日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,705 |
1,705 |
1,698 |
1,704 |
+0.24% |
4,000 |
2024/9/30 |
1,702 |
1,705 |
1,700 |
1,700 |
-0.29% |
3,400 |
2024/9/27 |
1,710 |
1,710 |
1,701 |
1,705 |
+0.00% |
4,400 |
2024/9/26 |
1,733 |
1,773 |
1,691 |
1,705 |
+0.71% |
2,900 |
2024/9/25 |
1,699 |
1,755 |
1,688 |
1,693 |
-0.29% |
5,200 |
2024/9/24 |
1,698 |
1,698 |
1,698 |
1,698 |
+0.00% |
400 |
2024/9/20 |
1,682 |
1,698 |
1,680 |
1,698 |
+0.95% |
1,400 |
2024/9/19 |
1,686 |
1,688 |
1,673 |
1,682 |
-0.24% |
800 |
2024/9/18 |
1,673 |
1,698 |
1,673 |
1,686 |
+0.78% |
2,800 |
2024/9/17 |
1,688 |
1,689 |
1,673 |
1,673 |
-0.12% |
500 |
2024/9/13 |
1,680 |
1,680 |
1,675 |
1,675 |
+0.00% |
200 |
2024/9/12 |
1,672 |
1,675 |
1,671 |
1,675 |
+0.24% |
500 |
2024/9/11 |
1,662 |
1,692 |
1,662 |
1,671 |
+0.54% |
500 |
2024/9/10 |
1,679 |
1,697 |
1,661 |
1,662 |
+0.06% |
1,500 |
2024/9/9 |
1,675 |
1,690 |
1,661 |
1,661 |
-1.25% |
1,200 |
2024/9/6 |
1,696 |
1,696 |
1,682 |
1,682 |
+0.24% |
200 |
2024/9/5 |
1,698 |
1,698 |
1,678 |
1,678 |
-1.29% |
500 |
2024/9/4 |
1,690 |
1,700 |
1,681 |
1,700 |
+0.00% |
2,500 |
2024/9/3 |
1,681 |
1,700 |
1,680 |
1,700 |
+0.59% |
700 |
2024/9/2 |
1,680 |
1,700 |
1,680 |
1,690 |
+0.60% |
1,500 |
2024/8/30 |
1,681 |
1,681 |
1,680 |
1,680 |
-0.06% |
200 |
2024/8/29 |
1,681 |
1,681 |
1,681 |
1,681 |
+0.00% |
200 |
2024/8/28 |
1,701 |
1,701 |
1,681 |
1,681 |
-1.12% |
1,200 |
2024/8/27 |
1,680 |
1,701 |
1,680 |
1,700 |
+1.19% |
1,400 |
2024/8/26 |
1,690 |
1,727 |
1,680 |
1,680 |
+0.06% |
3,200 |
2024/8/23 |
1,685 |
1,689 |
1,679 |
1,679 |
-0.59% |
1,100 |
2024/8/22 |
1,688 |
1,689 |
1,682 |
1,689 |
-0.06% |
500 |
2024/8/21 |
1,683 |
1,690 |
1,680 |
1,690 |
+0.00% |
400 |
2024/8/20 |
1,685 |
1,690 |
1,682 |
1,690 |
-0.35% |
400 |
2024/8/19 |
1,698 |
1,698 |
1,678 |
1,696 |
-0.12% |
400 |
2024/8/16 |
1,700 |
1,700 |
1,662 |
1,698 |
-0.12% |
1,100 |
2024/8/15 |
1,696 |
1,700 |
1,658 |
1,700 |
+0.24% |
700 |
2024/8/14 |
1,660 |
1,696 |
1,660 |
1,696 |
+1.25% |
800 |
2024/8/13 |
1,700 |
1,700 |
1,655 |
1,675 |
-1.06% |
1,500 |
2024/8/9 |
1,693 |
1,694 |
1,653 |
1,693 |
+3.80% |
1,100 |
2024/8/8 |
1,596 |
1,735 |
1,596 |
1,631 |
+1.94% |
5,400 |
2024/8/7 |
1,625 |
1,640 |
1,600 |
1,600 |
-1.54% |
3,100 |
2024/8/6 |
1,572 |
1,643 |
1,572 |
1,625 |
+0.81% |
3,700 |
2024/8/5 |
1,667 |
1,667 |
1,612 |
1,612 |
-6.55% |
4,000 |
2024/8/2 |
1,700 |
1,726 |
1,700 |
1,725 |
-0.46% |
1,900 |
2024/8/1 |
1,747 |
1,748 |
1,721 |
1,733 |
-1.53% |
3,100 |
2024/7/31 |
1,758 |
1,760 |
1,758 |
1,760 |
+0.00% |
1,200 |
2024/7/30 |
1,760 |
1,760 |
1,755 |
1,760 |
+0.00% |
1,300 |
2024/7/29 |
1,758 |
1,760 |
1,751 |
1,760 |
+0.28% |
2,300 |
2024/7/26 |
1,755 |
1,757 |
1,745 |
1,755 |
-0.23% |
2,200 |
2024/7/25 |
1,764 |
1,764 |
1,759 |
1,759 |
-0.06% |
4,700 |
2024/7/24 |
1,755 |
1,760 |
1,755 |
1,760 |
+0.28% |
1,000 |
2024/7/23 |
1,752 |
1,755 |
1,752 |
1,755 |
+0.17% |
5,900 |
2024/7/22 |
1,756 |
1,756 |
1,752 |
1,752 |
-0.06% |
3,600 |
2024/7/19 |
1,750 |
1,800 |
1,750 |
1,753 |
-1.18% |
7,600 |
2024/7/18 |
1,755 |
1,798 |
1,753 |
1,774 |
+0.91% |
3,500 |
2024/7/17 |
1,764 |
1,770 |
1,758 |
1,758 |
-0.40% |
1,100 |
2024/7/16 |
1,762 |
1,780 |
1,762 |
1,765 |
+0.17% |
800 |
2024/7/12 |
1,752 |
1,774 |
1,752 |
1,762 |
-0.11% |
1,400 |
2024/7/11 |
1,756 |
1,790 |
1,756 |
1,764 |
+0.40% |
1,400 |
2024/7/10 |
1,759 |
1,759 |
1,750 |
1,757 |
-0.23% |
2,500 |
2024/7/9 |
1,760 |
1,775 |
1,760 |
1,761 |
-1.40% |
1,200 |
2024/7/8 |
1,795 |
1,795 |
1,748 |
1,786 |
-0.56% |
3,700 |
2024/7/5 |
1,799 |
1,800 |
1,765 |
1,796 |
+1.30% |
5,200 |
2024/7/4 |
1,760 |
1,780 |
1,755 |
1,773 |
+0.74% |
3,500 |
2024/7/3 |
1,748 |
1,779 |
1,748 |
1,760 |
+0.69% |
2,200 |
2024/7/2 |
1,768 |
1,792 |
1,748 |
1,748 |
-1.52% |
4,400 |
2024/7/1 |
1,793 |
1,800 |
1,774 |
1,775 |
-1.28% |
5,000 |
2024/6/28 |
1,762 |
1,805 |
1,762 |
1,798 |
+1.93% |
6,000 |
2024/6/27 |
1,791 |
1,813 |
1,763 |
1,764 |
-2.60% |
29,300 |
2024/6/26 |
1,807 |
1,819 |
1,807 |
1,811 |
+0.50% |
42,300 |
2024/6/25 |
1,807 |
1,810 |
1,795 |
1,802 |
-0.17% |
8,500 |
2024/6/24 |
1,791 |
1,809 |
1,780 |
1,805 |
+0.84% |
14,300 |
2024/6/21 |
1,776 |
1,800 |
1,776 |
1,790 |
+1.19% |
6,800 |
2024/6/20 |
1,759 |
1,772 |
1,758 |
1,769 |
+0.63% |
5,200 |
2024/6/19 |
1,794 |
1,798 |
1,755 |
1,758 |
-2.28% |
9,300 |
2024/6/18 |
1,794 |
1,806 |
1,794 |
1,799 |
-0.44% |
5,000 |
2024/6/17 |
1,796 |
1,807 |
1,791 |
1,807 |
+0.50% |
3,800 |
2024/6/14 |
1,792 |
1,802 |
1,784 |
1,798 |
+0.00% |
7,300 |
2024/6/13 |
1,807 |
1,809 |
1,798 |
1,798 |
-0.66% |
4,400 |
2024/6/12 |
1,819 |
1,819 |
1,810 |
1,810 |
-0.49% |
4,600 |
2024/6/11 |
1,813 |
1,820 |
1,813 |
1,819 |
+0.39% |
1,100 |
2024/6/10 |
1,813 |
1,815 |
1,811 |
1,812 |
+0.39% |
2,400 |
2024/6/7 |
1,803 |
1,811 |
1,800 |
1,805 |
+0.11% |
4,900 |
2024/6/6 |
1,814 |
1,825 |
1,800 |
1,803 |
-0.61% |
3,500 |
2024/6/5 |
1,817 |
1,826 |
1,811 |
1,814 |
-0.71% |
3,400 |
2024/6/4 |
1,827 |
1,828 |
1,816 |
1,827 |
-0.05% |
4,700 |
2024/6/3 |
1,799 |
1,850 |
1,798 |
1,828 |
+1.67% |
9,600 |
2024/5/31 |
1,772 |
1,798 |
1,772 |
1,798 |
+1.07% |
6,100 |
2024/5/30 |
1,780 |
1,796 |
1,766 |
1,779 |
-0.06% |
13,200 |
2024/5/29 |
1,780 |
1,793 |
1,770 |
1,780 |
+0.00% |
3,700 |
2024/5/28 |
1,797 |
1,797 |
1,780 |
1,780 |
-0.28% |
3,800 |
2024/5/27 |
1,797 |
1,797 |
1,783 |
1,785 |
+0.51% |
2,600 |
2024/5/24 |
1,767 |
1,778 |
1,767 |
1,776 |
-0.11% |
1,500 |
2024/5/23 |
1,777 |
1,782 |
1,768 |
1,778 |
+0.00% |
1,500 |
2024/5/22 |
1,778 |
1,778 |
1,767 |
1,778 |
-0.11% |
1,100 |
2024/5/21 |
1,798 |
1,798 |
1,766 |
1,780 |
+0.68% |
6,100 |
2024/5/20 |
1,768 |
1,789 |
1,760 |
1,768 |
+0.00% |
9,800 |
2024/5/17 |
1,758 |
1,775 |
1,758 |
1,768 |
+1.32% |
2,300 |
2024/5/16 |
1,750 |
1,758 |
1,745 |
1,745 |
-0.40% |
6,600 |
2024/5/15 |
1,739 |
1,778 |
1,738 |
1,752 |
+0.81% |
3,100 |
2024/5/14 |
1,724 |
1,749 |
1,720 |
1,738 |
+0.52% |
3,300 |
2024/5/13 |
1,737 |
1,755 |
1,725 |
1,729 |
-0.35% |
4,100 |
2024/5/10 |
1,743 |
1,770 |
1,722 |
1,735 |
-0.80% |
6,900 |
2024/5/9 |
1,749 |
1,750 |
1,742 |
1,749 |
+0.00% |
2,500 |
2024/5/8 |
1,741 |
1,749 |
1,738 |
1,749 |
+0.58% |
1,600 |
2024/5/7 |
1,740 |
1,740 |
1,735 |
1,739 |
+0.29% |
2,500 |
2024/5/2 |
1,717 |
1,737 |
1,715 |
1,734 |
+1.05% |
5,700 |
2024/5/1 |
1,715 |
1,716 |
1,713 |
1,716 |
+0.23% |
2,600 |
2024/4/30 |
1,702 |
1,712 |
1,702 |
1,712 |
+0.71% |
3,400 |
2024/4/26 |
1,707 |
1,707 |
1,691 |
1,700 |
-0.58% |
7,100 |
2024/4/25 |
1,714 |
1,714 |
1,709 |
1,710 |
+0.06% |
2,100 |
2024/4/24 |
1,717 |
1,717 |
1,709 |
1,709 |
-0.06% |
2,000 |
2024/4/23 |
1,710 |
1,714 |
1,708 |
1,710 |
+0.00% |
2,700 |
2024/4/22 |
1,710 |
1,710 |
1,708 |
1,710 |
+0.18% |
900 |
2024/4/19 |
1,706 |
1,719 |
1,700 |
1,707 |
+0.06% |
1,900 |
2024/4/18 |
1,700 |
1,711 |
1,695 |
1,706 |
+0.29% |
1,500 |
2024/4/17 |
1,700 |
1,701 |
1,698 |
1,701 |
+0.06% |
1,800 |
2024/4/16 |
1,700 |
1,701 |
1,698 |
1,700 |
+0.00% |
2,700 |
2024/4/15 |
1,701 |
1,703 |
1,699 |
1,700 |
-0.47% |
4,100 |
2024/4/12 |
1,708 |
1,711 |
1,702 |
1,708 |
+0.00% |
2,500 |
2024/4/11 |
1,707 |
1,708 |
1,706 |
1,708 |
+0.06% |
1,300 |
2024/4/10 |
1,709 |
1,710 |
1,707 |
1,707 |
-0.12% |
1,300 |
2024/4/9 |
1,708 |
1,709 |
1,705 |
1,709 |
+0.06% |
1,700 |
2024/4/8 |
1,711 |
1,711 |
1,706 |
1,708 |
-0.12% |
2,700 |
2024/4/5 |
1,708 |
1,712 |
1,708 |
1,710 |
+0.06% |
2,600 |
2024/4/4 |
1,708 |
1,710 |
1,705 |
1,709 |
+0.06% |
1,200 |
2024/4/3 |
1,701 |
1,709 |
1,701 |
1,708 |
+0.06% |
5,000 |
|