日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/2 |
900 |
905 |
900 |
902 |
+0.22% |
3,800 |
2024/10/1 |
904 |
906 |
900 |
900 |
-0.22% |
7,400 |
2024/9/30 |
920 |
920 |
900 |
902 |
-1.42% |
10,300 |
2024/9/27 |
920 |
926 |
900 |
915 |
-4.39% |
21,500 |
2024/9/26 |
948 |
982 |
939 |
957 |
+0.95% |
12,700 |
2024/9/25 |
959 |
979 |
945 |
948 |
-2.67% |
11,300 |
2024/9/24 |
966 |
975 |
961 |
974 |
+0.83% |
6,600 |
2024/9/20 |
965 |
975 |
965 |
966 |
-1.43% |
3,300 |
2024/9/19 |
998 |
999 |
968 |
980 |
-1.51% |
5,300 |
2024/9/18 |
987 |
998 |
981 |
995 |
+2.05% |
8,500 |
2024/9/17 |
975 |
991 |
975 |
975 |
-0.41% |
7,000 |
2024/9/13 |
973 |
980 |
973 |
979 |
+1.14% |
2,000 |
2024/9/12 |
960 |
970 |
960 |
968 |
+1.36% |
1,600 |
2024/9/11 |
951 |
955 |
946 |
955 |
-0.21% |
6,100 |
2024/9/10 |
961 |
972 |
948 |
957 |
-1.54% |
7,800 |
2024/9/9 |
961 |
973 |
950 |
972 |
+0.73% |
5,800 |
2024/9/6 |
971 |
979 |
965 |
965 |
-0.62% |
3,400 |
2024/9/5 |
978 |
978 |
970 |
971 |
-0.72% |
3,900 |
2024/9/4 |
981 |
981 |
970 |
978 |
-0.51% |
11,800 |
2024/9/3 |
989 |
989 |
983 |
983 |
-0.61% |
3,300 |
2024/9/2 |
985 |
989 |
985 |
989 |
+0.51% |
6,700 |
2024/8/30 |
981 |
985 |
980 |
984 |
-0.10% |
3,000 |
2024/8/29 |
999 |
1,000 |
980 |
985 |
-1.20% |
7,000 |
2024/8/28 |
1,000 |
1,001 |
985 |
997 |
-0.20% |
2,500 |
2024/8/27 |
995 |
999 |
992 |
999 |
+0.81% |
2,100 |
2024/8/26 |
980 |
992 |
980 |
991 |
+0.61% |
2,300 |
2024/8/23 |
995 |
995 |
980 |
985 |
-0.51% |
800 |
2024/8/22 |
982 |
995 |
978 |
990 |
+1.12% |
800 |
2024/8/21 |
999 |
999 |
979 |
979 |
-2.00% |
2,800 |
2024/8/20 |
1,019 |
1,022 |
980 |
999 |
-1.96% |
4,100 |
2024/8/19 |
1,032 |
1,032 |
1,019 |
1,019 |
-0.59% |
3,600 |
2024/8/16 |
1,019 |
1,029 |
1,019 |
1,025 |
+0.69% |
4,900 |
2024/8/15 |
1,008 |
1,018 |
1,002 |
1,018 |
+0.99% |
2,700 |
2024/8/14 |
969 |
1,008 |
969 |
1,008 |
+4.24% |
5,600 |
2024/8/13 |
979 |
979 |
955 |
967 |
+1.04% |
4,700 |
2024/8/9 |
991 |
1,014 |
954 |
957 |
-1.85% |
5,200 |
2024/8/8 |
937 |
975 |
937 |
975 |
+2.42% |
2,400 |
2024/8/7 |
909 |
953 |
908 |
952 |
+5.78% |
4,100 |
2024/8/6 |
890 |
911 |
880 |
900 |
+1.12% |
25,900 |
2024/8/5 |
921 |
965 |
890 |
890 |
-6.71% |
11,300 |
2024/8/2 |
976 |
980 |
933 |
954 |
-4.31% |
11,500 |
2024/8/1 |
997 |
1,010 |
997 |
997 |
-0.80% |
2,000 |
2024/7/31 |
993 |
1,007 |
993 |
1,005 |
+1.21% |
1,300 |
2024/7/30 |
1,009 |
1,013 |
993 |
993 |
-1.59% |
1,700 |
2024/7/29 |
1,011 |
1,013 |
1,008 |
1,009 |
-0.20% |
900 |
2024/7/26 |
1,008 |
1,011 |
1,001 |
1,011 |
+1.30% |
1,800 |
2024/7/25 |
1,011 |
1,011 |
990 |
998 |
-1.29% |
8,200 |
2024/7/24 |
1,011 |
1,014 |
1,011 |
1,011 |
-0.98% |
4,000 |
2024/7/23 |
1,031 |
1,031 |
1,021 |
1,021 |
-0.97% |
400 |
2024/7/22 |
1,032 |
1,035 |
1,031 |
1,031 |
-0.10% |
1,600 |
2024/7/19 |
1,035 |
1,036 |
1,032 |
1,032 |
-0.29% |
2,300 |
2024/7/18 |
1,034 |
1,035 |
1,032 |
1,035 |
+0.10% |
2,700 |
2024/7/17 |
1,035 |
1,035 |
1,034 |
1,034 |
+0.29% |
1,100 |
2024/7/16 |
1,031 |
1,031 |
1,023 |
1,031 |
+0.59% |
4,200 |
2024/7/12 |
1,041 |
1,041 |
1,025 |
1,025 |
-1.06% |
7,500 |
2024/7/11 |
1,043 |
1,044 |
1,032 |
1,036 |
-0.77% |
7,100 |
2024/7/10 |
1,050 |
1,050 |
1,031 |
1,044 |
+0.00% |
5,300 |
2024/7/9 |
1,049 |
1,049 |
1,032 |
1,044 |
+0.00% |
7,800 |
2024/7/8 |
1,034 |
1,044 |
1,025 |
1,044 |
+0.97% |
3,100 |
2024/7/5 |
1,049 |
1,049 |
1,029 |
1,034 |
-1.05% |
900 |
2024/7/4 |
1,049 |
1,049 |
1,045 |
1,045 |
-0.38% |
1,100 |
2024/7/3 |
1,049 |
1,049 |
1,030 |
1,049 |
+0.00% |
2,000 |
2024/7/2 |
1,048 |
1,049 |
1,037 |
1,049 |
+0.38% |
1,200 |
2024/7/1 |
1,045 |
1,045 |
1,043 |
1,045 |
+0.10% |
2,800 |
2024/6/28 |
1,045 |
1,045 |
1,031 |
1,044 |
-0.29% |
3,000 |
2024/6/27 |
1,045 |
1,049 |
1,034 |
1,047 |
+0.29% |
2,400 |
2024/6/26 |
1,047 |
1,047 |
1,037 |
1,044 |
+0.77% |
3,100 |
2024/6/25 |
1,045 |
1,049 |
1,022 |
1,036 |
-0.38% |
5,100 |
2024/6/24 |
1,030 |
1,040 |
1,030 |
1,040 |
+1.17% |
2,800 |
2024/6/21 |
1,049 |
1,049 |
1,024 |
1,028 |
-0.68% |
5,100 |
2024/6/20 |
1,035 |
1,035 |
1,035 |
1,035 |
+0.00% |
1,100 |
2024/6/19 |
1,035 |
1,035 |
1,024 |
1,035 |
+0.00% |
1,800 |
2024/6/18 |
1,034 |
1,035 |
1,019 |
1,035 |
+0.88% |
5,400 |
2024/6/17 |
1,025 |
1,031 |
1,025 |
1,026 |
-0.77% |
3,700 |
2024/6/14 |
1,025 |
1,035 |
1,025 |
1,034 |
+0.98% |
4,800 |
2024/6/13 |
1,020 |
1,024 |
1,020 |
1,024 |
+0.49% |
700 |
2024/6/12 |
1,013 |
1,023 |
1,013 |
1,019 |
+0.59% |
1,200 |
2024/6/11 |
1,030 |
1,039 |
1,013 |
1,013 |
-0.49% |
6,000 |
2024/6/10 |
1,019 |
1,026 |
1,018 |
1,018 |
-0.10% |
700 |
2024/6/7 |
1,025 |
1,025 |
1,019 |
1,019 |
-0.97% |
700 |
2024/6/6 |
1,035 |
1,040 |
1,029 |
1,029 |
-0.48% |
3,700 |
2024/6/5 |
1,035 |
1,035 |
1,026 |
1,034 |
+0.39% |
4,000 |
2024/6/4 |
1,018 |
1,034 |
1,010 |
1,030 |
+1.08% |
3,900 |
2024/6/3 |
1,000 |
1,020 |
1,000 |
1,019 |
+2.41% |
8,700 |
2024/5/31 |
995 |
995 |
995 |
995 |
+0.71% |
500 |
2024/5/30 |
998 |
998 |
988 |
988 |
-1.00% |
2,000 |
2024/5/29 |
988 |
998 |
987 |
998 |
+1.01% |
3,000 |
2024/5/28 |
970 |
989 |
970 |
988 |
+1.33% |
2,300 |
2024/5/27 |
987 |
987 |
965 |
975 |
-2.50% |
8,400 |
2024/5/24 |
1,011 |
1,011 |
984 |
1,000 |
-1.09% |
2,900 |
2024/5/23 |
1,014 |
1,014 |
1,003 |
1,011 |
-0.30% |
2,700 |
2024/5/22 |
1,012 |
1,014 |
990 |
1,014 |
-0.10% |
1,500 |
2024/5/21 |
999 |
1,015 |
982 |
1,015 |
+1.60% |
7,900 |
2024/5/20 |
997 |
999 |
982 |
999 |
+0.20% |
5,000 |
2024/5/17 |
971 |
997 |
970 |
997 |
+2.78% |
3,700 |
2024/5/16 |
1,000 |
1,000 |
958 |
970 |
-2.61% |
5,200 |
2024/5/15 |
990 |
996 |
964 |
996 |
+0.20% |
12,500 |
2024/5/14 |
990 |
1,014 |
990 |
994 |
-1.09% |
9,700 |
2024/5/13 |
1,009 |
1,010 |
993 |
1,005 |
+1.11% |
3,600 |
2024/5/10 |
996 |
1,002 |
979 |
994 |
+0.10% |
4,300 |
2024/5/9 |
1,008 |
1,008 |
993 |
993 |
-1.68% |
1,300 |
2024/5/8 |
1,006 |
1,011 |
985 |
1,010 |
+0.40% |
2,700 |
2024/5/7 |
985 |
1,045 |
985 |
1,006 |
+3.39% |
5,900 |
2024/5/2 |
978 |
980 |
973 |
973 |
-0.51% |
2,700 |
2024/5/1 |
985 |
985 |
975 |
978 |
-0.51% |
3,200 |
2024/4/30 |
985 |
990 |
982 |
983 |
+0.61% |
2,500 |
2024/4/26 |
975 |
977 |
974 |
977 |
+0.31% |
1,300 |
2024/4/25 |
984 |
1,000 |
966 |
974 |
-1.12% |
8,300 |
2024/4/24 |
974 |
985 |
970 |
985 |
+1.03% |
3,600 |
2024/4/23 |
974 |
976 |
960 |
975 |
+0.00% |
6,300 |
2024/4/22 |
973 |
976 |
973 |
975 |
+0.52% |
1,700 |
2024/4/19 |
988 |
988 |
970 |
970 |
-2.90% |
4,800 |
2024/4/18 |
989 |
1,000 |
983 |
999 |
+1.73% |
3,400 |
2024/4/17 |
998 |
1,001 |
982 |
982 |
-0.41% |
4,300 |
2024/4/16 |
1,005 |
1,005 |
986 |
986 |
-3.05% |
1,800 |
2024/4/15 |
1,030 |
1,030 |
1,005 |
1,017 |
+0.10% |
5,500 |
2024/4/12 |
1,039 |
1,040 |
1,000 |
1,016 |
+3.78% |
35,100 |
2024/4/11 |
970 |
979 |
970 |
979 |
+0.93% |
6,200 |
2024/4/10 |
969 |
971 |
965 |
970 |
+0.73% |
2,200 |
2024/4/9 |
965 |
966 |
963 |
963 |
-0.21% |
1,100 |
2024/4/8 |
953 |
974 |
953 |
965 |
+1.37% |
2,300 |
2024/4/5 |
957 |
978 |
950 |
952 |
-0.63% |
2,700 |
2024/4/4 |
956 |
971 |
949 |
958 |
+0.10% |
2,100 |
|