日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
780 |
791 |
779 |
789 |
+1.15% |
3,200 |
2024/9/19 |
782 |
785 |
780 |
780 |
-0.13% |
2,200 |
2024/9/18 |
790 |
790 |
781 |
781 |
-1.14% |
2,300 |
2024/9/17 |
795 |
795 |
786 |
790 |
-0.63% |
2,400 |
2024/9/13 |
801 |
801 |
795 |
795 |
-0.62% |
2,400 |
2024/9/12 |
802 |
806 |
800 |
800 |
-0.25% |
2,000 |
2024/9/11 |
804 |
805 |
802 |
802 |
-0.25% |
3,000 |
2024/9/10 |
807 |
807 |
804 |
804 |
-0.37% |
700 |
2024/9/9 |
800 |
807 |
800 |
807 |
+0.25% |
1,800 |
2024/9/6 |
807 |
815 |
804 |
805 |
-0.86% |
2,600 |
2024/9/5 |
818 |
818 |
811 |
812 |
-0.73% |
1,700 |
2024/9/4 |
820 |
821 |
818 |
818 |
-0.37% |
3,700 |
2024/9/3 |
821 |
827 |
821 |
821 |
-0.61% |
2,400 |
2024/9/2 |
835 |
835 |
826 |
826 |
-1.08% |
1,400 |
2024/8/30 |
836 |
836 |
827 |
835 |
+0.60% |
3,200 |
2024/8/29 |
818 |
840 |
818 |
830 |
-3.71% |
9,900 |
2024/8/28 |
850 |
873 |
848 |
862 |
+1.65% |
10,800 |
2024/8/27 |
847 |
849 |
846 |
848 |
+0.59% |
1,200 |
2024/8/26 |
842 |
846 |
842 |
843 |
+0.12% |
1,500 |
2024/8/23 |
846 |
846 |
841 |
842 |
-0.47% |
2,300 |
2024/8/22 |
840 |
846 |
840 |
846 |
+0.71% |
800 |
2024/8/21 |
848 |
848 |
840 |
840 |
-0.59% |
4,400 |
2024/8/20 |
840 |
845 |
839 |
845 |
-0.12% |
2,100 |
2024/8/19 |
844 |
846 |
836 |
846 |
+0.12% |
3,000 |
2024/8/16 |
845 |
846 |
844 |
845 |
+0.24% |
1,700 |
2024/8/15 |
845 |
846 |
843 |
843 |
-0.24% |
1,900 |
2024/8/14 |
845 |
845 |
841 |
845 |
+0.00% |
900 |
2024/8/13 |
839 |
845 |
839 |
845 |
+0.72% |
1,200 |
2024/8/9 |
847 |
847 |
839 |
839 |
+0.48% |
300 |
2024/8/8 |
828 |
835 |
821 |
835 |
+0.85% |
1,000 |
2024/8/7 |
826 |
834 |
819 |
828 |
+0.24% |
2,200 |
2024/8/6 |
789 |
832 |
789 |
826 |
+1.47% |
3,100 |
2024/8/5 |
855 |
855 |
814 |
814 |
-5.13% |
6,700 |
2024/8/2 |
862 |
863 |
858 |
858 |
-1.04% |
3,200 |
2024/8/1 |
864 |
867 |
864 |
867 |
+0.23% |
2,200 |
2024/7/31 |
870 |
870 |
865 |
865 |
-0.57% |
2,500 |
2024/7/30 |
867 |
870 |
867 |
870 |
+0.23% |
900 |
2024/7/29 |
866 |
869 |
866 |
868 |
-0.12% |
3,100 |
2024/7/26 |
868 |
870 |
868 |
869 |
-0.11% |
1,200 |
2024/7/25 |
868 |
871 |
868 |
870 |
-0.34% |
1,300 |
2024/7/24 |
873 |
873 |
870 |
873 |
+0.23% |
700 |
2024/7/23 |
871 |
874 |
871 |
871 |
-0.23% |
4,400 |
2024/7/22 |
873 |
873 |
872 |
873 |
+0.00% |
2,400 |
2024/7/19 |
873 |
873 |
872 |
873 |
+0.00% |
4,100 |
2024/7/18 |
871 |
873 |
871 |
873 |
+0.34% |
1,000 |
2024/7/17 |
867 |
870 |
866 |
870 |
+0.23% |
2,200 |
2024/7/16 |
869 |
873 |
868 |
868 |
-0.57% |
3,100 |
2024/7/12 |
871 |
873 |
870 |
873 |
+0.00% |
700 |
2024/7/11 |
870 |
873 |
870 |
873 |
+0.34% |
800 |
2024/7/10 |
869 |
872 |
869 |
870 |
-0.34% |
1,400 |
2024/7/9 |
872 |
873 |
872 |
873 |
+0.00% |
400 |
2024/7/8 |
870 |
875 |
870 |
873 |
+0.34% |
800 |
2024/7/5 |
874 |
874 |
870 |
870 |
-0.11% |
800 |
2024/7/4 |
874 |
874 |
870 |
871 |
-0.11% |
600 |
2024/7/3 |
871 |
873 |
870 |
872 |
-0.23% |
700 |
2024/7/2 |
871 |
874 |
871 |
874 |
+0.00% |
500 |
2024/7/1 |
876 |
876 |
871 |
874 |
-0.11% |
1,700 |
2024/6/28 |
875 |
875 |
875 |
875 |
+0.69% |
1,300 |
2024/6/27 |
869 |
873 |
869 |
869 |
+0.23% |
1,200 |
2024/6/26 |
867 |
869 |
867 |
867 |
+0.00% |
1,100 |
2024/6/25 |
868 |
869 |
867 |
867 |
-0.12% |
800 |
2024/6/24 |
867 |
869 |
867 |
868 |
-0.12% |
500 |
2024/6/21 |
869 |
869 |
869 |
869 |
+0.00% |
800 |
2024/6/20 |
868 |
871 |
868 |
869 |
+0.12% |
700 |
2024/6/19 |
866 |
868 |
866 |
868 |
-0.23% |
500 |
2024/6/18 |
868 |
870 |
868 |
870 |
-0.23% |
1,000 |
2024/6/17 |
871 |
872 |
871 |
872 |
+0.23% |
200 |
2024/6/14 |
869 |
870 |
868 |
870 |
+0.23% |
600 |
2024/6/13 |
866 |
870 |
866 |
868 |
+0.12% |
700 |
2024/6/12 |
870 |
874 |
867 |
867 |
-0.91% |
900 |
2024/6/11 |
870 |
875 |
870 |
875 |
+0.34% |
500 |
2024/6/10 |
871 |
872 |
865 |
872 |
-0.23% |
1,100 |
2024/6/7 |
871 |
874 |
869 |
874 |
+0.11% |
2,000 |
2024/6/6 |
873 |
873 |
873 |
873 |
+0.00% |
100 |
2024/6/5 |
872 |
873 |
871 |
873 |
+0.11% |
800 |
2024/6/4 |
872 |
872 |
872 |
872 |
-0.57% |
100 |
2024/6/3 |
880 |
880 |
877 |
877 |
+0.69% |
600 |
2024/5/31 |
871 |
874 |
870 |
871 |
-0.57% |
1,700 |
2024/5/30 |
876 |
876 |
872 |
876 |
-0.11% |
800 |
2024/5/29 |
872 |
877 |
871 |
877 |
+0.23% |
1,600 |
2024/5/28 |
874 |
875 |
874 |
875 |
+0.11% |
300 |
2024/5/27 |
871 |
874 |
871 |
874 |
+0.00% |
500 |
2024/5/24 |
876 |
876 |
874 |
874 |
-0.23% |
300 |
2024/5/23 |
876 |
876 |
875 |
876 |
+0.00% |
300 |
2024/5/22 |
876 |
876 |
875 |
876 |
+0.00% |
700 |
2024/5/21 |
877 |
877 |
876 |
876 |
+0.46% |
800 |
2024/5/20 |
870 |
872 |
870 |
872 |
+0.23% |
600 |
2024/5/17 |
870 |
870 |
870 |
870 |
+0.00% |
700 |
2024/5/16 |
872 |
872 |
870 |
870 |
-0.11% |
700 |
2024/5/15 |
871 |
873 |
870 |
871 |
-0.11% |
1,300 |
2024/5/14 |
872 |
872 |
872 |
872 |
-0.11% |
400 |
2024/5/13 |
874 |
875 |
873 |
873 |
-0.11% |
1,000 |
2024/5/10 |
875 |
875 |
873 |
874 |
-0.11% |
800 |
2024/5/9 |
875 |
875 |
874 |
875 |
-0.11% |
800 |
2024/5/8 |
875 |
876 |
875 |
876 |
+0.23% |
700 |
2024/5/7 |
875 |
875 |
874 |
874 |
+0.11% |
500 |
2024/5/2 |
870 |
873 |
869 |
873 |
+0.11% |
800 |
2024/5/1 |
874 |
874 |
870 |
872 |
-0.23% |
1,100 |
2024/4/30 |
872 |
874 |
870 |
874 |
+0.34% |
2,400 |
2024/4/26 |
870 |
872 |
870 |
871 |
+0.46% |
1,300 |
2024/4/25 |
867 |
867 |
866 |
867 |
+0.00% |
600 |
2024/4/24 |
867 |
867 |
867 |
867 |
+0.00% |
100 |
2024/4/23 |
869 |
875 |
867 |
867 |
-0.12% |
1,400 |
2024/4/22 |
863 |
868 |
863 |
868 |
+0.12% |
2,600 |
2024/4/19 |
869 |
872 |
864 |
867 |
+0.12% |
1,400 |
2024/4/18 |
864 |
866 |
864 |
866 |
+0.23% |
500 |
2024/4/17 |
867 |
867 |
864 |
864 |
-0.35% |
300 |
2024/4/16 |
866 |
870 |
865 |
867 |
+0.00% |
1,400 |
2024/4/15 |
865 |
867 |
865 |
867 |
+0.23% |
1,800 |
2024/4/12 |
865 |
865 |
865 |
865 |
+0.00% |
400 |
2024/4/11 |
865 |
865 |
864 |
865 |
+0.00% |
1,300 |
2024/4/10 |
868 |
868 |
865 |
865 |
+0.00% |
400 |
2024/4/9 |
866 |
866 |
865 |
865 |
-0.57% |
600 |
2024/4/8 |
869 |
870 |
866 |
870 |
+0.23% |
1,000 |
2024/4/5 |
867 |
868 |
863 |
868 |
+0.12% |
1,100 |
2024/4/4 |
869 |
869 |
865 |
867 |
-0.12% |
1,300 |
2024/4/3 |
868 |
868 |
868 |
868 |
-0.23% |
700 |
2024/4/2 |
871 |
871 |
869 |
870 |
+0.12% |
900 |
2024/4/1 |
870 |
870 |
867 |
869 |
+0.12% |
1,000 |
2024/3/29 |
863 |
868 |
863 |
868 |
+0.46% |
2,300 |
2024/3/28 |
861 |
865 |
861 |
864 |
+0.35% |
1,200 |
2024/3/27 |
864 |
865 |
861 |
861 |
-0.46% |
2,500 |
2024/3/26 |
864 |
865 |
862 |
865 |
+0.12% |
1,600 |
|