日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,305 |
1,330 |
1,305 |
1,329 |
+2.55% |
400 |
2024/9/30 |
1,329 |
1,329 |
1,296 |
1,296 |
-2.48% |
1,300 |
2024/9/27 |
1,300 |
1,329 |
1,300 |
1,329 |
+2.31% |
400 |
2024/9/26 |
1,320 |
1,350 |
1,299 |
1,299 |
+0.00% |
1,000 |
2024/9/25 |
1,299 |
1,322 |
1,299 |
1,299 |
+0.00% |
500 |
2024/9/24 |
1,300 |
1,300 |
1,299 |
1,299 |
-0.08% |
200 |
2024/9/20 |
1,340 |
1,358 |
1,296 |
1,300 |
-2.99% |
1,100 |
2024/9/19 |
1,337 |
1,340 |
1,312 |
1,340 |
+0.00% |
1,700 |
2024/9/18 |
1,337 |
1,340 |
1,307 |
1,340 |
+0.22% |
500 |
2024/9/17 |
1,321 |
1,371 |
1,319 |
1,337 |
+1.21% |
2,500 |
2024/9/13 |
1,282 |
1,447 |
1,282 |
1,321 |
+3.04% |
29,700 |
2024/9/12 |
1,304 |
1,324 |
1,252 |
1,282 |
-1.38% |
3,100 |
2024/9/11 |
1,270 |
1,500 |
1,252 |
1,300 |
+2.44% |
27,900 |
2024/9/10 |
1,209 |
1,362 |
1,209 |
1,269 |
+5.40% |
5,400 |
2024/9/9 |
1,159 |
1,204 |
1,125 |
1,204 |
-1.23% |
3,400 |
2024/9/6 |
1,222 |
1,222 |
1,219 |
1,219 |
-0.33% |
400 |
2024/9/5 |
1,260 |
1,286 |
1,221 |
1,223 |
-5.19% |
1,000 |
2024/9/4 |
1,260 |
1,297 |
1,237 |
1,290 |
+4.88% |
1,900 |
2024/9/3 |
1,233 |
1,250 |
1,218 |
1,230 |
+0.82% |
1,700 |
2024/9/2 |
1,206 |
1,233 |
1,190 |
1,220 |
+1.16% |
1,900 |
2024/8/30 |
1,200 |
1,206 |
1,200 |
1,206 |
+0.50% |
800 |
2024/8/29 |
1,176 |
1,205 |
1,171 |
1,200 |
+2.04% |
3,000 |
2024/8/28 |
1,179 |
1,179 |
1,173 |
1,176 |
-0.59% |
1,100 |
2024/8/27 |
1,178 |
1,205 |
1,178 |
1,183 |
-1.74% |
1,600 |
2024/8/26 |
1,203 |
1,220 |
1,203 |
1,204 |
-2.35% |
2,600 |
2024/8/23 |
1,288 |
1,288 |
1,193 |
1,233 |
-4.34% |
2,000 |
2024/8/22 |
1,289 |
1,289 |
1,289 |
1,289 |
+0.70% |
200 |
2024/8/21 |
1,244 |
1,293 |
1,244 |
1,280 |
+2.89% |
800 |
2024/8/20 |
1,300 |
1,460 |
1,242 |
1,244 |
+0.32% |
11,400 |
2024/8/19 |
1,238 |
1,241 |
1,238 |
1,240 |
+0.16% |
1,700 |
2024/8/16 |
1,223 |
1,239 |
1,223 |
1,238 |
+1.23% |
300 |
2024/8/15 |
1,237 |
1,242 |
1,214 |
1,223 |
+3.91% |
900 |
2024/8/14 |
1,196 |
1,200 |
1,177 |
1,177 |
+0.60% |
500 |
2024/8/13 |
1,129 |
1,172 |
1,129 |
1,170 |
+4.28% |
900 |
2024/8/9 |
1,100 |
1,122 |
1,100 |
1,122 |
+2.00% |
1,500 |
2024/8/8 |
1,081 |
1,100 |
1,040 |
1,100 |
+0.00% |
900 |
2024/8/7 |
1,006 |
1,100 |
996 |
1,100 |
+8.59% |
5,800 |
2024/8/6 |
1,120 |
1,120 |
1,003 |
1,013 |
-10.04% |
13,000 |
2024/8/5 |
1,211 |
1,241 |
1,005 |
1,126 |
-10.63% |
12,700 |
2024/8/2 |
1,324 |
1,343 |
1,260 |
1,260 |
-9.22% |
2,200 |
2024/7/31 |
1,408 |
1,417 |
1,388 |
1,388 |
-1.42% |
1,500 |
2024/7/30 |
1,364 |
1,408 |
1,364 |
1,408 |
+3.30% |
1,500 |
2024/7/29 |
1,349 |
1,408 |
1,349 |
1,363 |
+1.04% |
3,500 |
2024/7/26 |
1,409 |
1,409 |
1,349 |
1,349 |
-4.26% |
1,500 |
2024/7/25 |
1,409 |
1,409 |
1,409 |
1,409 |
+0.00% |
200 |
2024/7/24 |
1,409 |
1,428 |
1,409 |
1,409 |
+0.28% |
800 |
2024/7/22 |
1,409 |
1,409 |
1,405 |
1,405 |
-0.28% |
1,700 |
2024/7/19 |
1,380 |
1,409 |
1,380 |
1,409 |
-0.07% |
1,100 |
2024/7/18 |
1,402 |
1,424 |
1,402 |
1,410 |
+0.00% |
600 |
2024/7/17 |
1,410 |
1,420 |
1,410 |
1,410 |
+0.71% |
400 |
2024/7/16 |
1,400 |
1,409 |
1,400 |
1,400 |
+1.45% |
900 |
2024/7/12 |
1,356 |
1,385 |
1,356 |
1,380 |
-1.36% |
600 |
2024/7/11 |
1,347 |
1,399 |
1,347 |
1,399 |
+2.42% |
600 |
2024/7/10 |
1,375 |
1,380 |
1,366 |
1,366 |
-2.78% |
1,800 |
2024/7/9 |
1,394 |
1,405 |
1,392 |
1,405 |
-1.33% |
700 |
2024/7/8 |
1,396 |
1,424 |
1,396 |
1,424 |
+2.01% |
200 |
2024/7/5 |
1,396 |
1,396 |
1,396 |
1,396 |
-0.29% |
100 |
2024/7/4 |
1,396 |
1,400 |
1,396 |
1,400 |
-0.07% |
6,100 |
2024/7/3 |
1,405 |
1,432 |
1,401 |
1,401 |
-2.30% |
700 |
2024/7/2 |
1,435 |
1,435 |
1,434 |
1,434 |
-0.35% |
500 |
2024/6/28 |
1,439 |
1,439 |
1,439 |
1,439 |
+0.00% |
1,200 |
2024/6/27 |
1,414 |
1,439 |
1,414 |
1,439 |
+1.77% |
1,000 |
2024/6/26 |
1,400 |
1,414 |
1,399 |
1,414 |
+1.00% |
400 |
2024/6/25 |
1,400 |
1,400 |
1,400 |
1,400 |
+0.00% |
100 |
2024/6/24 |
1,430 |
1,430 |
1,375 |
1,400 |
+0.00% |
1,000 |
2024/6/20 |
1,389 |
1,424 |
1,382 |
1,400 |
-0.36% |
1,500 |
2024/6/19 |
1,400 |
1,421 |
1,400 |
1,405 |
+0.57% |
900 |
2024/6/18 |
1,375 |
1,398 |
1,368 |
1,397 |
+2.72% |
500 |
2024/6/17 |
1,360 |
1,361 |
1,340 |
1,360 |
+0.00% |
1,400 |
2024/6/14 |
1,341 |
1,390 |
1,341 |
1,360 |
+1.19% |
2,700 |
2024/6/13 |
1,361 |
1,361 |
1,330 |
1,344 |
-3.38% |
2,400 |
2024/6/12 |
1,372 |
1,391 |
1,372 |
1,391 |
-0.64% |
200 |
2024/6/11 |
1,351 |
1,466 |
1,351 |
1,400 |
+2.87% |
5,800 |
2024/6/10 |
1,332 |
1,376 |
1,332 |
1,361 |
+0.29% |
1,700 |
2024/6/7 |
1,338 |
1,382 |
1,338 |
1,357 |
-0.80% |
2,300 |
2024/6/6 |
1,345 |
1,368 |
1,345 |
1,368 |
+1.71% |
700 |
2024/6/5 |
1,345 |
1,346 |
1,345 |
1,345 |
-0.44% |
400 |
2024/6/3 |
1,378 |
1,388 |
1,349 |
1,351 |
-1.96% |
1,200 |
2024/5/31 |
1,349 |
1,389 |
1,332 |
1,378 |
+3.45% |
1,900 |
2024/5/30 |
1,290 |
1,350 |
1,290 |
1,332 |
-1.33% |
7,600 |
2024/5/29 |
1,350 |
1,361 |
1,325 |
1,350 |
-2.53% |
6,800 |
2024/5/28 |
1,400 |
1,400 |
1,385 |
1,385 |
-1.00% |
500 |
2024/5/27 |
1,374 |
1,399 |
1,350 |
1,399 |
-0.36% |
1,600 |
2024/5/24 |
1,404 |
1,404 |
1,404 |
1,404 |
+0.00% |
200 |
2024/5/23 |
1,360 |
1,404 |
1,360 |
1,404 |
+2.48% |
900 |
2024/5/21 |
1,370 |
1,370 |
1,370 |
1,370 |
-2.14% |
100 |
2024/5/20 |
1,400 |
1,400 |
1,337 |
1,400 |
+1.74% |
2,200 |
2024/5/17 |
1,427 |
1,427 |
1,369 |
1,376 |
-1.50% |
2,000 |
2024/5/16 |
1,430 |
1,430 |
1,366 |
1,397 |
-3.72% |
2,200 |
2024/5/15 |
1,421 |
1,469 |
1,421 |
1,451 |
-4.41% |
4,100 |
2024/5/14 |
1,492 |
1,518 |
1,492 |
1,518 |
+0.66% |
2,700 |
2024/5/13 |
1,442 |
1,508 |
1,442 |
1,508 |
-0.26% |
3,400 |
2024/5/10 |
1,523 |
1,523 |
1,500 |
1,512 |
+0.33% |
700 |
2024/5/9 |
1,492 |
1,507 |
1,492 |
1,507 |
+1.07% |
400 |
2024/5/8 |
1,490 |
1,505 |
1,490 |
1,491 |
-1.00% |
300 |
2024/5/7 |
1,496 |
1,539 |
1,473 |
1,506 |
+0.67% |
1,900 |
2024/5/2 |
1,512 |
1,537 |
1,496 |
1,496 |
-2.09% |
800 |
2024/5/1 |
1,452 |
1,528 |
1,452 |
1,528 |
+4.09% |
900 |
2024/4/30 |
1,452 |
1,490 |
1,452 |
1,468 |
+1.10% |
3,300 |
2024/4/26 |
1,475 |
1,476 |
1,452 |
1,452 |
+0.41% |
2,900 |
2024/4/25 |
1,469 |
1,469 |
1,446 |
1,446 |
-1.70% |
700 |
2024/4/24 |
1,435 |
1,480 |
1,435 |
1,471 |
+2.72% |
3,000 |
2024/4/23 |
1,469 |
1,469 |
1,431 |
1,432 |
-0.49% |
1,600 |
2024/4/22 |
1,476 |
1,476 |
1,438 |
1,439 |
-1.57% |
1,600 |
2024/4/19 |
1,461 |
1,478 |
1,433 |
1,462 |
-0.54% |
2,600 |
2024/4/18 |
1,500 |
1,500 |
1,430 |
1,470 |
-3.29% |
3,700 |
2024/4/16 |
1,463 |
1,550 |
1,463 |
1,520 |
+1.33% |
3,900 |
2024/4/15 |
1,497 |
1,500 |
1,450 |
1,500 |
-0.27% |
7,700 |
2024/4/12 |
1,496 |
1,504 |
1,490 |
1,504 |
+0.53% |
1,600 |
2024/4/11 |
1,504 |
1,504 |
1,496 |
1,496 |
-0.20% |
1,300 |
2024/4/10 |
1,499 |
1,499 |
1,499 |
1,499 |
-2.35% |
300 |
2024/4/9 |
1,486 |
1,535 |
1,483 |
1,535 |
+3.09% |
5,100 |
2024/4/8 |
1,510 |
1,510 |
1,489 |
1,489 |
-0.73% |
1,000 |
2024/4/5 |
1,499 |
1,500 |
1,482 |
1,500 |
-0.20% |
2,900 |
2024/4/4 |
1,522 |
1,522 |
1,495 |
1,503 |
-1.25% |
2,200 |
2024/4/3 |
1,499 |
1,528 |
1,477 |
1,522 |
-1.10% |
7,000 |
2024/4/2 |
1,560 |
1,575 |
1,486 |
1,539 |
-1.03% |
5,800 |
2024/4/1 |
1,551 |
1,555 |
1,551 |
1,555 |
-1.40% |
400 |
2024/3/29 |
1,570 |
1,577 |
1,569 |
1,577 |
+0.06% |
4,200 |
2024/3/28 |
1,543 |
1,579 |
1,543 |
1,576 |
+1.16% |
2,000 |
2024/3/27 |
1,558 |
1,560 |
1,545 |
1,558 |
+0.00% |
1,500 |
2024/3/26 |
1,565 |
1,572 |
1,528 |
1,558 |
+0.78% |
3,000 |
2024/3/25 |
1,570 |
1,570 |
1,530 |
1,546 |
-1.53% |
900 |
|