901 |
904 |
+0.22% |
3,000 |
2024/10/4 |
904 |
907 |
900 |
902 |
-0.22% |
3,900 |
2024/10/3 |
907 |
907 |
904 |
904 |
+0.00% |
1,700 |
2024/10/2 |
906 |
908 |
904 |
904 |
-0.66% |
1,400 |
2024/10/1 |
916 |
916 |
904 |
910 |
-0.11% |
3,400 |
2024/9/30 |
899 |
913 |
899 |
911 |
+0.00% |
5,800 |
2024/9/27 |
911 |
913 |
906 |
911 |
+0.11% |
4,800 |
2024/9/26 |
912 |
912 |
905 |
910 |
+0.55% |
3,800 |
2024/9/25 |
900 |
909 |
899 |
905 |
+1.12% |
1,900 |
2024/9/24 |
902 |
908 |
895 |
895 |
-0.22% |
9,400 |
2024/9/20 |
901 |
904 |
895 |
897 |
+0.00% |
9,200 |
2024/9/19 |
899 |
907 |
897 |
897 |
+0.45% |
11,100 |
2024/9/18 |
899 |
899 |
891 |
893 |
-0.33% |
4,700 |
2024/9/17 |
894 |
900 |
894 |
896 |
+0.34% |
3,100 |
2024/9/13 |
901 |
901 |
892 |
893 |
-0.67% |
3,600 |
2024/9/12 |
904 |
904 |
891 |
899 |
+0.33% |
7,600 |
2024/9/11 |
905 |
905 |
893 |
896 |
-0.99% |
6,100 |
2024/9/10 |
906 |
918 |
902 |
905 |
-0.11% |
4,400 |
2024/9/9 |
900 |
907 |
894 |
906 |
-0.77% |
15,600 |
2024/9/6 |
927 |
927 |
891 |
913 |
-1.51% |
18,000 |
2024/9/5 |
935 |
936 |
923 |
927 |
+0.32% |
12,500 |
2024/9/4 |
943 |
943 |
913 |
924 |
-2.63% |
39,600 |
2024/9/3 |
947 |
950 |
944 |
949 |
+0.11% |
5,500 |
2024/9/2 |
959 |
959 |
945 |
948 |
-0.84% |
18,400 |
2024/8/30 |
966 |
966 |
950 |
956 |
+0.10% |
16,400 |
2024/8/29 |
940 |
966 |
938 |
955 |
-6.83% |
91,600 |
2024/8/28 |
1,024 |
1,034 |
1,022 |
1,025 |
-0.29% |
43,000 |
2024/8/27 |
1,024 |
1,033 |
1,022 |
1,028 |
+0.59% |
30,600 |
2024/8/26 |
1,027 |
1,029 |
1,022 |
1,022 |
+0.00% |
22,900 |
2024/8/23 |
1,018 |
1,022 |
1,018 |
1,022 |
+0.39% |
5,900 |
2024/8/22 |
1,021 |
1,024 |
1,016 |
1,018 |
-0.20% |
7,400 |
2024/8/21 |
1,020 |
1,025 |
1,019 |
1,020 |
-0.20% |
8,100 |
2024/8/20 |
1,026 |
1,028 |
1,022 |
1,022 |
+0.00% |
5,800 |
2024/8/19 |
1,020 |
1,027 |
1,015 |
1,022 |
+0.20% |
11,600 |
2024/8/16 |
1,028 |
1,030 |
1,020 |
1,020 |
-0.49% |
8,600 |
2024/8/15 |
1,019 |
1,025 |
1,019 |
1,025 |
+0.69% |
10,500 |
2024/8/14 |
995 |
1,020 |
995 |
1,018 |
+1.90% |
11,500 |
2024/8/13 |
989 |
1,000 |
989 |
999 |
+1.11% |
14,900 |
2024/8/9 |
985 |
993 |
985 |
988 |
+0.30% |
4,900 |
2024/8/8 |
982 |
988 |
971 |
985 |
+0.51% |
10,600 |
2024/8/7 |
950 |
981 |
950 |
980 |
+3.16% |
10,800 |
2024/8/6 |
948 |
950 |
930 |
950 |
+4.17% |
11,000 |
2024/8/5 |
964 |
964 |
901 |
912 |
-6.27% |
37,900 |
2024/8/2 |
1,005 |
1,005 |
972 |
973 |
-4.61% |
49,200 |
2024/8/1 |
1,024 |
1,024 |
1,011 |
1,020 |
-0.39% |
9,800 |
2024/7/31 |
1,029 |
1,031 |
1,022 |
1,024 |
+0.20% |
13,100 |
2024/7/30 |
1,023 |
1,024 |
1,017 |
1,022 |
+0.20% |
7,400 |
2024/7/29 |
1,017 |
1,023 |
1,011 |
1,020 |
+0.99% |
11,100 |
2024/7/26 |
1,018 |
1,018 |
1,005 |
1,010 |
+0.20% |
6,500 |
2024/7/25 |
1,021 |
1,021 |
1,005 |
1,008 |
-1.27% |
14,800 |
2024/7/24 |
1,026 |
1,029 |
1,019 |
1,021 |
-0.39% |
10,500 |
2024/7/23 |
1,031 |
1,031 |
1,025 |
1,025 |
-0.19% |
6,900 |
2024/7/22 |
1,028 |
1,029 |
1,027 |
1,027 |
-0.48% |
15,800 |
2024/7/19 |
1,029 |
1,034 |
1,028 |
1,032 |
-0.39% |
3,600 |
2024/7/18 |
1,039 |
1,039 |
1,027 |
1,036 |
-0.29% |
5,000 |
2024/7/17 |
1,032 |
1,039 |
1,032 |
1,039 |
+0.10% |
10,700 |
2024/7/16 |
1,032 |
1,040 |
1,030 |
1,038 |
+1.67% |
22,100 |
2024/7/12 |
1,019 |
1,022 |
1,018 |
1,021 |
+0.29% |
4,400 |
2024/7/11 |
1,020 |
1,025 |
1,017 |
1,018 |
-0.20% |
5,500 |
2024/7/10 |
1,028 |
1,028 |
1,016 |
1,020 |
-0.49% |
6,600 |
2024/7/9 |
1,022 |
1,025 |
1,021 |
1,025 |
+0.10% |
2,700 |
2024/7/8 |
1,021 |
1,024 |
1,021 |
1,024 |
+0.00% |
1,300 |
2024/7/5 |
1,025 |
1,025 |
1,023 |
1,024 |
-0.19% |
2,700 |
2024/7/4 |
1,023 |
1,027 |
1,018 |
1,026 |
+0.69% |
7,000 |
2024/7/3 |
1,024 |
1,024 |
1,019 |
1,019 |
-0.39% |
6,400 |
2024/7/2 |
1,023 |
1,023 |
1,019 |
1,023 |
+0.29% |
1,000 |
2024/7/1 |
1,019 |
1,024 |
1,019 |
1,020 |
+0.10% |
5,500 |
2024/6/28 |
1,021 |
1,021 |
1,010 |
1,019 |
+0.00% |
4,100 |
2024/6/27 |
1,011 |
1,021 |
1,009 |
1,019 |
+1.09% |
5,300 |
2024/6/26 |
1,012 |
1,013 |
1,008 |
1,008 |
-0.20% |
2,900 |
2024/6/25 |
1,007 |
1,010 |
1,005 |
1,010 |
+0.50% |
3,800 |
2024/6/24 |
1,008 |
1,008 |
1,003 |
1,005 |
+0.20% |
5,800 |
2024/6/21 |
1,005 |
1,006 |
1,001 |
1,003 |
+0.10% |
3,900 |
2024/6/20 |
1,001 |
1,003 |
1,001 |
1,002 |
-0.10% |
1,100 |
2024/6/19 |
999 |
1,003 |
999 |
1,003 |
+0.30% |
6,000 |
2024/6/18 |
1,003 |
1,003 |
993 |
1,000 |
-0.60% |
17,900 |
2024/6/17 |
1,010 |
1,010 |
1,004 |
1,006 |
-0.20% |
7,500 |
2024/6/14 |
1,011 |
1,011 |
1,003 |
1,008 |
-0.30% |
9,900 |
2024/6/13 |
1,010 |
1,013 |
1,010 |
1,011 |
+0.10% |
2,500 |
2024/6/12 |
1,012 |
1,015 |
1,010 |
1,010 |
+0.10% |
3,200 |
2024/6/11 |
1,012 |
1,012 |
1,009 |
1,009 |
-0.10% |
2,000 |
2024/6/10 |
1,014 |
1,014 |
1,006 |
1,010 |
+0.40% |
2,300 |
2024/6/7 |
1,018 |
1,018 |
1,006 |
1,006 |
-0.89% |
4,500 |
2024/6/6 |
1,010 |
1,022 |
1,006 |
1,015 |
+0.50% |
8,200 |
2024/6/5 |
1,009 |
1,010 |
1,006 |
1,010 |
+0.30% |
2,100 |
2024/6/4 |
1,005 |
1,010 |
1,003 |
1,007 |
+0.20% |
4,400 |
2024/6/3 |
1,006 |
1,008 |
1,005 |
1,005 |
-0.50% |
5,600 |
2024/5/31 |
1,005 |
1,012 |
1,005 |
1,010 |
+0.60% |
1,800 |
2024/5/30 |
1,003 |
1,007 |
1,003 |
1,004 |
+0.10% |
2,000 |
2024/5/29 |
1,013 |
1,013 |
1,003 |
1,003 |
-0.50% |
4,200 |
2024/5/28 |
1,010 |
1,010 |
1,005 |
1,008 |
-0.30% |
3,100 |
2024/5/27 |
1,013 |
1,013 |
1,005 |
1,011 |
+0.30% |
6,100 |
2024/5/24 |
1,006 |
1,008 |
1,006 |
1,008 |
-0.10% |
1,700 |
2024/5/23 |
1,011 |
1,013 |
1,009 |
1,009 |
-0.20% |
3,900 |
2024/5/22 |
1,012 |
1,012 |
1,010 |
1,011 |
-0.20% |
800 |
2024/5/21 |
1,007 |
1,016 |
1,007 |
1,013 |
+0.70% |
3,800 |
2024/5/20 |
1,005 |
1,010 |
1,003 |
1,006 |
-0.20% |
10,100 |
2024/5/17 |
1,010 |
1,010 |
1,007 |
1,008 |
-0.30% |
2,000 |
2024/5/16 |
1,013 |
1,014 |
1,011 |
1,011 |
-0.20% |
1,100 |
2024/5/15 |
1,014 |
1,017 |
1,013 |
1,013 |
-0.10% |
2,500 |
2024/5/14 |
1,018 |
1,018 |
1,013 |
1,014 |
-0.20% |
1,700 |
2024/5/13 |
1,016 |
1,016 |
1,010 |
1,016 |
+0.30% |
2,000 |
2024/5/10 |
1,014 |
1,014 |
1,008 |
1,013 |
-0.10% |
3,500 |
2024/5/9 |
1,019 |
1,019 |
1,013 |
1,014 |
-0.59% |
4,500 |
2024/5/8 |
1,017 |
1,020 |
1,017 |
1,020 |
-0.20% |
1,000 |
|