日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,720 |
1,799 |
1,712 |
1,799 |
+5.20% |
2,700 |
2024/9/30 |
1,709 |
1,710 |
1,703 |
1,710 |
-2.01% |
183,900 |
2024/9/27 |
1,715 |
1,748 |
1,715 |
1,745 |
-0.51% |
500 |
2024/9/26 |
1,779 |
1,779 |
1,754 |
1,754 |
+2.57% |
3,800 |
2024/9/25 |
1,713 |
1,742 |
1,702 |
1,710 |
+0.53% |
1,900 |
2024/9/24 |
1,719 |
1,800 |
1,701 |
1,701 |
+0.06% |
4,000 |
2024/9/20 |
1,700 |
1,701 |
1,699 |
1,700 |
+0.00% |
2,500 |
2024/9/19 |
1,700 |
1,700 |
1,700 |
1,700 |
+0.00% |
900 |
2024/9/18 |
1,700 |
1,700 |
1,700 |
1,700 |
+2.22% |
300 |
2024/9/17 |
1,661 |
1,663 |
1,661 |
1,663 |
+0.18% |
1,000 |
2024/9/13 |
1,650 |
1,660 |
1,650 |
1,660 |
+1.03% |
500 |
2024/9/12 |
1,660 |
1,680 |
1,643 |
1,643 |
+0.49% |
900 |
2024/9/11 |
1,641 |
1,641 |
1,635 |
1,635 |
-1.80% |
1,100 |
2024/9/10 |
1,690 |
1,690 |
1,665 |
1,665 |
-1.48% |
300 |
2024/9/9 |
1,621 |
1,690 |
1,621 |
1,690 |
+1.08% |
800 |
2024/9/6 |
1,700 |
1,700 |
1,650 |
1,672 |
-0.59% |
2,800 |
2024/9/5 |
1,690 |
1,690 |
1,681 |
1,682 |
-0.47% |
900 |
2024/9/4 |
1,728 |
1,728 |
1,688 |
1,690 |
-2.14% |
3,200 |
2024/9/3 |
1,794 |
1,794 |
1,684 |
1,727 |
-2.04% |
2,400 |
2024/9/2 |
1,768 |
1,800 |
1,763 |
1,763 |
+0.17% |
4,700 |
2024/8/30 |
1,725 |
1,800 |
1,725 |
1,760 |
+2.03% |
4,100 |
2024/8/29 |
1,760 |
1,761 |
1,725 |
1,725 |
-1.32% |
3,800 |
2024/8/28 |
1,780 |
1,780 |
1,748 |
1,748 |
-2.29% |
3,000 |
2024/8/27 |
1,706 |
1,789 |
1,666 |
1,789 |
+4.93% |
5,600 |
2024/8/26 |
1,718 |
1,718 |
1,675 |
1,705 |
+2.10% |
3,000 |
2024/8/23 |
1,653 |
1,670 |
1,653 |
1,670 |
+1.09% |
1,000 |
2024/8/22 |
1,640 |
1,652 |
1,640 |
1,652 |
+0.79% |
1,800 |
2024/8/21 |
1,639 |
1,639 |
1,639 |
1,639 |
-1.92% |
200 |
2024/8/20 |
1,645 |
1,680 |
1,645 |
1,671 |
+1.64% |
3,500 |
2024/8/19 |
1,665 |
1,666 |
1,643 |
1,644 |
+0.00% |
4,000 |
2024/8/16 |
1,639 |
1,650 |
1,637 |
1,644 |
+2.81% |
4,600 |
2024/8/15 |
1,576 |
1,610 |
1,576 |
1,599 |
+1.52% |
9,300 |
2024/8/14 |
1,575 |
1,583 |
1,560 |
1,575 |
+0.70% |
6,600 |
2024/8/13 |
1,555 |
1,628 |
1,555 |
1,564 |
+0.84% |
10,300 |
2024/8/9 |
1,544 |
1,551 |
1,530 |
1,551 |
+0.45% |
6,600 |
2024/8/8 |
1,610 |
1,627 |
1,522 |
1,544 |
-1.66% |
13,000 |
2024/8/7 |
1,560 |
1,719 |
1,560 |
1,570 |
-1.88% |
18,400 |
2024/8/6 |
1,456 |
1,628 |
1,456 |
1,600 |
+13.72% |
4,900 |
2024/8/5 |
1,627 |
1,635 |
1,407 |
1,407 |
-18.20% |
13,500 |
2024/8/2 |
1,750 |
1,750 |
1,704 |
1,720 |
-2.33% |
7,800 |
2024/8/1 |
1,803 |
1,809 |
1,759 |
1,761 |
-2.33% |
3,500 |
2024/7/31 |
1,798 |
1,806 |
1,798 |
1,803 |
+0.00% |
1,600 |
2024/7/30 |
1,818 |
1,820 |
1,803 |
1,803 |
-1.31% |
1,100 |
2024/7/29 |
1,794 |
1,835 |
1,794 |
1,827 |
+2.18% |
3,300 |
2024/7/26 |
1,789 |
1,790 |
1,787 |
1,788 |
+0.06% |
1,600 |
2024/7/25 |
1,811 |
1,811 |
1,787 |
1,787 |
-1.27% |
10,500 |
2024/7/24 |
1,807 |
1,810 |
1,807 |
1,810 |
+0.00% |
500 |
2024/7/23 |
1,795 |
1,810 |
1,795 |
1,810 |
+0.50% |
800 |
2024/7/22 |
1,795 |
1,815 |
1,795 |
1,801 |
+0.33% |
1,700 |
2024/7/19 |
1,817 |
1,819 |
1,795 |
1,795 |
-0.99% |
2,100 |
2024/7/18 |
1,816 |
1,816 |
1,800 |
1,813 |
-0.06% |
1,700 |
2024/7/17 |
1,814 |
1,824 |
1,813 |
1,814 |
-0.55% |
1,400 |
2024/7/16 |
1,811 |
1,827 |
1,810 |
1,824 |
+0.22% |
700 |
2024/7/12 |
1,805 |
1,826 |
1,803 |
1,820 |
+0.28% |
1,100 |
2024/7/11 |
1,800 |
1,815 |
1,800 |
1,815 |
+0.33% |
200 |
2024/7/10 |
1,816 |
1,825 |
1,797 |
1,809 |
-0.77% |
700 |
2024/7/9 |
1,814 |
1,823 |
1,795 |
1,823 |
-0.44% |
3,800 |
2024/7/8 |
1,843 |
1,843 |
1,831 |
1,831 |
-0.49% |
900 |
2024/7/5 |
1,832 |
1,841 |
1,832 |
1,840 |
+0.55% |
2,000 |
2024/7/4 |
1,822 |
1,830 |
1,819 |
1,830 |
+0.49% |
3,200 |
2024/7/3 |
1,805 |
1,821 |
1,805 |
1,821 |
+0.89% |
1,500 |
2024/7/2 |
1,805 |
1,814 |
1,801 |
1,805 |
+0.28% |
1,100 |
2024/7/1 |
1,815 |
1,820 |
1,796 |
1,800 |
-0.88% |
4,100 |
2024/6/28 |
1,805 |
1,819 |
1,805 |
1,816 |
+0.61% |
700 |
2024/6/27 |
1,827 |
1,827 |
1,800 |
1,805 |
-0.17% |
1,300 |
2024/6/26 |
1,804 |
1,820 |
1,794 |
1,808 |
+0.50% |
2,800 |
2024/6/25 |
1,807 |
1,807 |
1,794 |
1,799 |
-0.06% |
3,800 |
2024/6/24 |
1,790 |
1,800 |
1,790 |
1,800 |
+0.56% |
700 |
2024/6/21 |
1,772 |
1,790 |
1,771 |
1,790 |
+0.11% |
2,000 |
2024/6/20 |
1,774 |
1,789 |
1,761 |
1,788 |
+1.02% |
1,800 |
2024/6/19 |
1,760 |
1,774 |
1,758 |
1,770 |
+0.57% |
2,700 |
2024/6/18 |
1,760 |
1,784 |
1,760 |
1,760 |
+0.17% |
600 |
2024/6/17 |
1,760 |
1,760 |
1,740 |
1,757 |
-0.73% |
1,800 |
2024/6/14 |
1,764 |
1,794 |
1,764 |
1,770 |
-1.61% |
1,600 |
2024/6/13 |
1,799 |
1,799 |
1,799 |
1,799 |
+0.00% |
200 |
2024/6/12 |
1,762 |
1,799 |
1,762 |
1,799 |
-0.06% |
400 |
2024/6/11 |
1,804 |
1,804 |
1,776 |
1,800 |
+2.27% |
3,000 |
2024/6/10 |
1,756 |
1,760 |
1,756 |
1,760 |
+0.23% |
1,400 |
2024/6/7 |
1,759 |
1,790 |
1,750 |
1,756 |
-0.51% |
1,900 |
2024/6/6 |
1,756 |
1,765 |
1,751 |
1,765 |
+0.28% |
2,500 |
2024/6/5 |
1,785 |
1,804 |
1,760 |
1,760 |
-1.40% |
2,600 |
2024/6/4 |
1,806 |
1,825 |
1,781 |
1,785 |
-1.16% |
3,400 |
2024/6/3 |
1,803 |
1,830 |
1,803 |
1,806 |
+0.17% |
183,900 |
2024/5/31 |
1,804 |
1,805 |
1,800 |
1,803 |
+1.35% |
7,600 |
2024/5/30 |
1,738 |
1,779 |
1,724 |
1,779 |
+0.08% |
2,500 |
2024/5/29 |
1,810 |
1,820 |
1,760 |
1,777.5 |
-1.80% |
3,000 |
2024/5/28 |
1,807.5 |
1,817.5 |
1,807.5 |
1,810 |
+0.14% |
1,200 |
2024/5/27 |
1,815 |
1,815 |
1,807.5 |
1,807.5 |
-0.41% |
1,100 |
2024/5/24 |
1,817.5 |
1,837.5 |
1,815 |
1,815 |
-0.14% |
2,500 |
2024/5/23 |
1,810 |
1,817.5 |
1,800 |
1,817.5 |
+0.97% |
400 |
2024/5/22 |
1,805 |
1,805 |
1,800 |
1,800 |
-0.28% |
600 |
2024/5/21 |
1,795 |
1,805 |
1,782.5 |
1,805 |
+1.26% |
1,000 |
2024/5/20 |
1,767.5 |
1,800 |
1,767.5 |
1,782.5 |
+0.99% |
3,500 |
2024/5/17 |
1,742.5 |
1,770 |
1,742.5 |
1,765 |
+0.86% |
1,600 |
2024/5/16 |
1,782.5 |
1,782.5 |
1,727.5 |
1,750 |
-1.55% |
3,400 |
2024/5/15 |
1,765 |
1,777.5 |
1,750 |
1,777.5 |
+1.14% |
1,900 |
2024/5/14 |
1,815 |
1,832.5 |
1,750 |
1,757.5 |
-4.09% |
8,300 |
2024/5/13 |
1,870 |
1,870 |
1,817.5 |
1,832.5 |
-0.68% |
2,600 |
2024/5/10 |
1,895 |
1,950 |
1,807.5 |
1,845 |
-2.38% |
15,000 |
2024/5/9 |
1,890 |
1,902.5 |
1,882.5 |
1,890 |
+0.13% |
2,800 |
2024/5/8 |
1,890 |
1,892.5 |
1,867.5 |
1,887.5 |
-0.26% |
2,300 |
2024/5/7 |
1,875 |
1,892.5 |
1,860 |
1,892.5 |
+2.30% |
3,500 |
2024/5/2 |
1,842.5 |
1,860 |
1,842.5 |
1,850 |
+0.41% |
1,800 |
2024/5/1 |
1,850 |
1,875 |
1,805 |
1,842.5 |
-0.67% |
7,800 |
2024/4/30 |
1,820 |
1,855 |
1,820 |
1,855 |
+2.06% |
1,400 |
2024/4/26 |
1,840 |
1,840 |
1,817.5 |
1,817.5 |
+0.55% |
700 |
2024/4/25 |
1,805 |
1,825 |
1,805 |
1,807.5 |
+0.14% |
1,900 |
2024/4/24 |
1,800 |
1,827.5 |
1,800 |
1,805 |
-1.37% |
2,000 |
2024/4/23 |
1,850 |
1,862.5 |
1,807.5 |
1,830 |
+0.27% |
4,200 |
2024/4/22 |
1,800 |
1,825 |
1,800 |
1,825 |
+1.53% |
2,300 |
2024/4/19 |
1,820 |
1,825 |
1,797.5 |
1,797.5 |
-2.57% |
2,800 |
2024/4/18 |
1,827.5 |
1,845 |
1,815 |
1,845 |
+0.27% |
3,300 |
2024/4/17 |
1,870 |
1,870 |
1,827.5 |
1,840 |
-0.54% |
2,100 |
2024/4/16 |
1,847.5 |
1,860 |
1,845 |
1,850 |
-0.54% |
900 |
2024/4/15 |
1,850 |
1,867.5 |
1,845 |
1,860 |
-0.27% |
3,000 |
2024/4/12 |
1,872.5 |
1,880 |
1,855 |
1,865 |
-0.80% |
2,200 |
2024/4/11 |
1,880 |
1,887.5 |
1,872.5 |
1,880 |
+0.13% |
1,000 |
2024/4/10 |
1,882.5 |
1,885 |
1,877.5 |
1,877.5 |
-0.13% |
1,100 |
2024/4/9 |
1,860 |
1,880 |
1,860 |
1,880 |
+1.08% |
1,600 |
2024/4/8 |
1,860 |
1,860 |
1,855 |
1,860 |
+0.81% |
1,600 |
2024/4/5 |
1,865 |
1,865 |
1,845 |
1,845 |
-1.20% |
1,800 |
2024/4/4 |
1,880 |
1,885 |
1,865 |
1,867.5 |
-0.66% |
1,100 |
2024/4/3 |
1,867.5 |
1,890 |
1,867.5 |
1,880 |
-0.66% |
1,700 |
|