日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,105 |
1,107 |
1,101 |
1,101 |
-0.90% |
3,100 |
2024/9/30 |
1,123 |
1,123 |
1,092 |
1,111 |
-1.24% |
2,700 |
2024/9/27 |
1,122 |
1,126 |
1,116 |
1,125 |
-0.88% |
3,800 |
2024/9/26 |
1,158 |
1,158 |
1,112 |
1,135 |
-0.87% |
8,400 |
2024/9/25 |
1,167 |
1,167 |
1,138 |
1,145 |
+0.70% |
18,800 |
2024/9/24 |
1,132 |
1,137 |
1,128 |
1,137 |
+0.53% |
3,900 |
2024/9/20 |
1,134 |
1,134 |
1,121 |
1,131 |
+0.71% |
2,300 |
2024/9/19 |
1,136 |
1,147 |
1,122 |
1,123 |
+0.99% |
5,900 |
2024/9/18 |
1,132 |
1,132 |
1,107 |
1,112 |
-1.24% |
19,900 |
2024/9/17 |
1,120 |
1,129 |
1,101 |
1,126 |
+1.26% |
9,900 |
2024/9/13 |
1,100 |
1,112 |
1,095 |
1,112 |
+0.36% |
11,600 |
2024/9/12 |
1,120 |
1,120 |
1,093 |
1,108 |
-0.98% |
8,500 |
2024/9/11 |
1,101 |
1,119 |
1,101 |
1,119 |
+0.90% |
3,600 |
2024/9/10 |
1,100 |
1,109 |
1,100 |
1,109 |
+0.82% |
700 |
2024/9/9 |
1,110 |
1,114 |
1,100 |
1,100 |
-1.87% |
4,900 |
2024/9/6 |
1,125 |
1,131 |
1,121 |
1,121 |
-0.27% |
2,500 |
2024/9/5 |
1,127 |
1,128 |
1,124 |
1,124 |
-0.44% |
800 |
2024/9/4 |
1,136 |
1,139 |
1,126 |
1,129 |
-1.66% |
4,500 |
2024/9/3 |
1,130 |
1,148 |
1,130 |
1,148 |
+1.59% |
4,800 |
2024/9/2 |
1,145 |
1,145 |
1,127 |
1,130 |
-0.53% |
2,300 |
2024/8/30 |
1,127 |
1,144 |
1,127 |
1,136 |
-0.18% |
6,600 |
2024/8/29 |
1,150 |
1,150 |
1,126 |
1,138 |
-1.30% |
12,700 |
2024/8/28 |
1,224 |
1,224 |
1,136 |
1,153 |
+3.78% |
58,700 |
2024/8/27 |
1,099 |
1,111 |
1,099 |
1,111 |
+0.73% |
2,000 |
2024/8/26 |
1,124 |
1,124 |
1,091 |
1,103 |
-1.96% |
5,000 |
2024/8/23 |
1,114 |
1,130 |
1,100 |
1,125 |
+3.12% |
2,700 |
2024/8/22 |
1,092 |
1,094 |
1,091 |
1,091 |
-0.46% |
1,000 |
2024/8/21 |
1,115 |
1,119 |
1,092 |
1,096 |
-1.70% |
1,600 |
2024/8/20 |
1,118 |
1,118 |
1,103 |
1,115 |
+1.18% |
1,200 |
2024/8/19 |
1,083 |
1,102 |
1,083 |
1,102 |
+1.29% |
300 |
2024/8/16 |
1,119 |
1,119 |
1,088 |
1,088 |
-0.46% |
1,700 |
2024/8/15 |
1,117 |
1,149 |
1,082 |
1,093 |
-2.15% |
3,400 |
2024/8/14 |
1,114 |
1,119 |
1,090 |
1,117 |
+3.04% |
4,400 |
2024/8/13 |
1,061 |
1,104 |
1,043 |
1,084 |
+2.26% |
11,800 |
2024/8/9 |
1,045 |
1,067 |
1,037 |
1,060 |
+0.00% |
4,700 |
2024/8/8 |
1,049 |
1,070 |
1,048 |
1,060 |
+1.05% |
4,600 |
2024/8/7 |
1,053 |
1,060 |
1,038 |
1,049 |
-0.38% |
7,300 |
2024/8/6 |
1,010 |
1,073 |
1,010 |
1,053 |
+5.62% |
8,000 |
2024/8/5 |
1,066 |
1,069 |
995 |
997 |
-8.70% |
21,100 |
2024/8/2 |
1,103 |
1,103 |
1,085 |
1,092 |
-1.00% |
11,300 |
2024/8/1 |
1,129 |
1,129 |
1,103 |
1,103 |
-2.22% |
2,800 |
2024/7/31 |
1,113 |
1,128 |
1,110 |
1,128 |
+1.35% |
3,400 |
2024/7/30 |
1,159 |
1,159 |
1,113 |
1,113 |
-3.22% |
5,500 |
2024/7/29 |
1,150 |
1,154 |
1,140 |
1,150 |
+0.00% |
29,900 |
2024/7/26 |
1,150 |
1,151 |
1,135 |
1,150 |
-0.52% |
13,300 |
2024/7/25 |
1,142 |
1,169 |
1,132 |
1,156 |
+1.23% |
15,900 |
2024/7/24 |
1,150 |
1,154 |
1,140 |
1,142 |
+0.18% |
2,700 |
2024/7/23 |
1,144 |
1,145 |
1,140 |
1,140 |
-0.09% |
3,800 |
2024/7/22 |
1,142 |
1,142 |
1,138 |
1,141 |
+0.88% |
1,400 |
2024/7/19 |
1,134 |
1,142 |
1,131 |
1,131 |
-0.26% |
2,000 |
2024/7/18 |
1,128 |
1,134 |
1,119 |
1,134 |
+0.98% |
6,600 |
2024/7/17 |
1,120 |
1,129 |
1,120 |
1,123 |
+0.27% |
1,600 |
2024/7/16 |
1,116 |
1,126 |
1,115 |
1,120 |
+0.00% |
2,700 |
2024/7/12 |
1,113 |
1,124 |
1,100 |
1,120 |
+0.09% |
11,300 |
2024/7/11 |
1,110 |
1,128 |
1,099 |
1,119 |
+0.99% |
6,900 |
2024/7/10 |
1,139 |
1,139 |
1,103 |
1,108 |
-0.27% |
7,200 |
2024/7/9 |
1,143 |
1,143 |
1,082 |
1,111 |
-1.33% |
10,300 |
2024/7/8 |
1,130 |
1,133 |
1,118 |
1,126 |
+0.00% |
1,900 |
2024/7/5 |
1,141 |
1,147 |
1,125 |
1,126 |
-1.57% |
2,500 |
2024/7/4 |
1,149 |
1,149 |
1,137 |
1,144 |
-0.09% |
1,600 |
2024/7/3 |
1,140 |
1,145 |
1,140 |
1,145 |
+0.62% |
1,200 |
2024/7/2 |
1,150 |
1,150 |
1,132 |
1,138 |
-0.70% |
2,400 |
2024/7/1 |
1,120 |
1,146 |
1,118 |
1,146 |
+2.32% |
2,800 |
2024/6/28 |
1,113 |
1,124 |
1,112 |
1,120 |
-0.44% |
3,500 |
2024/6/27 |
1,137 |
1,138 |
1,117 |
1,125 |
+0.27% |
5,800 |
2024/6/26 |
1,137 |
1,142 |
1,121 |
1,122 |
-1.67% |
4,200 |
2024/6/25 |
1,142 |
1,150 |
1,128 |
1,141 |
-0.52% |
4,200 |
2024/6/24 |
1,127 |
1,148 |
1,116 |
1,147 |
+1.06% |
2,000 |
2024/6/21 |
1,119 |
1,137 |
1,112 |
1,135 |
+1.61% |
7,600 |
2024/6/20 |
1,116 |
1,117 |
1,115 |
1,117 |
+0.27% |
1,600 |
2024/6/19 |
1,102 |
1,114 |
1,102 |
1,114 |
+1.09% |
2,600 |
2024/6/18 |
1,101 |
1,109 |
1,099 |
1,102 |
+0.55% |
2,200 |
2024/6/17 |
1,095 |
1,103 |
1,091 |
1,096 |
+0.00% |
3,600 |
2024/6/14 |
1,109 |
1,111 |
1,090 |
1,096 |
-1.70% |
13,600 |
2024/6/13 |
1,112 |
1,132 |
1,104 |
1,115 |
+0.36% |
12,200 |
2024/6/12 |
1,141 |
1,142 |
1,111 |
1,111 |
-2.63% |
19,800 |
2024/6/11 |
1,145 |
1,151 |
1,140 |
1,141 |
-0.61% |
8,600 |
2024/6/10 |
1,143 |
1,148 |
1,142 |
1,148 |
+0.44% |
1,500 |
2024/6/7 |
1,150 |
1,150 |
1,143 |
1,143 |
-0.87% |
6,200 |
2024/6/6 |
1,158 |
1,158 |
1,149 |
1,153 |
+0.09% |
1,200 |
2024/6/5 |
1,155 |
1,160 |
1,152 |
1,152 |
+0.09% |
2,000 |
2024/6/4 |
1,153 |
1,165 |
1,150 |
1,151 |
-0.35% |
3,400 |
2024/6/3 |
1,150 |
1,164 |
1,150 |
1,155 |
+0.43% |
2,300 |
2024/5/31 |
1,147 |
1,155 |
1,147 |
1,150 |
-0.09% |
1,500 |
2024/5/30 |
1,150 |
1,155 |
1,147 |
1,151 |
-0.35% |
4,400 |
2024/5/29 |
1,155 |
1,156 |
1,152 |
1,155 |
+0.43% |
1,400 |
2024/5/28 |
1,159 |
1,162 |
1,149 |
1,150 |
-1.03% |
3,800 |
2024/5/27 |
1,150 |
1,165 |
1,142 |
1,162 |
+1.04% |
3,800 |
2024/5/24 |
1,147 |
1,152 |
1,138 |
1,150 |
+0.26% |
3,700 |
2024/5/23 |
1,151 |
1,155 |
1,143 |
1,147 |
-0.35% |
3,100 |
2024/5/22 |
1,155 |
1,167 |
1,148 |
1,151 |
-0.43% |
3,400 |
2024/5/21 |
1,150 |
1,175 |
1,150 |
1,156 |
+0.52% |
6,900 |
2024/5/20 |
1,176 |
1,178 |
1,148 |
1,150 |
-2.21% |
12,800 |
2024/5/17 |
1,151 |
1,178 |
1,148 |
1,176 |
+2.26% |
5,000 |
2024/5/16 |
1,149 |
1,151 |
1,145 |
1,150 |
+0.09% |
1,000 |
2024/5/15 |
1,150 |
1,158 |
1,133 |
1,149 |
-0.26% |
8,500 |
2024/5/14 |
1,154 |
1,167 |
1,152 |
1,152 |
-0.09% |
2,900 |
2024/5/13 |
1,175 |
1,180 |
1,151 |
1,153 |
-1.79% |
6,500 |
2024/5/10 |
1,219 |
1,219 |
1,173 |
1,174 |
-2.89% |
6,700 |
2024/5/9 |
1,204 |
1,209 |
1,203 |
1,209 |
-0.08% |
500 |
2024/5/8 |
1,199 |
1,210 |
1,181 |
1,210 |
+1.00% |
6,400 |
2024/5/7 |
1,201 |
1,203 |
1,181 |
1,198 |
+2.22% |
6,300 |
2024/5/2 |
1,170 |
1,179 |
1,169 |
1,172 |
-0.68% |
1,600 |
2024/5/1 |
1,175 |
1,180 |
1,175 |
1,180 |
-0.34% |
400 |
2024/4/30 |
1,186 |
1,188 |
1,173 |
1,184 |
+1.20% |
1,000 |
2024/4/26 |
1,183 |
1,183 |
1,163 |
1,170 |
-1.10% |
1,300 |
2024/4/25 |
1,180 |
1,183 |
1,160 |
1,183 |
+1.11% |
6,100 |
2024/4/24 |
1,142 |
1,183 |
1,142 |
1,170 |
-0.17% |
4,400 |
2024/4/23 |
1,151 |
1,173 |
1,151 |
1,172 |
+0.34% |
1,000 |
2024/4/22 |
1,160 |
1,174 |
1,141 |
1,168 |
+0.95% |
5,700 |
2024/4/19 |
1,190 |
1,190 |
1,157 |
1,157 |
-3.10% |
7,500 |
2024/4/18 |
1,185 |
1,202 |
1,185 |
1,194 |
+0.76% |
2,700 |
2024/4/17 |
1,206 |
1,206 |
1,181 |
1,185 |
-2.31% |
6,500 |
2024/4/16 |
1,227 |
1,235 |
1,181 |
1,213 |
-1.94% |
14,700 |
2024/4/15 |
1,221 |
1,237 |
1,211 |
1,237 |
+1.89% |
4,600 |
2024/4/12 |
1,215 |
1,220 |
1,213 |
1,214 |
+0.17% |
2,200 |
2024/4/11 |
1,213 |
1,221 |
1,212 |
1,212 |
-0.66% |
1,600 |
2024/4/10 |
1,216 |
1,224 |
1,216 |
1,220 |
-0.33% |
700 |
2024/4/9 |
1,214 |
1,224 |
1,210 |
1,224 |
+0.82% |
5,200 |
2024/4/8 |
1,231 |
1,231 |
1,191 |
1,214 |
-2.65% |
19,000 |
2024/4/5 |
1,236 |
1,255 |
1,200 |
1,247 |
+0.56% |
6,700 |
2024/4/4 |
1,237 |
1,255 |
1,226 |
1,240 |
+0.49% |
6,900 |
2024/4/3 |
1,231 |
1,235 |
1,206 |
1,234 |
+0.73% |
5,600 |
|