日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
1,138 |
1,157 |
1,124 |
1,157 |
+2.84% |
4,300 |
2024/9/19 |
1,133 |
1,141 |
1,118 |
1,125 |
-0.71% |
7,600 |
2024/9/18 |
1,139 |
1,147 |
1,109 |
1,133 |
-0.35% |
4,500 |
2024/9/17 |
1,141 |
1,150 |
1,118 |
1,137 |
-1.13% |
8,600 |
2024/9/13 |
1,173 |
1,173 |
1,138 |
1,150 |
-1.96% |
4,300 |
2024/9/12 |
1,168 |
1,183 |
1,136 |
1,173 |
+2.18% |
13,600 |
2024/9/11 |
1,204 |
1,229 |
1,144 |
1,148 |
-5.05% |
9,200 |
2024/9/10 |
1,237 |
1,279 |
1,169 |
1,209 |
-2.26% |
9,200 |
2024/9/9 |
1,245 |
1,268 |
1,212 |
1,237 |
-3.89% |
7,400 |
2024/9/6 |
1,278 |
1,313 |
1,267 |
1,287 |
+0.94% |
12,300 |
2024/9/5 |
1,279 |
1,321 |
1,265 |
1,275 |
-1.24% |
8,500 |
2024/9/4 |
1,258 |
1,344 |
1,258 |
1,291 |
-3.08% |
7,400 |
2024/9/3 |
1,318 |
1,339 |
1,259 |
1,332 |
+5.88% |
14,100 |
2024/9/2 |
1,295 |
1,296 |
1,257 |
1,258 |
-0.55% |
4,000 |
2024/8/30 |
1,247 |
1,283 |
1,226 |
1,265 |
-0.94% |
26,300 |
2024/8/29 |
1,293 |
1,316 |
1,277 |
1,277 |
-1.84% |
10,200 |
2024/8/28 |
1,296 |
1,331 |
1,248 |
1,301 |
+2.12% |
16,400 |
2024/8/27 |
1,275 |
1,296 |
1,237 |
1,274 |
-0.23% |
5,200 |
2024/8/26 |
1,200 |
1,300 |
1,171 |
1,277 |
+6.51% |
21,700 |
2024/8/23 |
1,163 |
1,200 |
1,160 |
1,199 |
+2.48% |
18,600 |
2024/8/22 |
1,186 |
1,199 |
1,166 |
1,170 |
-0.85% |
13,400 |
2024/8/21 |
1,229 |
1,230 |
1,175 |
1,180 |
-1.58% |
7,100 |
2024/8/20 |
1,179 |
1,215 |
1,179 |
1,199 |
+1.18% |
6,800 |
2024/8/19 |
1,200 |
1,230 |
1,169 |
1,185 |
-2.07% |
18,400 |
2024/8/16 |
1,210 |
1,250 |
1,157 |
1,210 |
+2.28% |
12,200 |
2024/8/15 |
1,100 |
1,200 |
1,100 |
1,183 |
-8.15% |
44,900 |
2024/8/14 |
1,237 |
1,303 |
1,223 |
1,288 |
+4.12% |
30,600 |
2024/8/13 |
1,223 |
1,290 |
1,185 |
1,237 |
+1.64% |
43,000 |
2024/8/9 |
1,205 |
1,265 |
1,175 |
1,217 |
+3.57% |
16,000 |
2024/8/8 |
1,151 |
1,176 |
1,127 |
1,175 |
+4.82% |
33,200 |
2024/8/7 |
1,092 |
1,155 |
1,066 |
1,121 |
+5.56% |
40,700 |
2024/8/6 |
1,038 |
1,096 |
1,010 |
1,062 |
+5.25% |
56,000 |
2024/8/5 |
1,188 |
1,188 |
1,008 |
1,009 |
-22.86% |
60,700 |
2024/8/2 |
1,405 |
1,405 |
1,296 |
1,308 |
-8.34% |
18,300 |
2024/8/1 |
1,456 |
1,456 |
1,404 |
1,427 |
-2.59% |
13,100 |
2024/7/31 |
1,487 |
1,491 |
1,457 |
1,465 |
-1.94% |
9,400 |
2024/7/30 |
1,501 |
1,546 |
1,485 |
1,494 |
-0.73% |
10,000 |
2024/7/29 |
1,505 |
1,521 |
1,501 |
1,505 |
+0.07% |
4,700 |
2024/7/26 |
1,526 |
1,544 |
1,504 |
1,504 |
-1.44% |
5,400 |
2024/7/25 |
1,511 |
1,549 |
1,503 |
1,526 |
-0.26% |
7,700 |
2024/7/24 |
1,555 |
1,555 |
1,510 |
1,530 |
-1.92% |
6,200 |
2024/7/23 |
1,538 |
1,578 |
1,538 |
1,560 |
+1.43% |
5,300 |
2024/7/22 |
1,610 |
1,610 |
1,534 |
1,538 |
+0.52% |
13,900 |
2024/7/19 |
1,528 |
1,565 |
1,528 |
1,530 |
+0.13% |
7,900 |
2024/7/18 |
1,521 |
1,580 |
1,521 |
1,528 |
-0.78% |
7,800 |
2024/7/17 |
1,547 |
1,569 |
1,527 |
1,540 |
+0.85% |
4,600 |
2024/7/16 |
1,565 |
1,586 |
1,527 |
1,527 |
-1.86% |
5,300 |
2024/7/12 |
1,523 |
1,556 |
1,510 |
1,556 |
+1.57% |
12,300 |
2024/7/11 |
1,528 |
1,533 |
1,502 |
1,532 |
+1.79% |
4,100 |
2024/7/10 |
1,509 |
1,517 |
1,505 |
1,505 |
-0.53% |
1,100 |
2024/7/9 |
1,535 |
1,535 |
1,505 |
1,513 |
-1.43% |
5,200 |
2024/7/8 |
1,536 |
1,536 |
1,509 |
1,535 |
+0.39% |
2,000 |
2024/7/5 |
1,503 |
1,534 |
1,503 |
1,529 |
+1.73% |
5,100 |
2024/7/4 |
1,501 |
1,515 |
1,501 |
1,503 |
-0.53% |
9,000 |
2024/7/3 |
1,509 |
1,536 |
1,509 |
1,511 |
-0.07% |
3,500 |
2024/7/2 |
1,546 |
1,546 |
1,502 |
1,512 |
-0.66% |
9,400 |
2024/7/1 |
1,538 |
1,561 |
1,521 |
1,522 |
-2.37% |
16,600 |
2024/6/28 |
1,590 |
1,590 |
1,557 |
1,559 |
+0.58% |
6,400 |
2024/6/27 |
1,562 |
1,595 |
1,550 |
1,550 |
-0.77% |
8,000 |
2024/6/26 |
1,541 |
1,579 |
1,541 |
1,562 |
+0.19% |
4,600 |
2024/6/25 |
1,532 |
1,587 |
1,530 |
1,559 |
+0.19% |
20,700 |
2024/6/24 |
1,552 |
1,569 |
1,552 |
1,556 |
-1.33% |
5,600 |
2024/6/21 |
1,580 |
1,594 |
1,575 |
1,577 |
-0.19% |
5,300 |
2024/6/20 |
1,565 |
1,588 |
1,556 |
1,580 |
+0.57% |
2,400 |
2024/6/19 |
1,568 |
1,598 |
1,566 |
1,571 |
-0.06% |
4,600 |
2024/6/18 |
1,575 |
1,596 |
1,567 |
1,572 |
-0.38% |
10,800 |
2024/6/17 |
1,648 |
1,648 |
1,575 |
1,578 |
-2.47% |
5,800 |
2024/6/14 |
1,577 |
1,694 |
1,577 |
1,618 |
-1.34% |
14,700 |
2024/6/13 |
1,678 |
1,678 |
1,618 |
1,640 |
-1.86% |
3,100 |
2024/6/12 |
1,684 |
1,685 |
1,649 |
1,671 |
+0.12% |
3,700 |
2024/6/11 |
1,642 |
1,680 |
1,602 |
1,669 |
+1.27% |
11,400 |
2024/6/10 |
1,605 |
1,648 |
1,589 |
1,648 |
+2.36% |
1,400 |
2024/6/7 |
1,591 |
1,621 |
1,591 |
1,610 |
+1.13% |
5,100 |
2024/6/6 |
1,626 |
1,626 |
1,584 |
1,592 |
-2.63% |
6,200 |
2024/6/5 |
1,629 |
1,654 |
1,619 |
1,635 |
-0.12% |
8,700 |
2024/6/4 |
1,615 |
1,661 |
1,611 |
1,637 |
+0.06% |
18,100 |
2024/6/3 |
1,629 |
1,639 |
1,604 |
1,636 |
-0.18% |
9,000 |
2024/5/31 |
1,583 |
1,639 |
1,580 |
1,639 |
+2.44% |
10,500 |
2024/5/30 |
1,571 |
1,609 |
1,571 |
1,600 |
-0.31% |
14,000 |
2024/5/29 |
1,613 |
1,613 |
1,580 |
1,605 |
-1.71% |
10,400 |
2024/5/28 |
1,595 |
1,643 |
1,595 |
1,633 |
+2.13% |
12,800 |
2024/5/27 |
1,609 |
1,611 |
1,574 |
1,599 |
-1.11% |
20,500 |
2024/5/24 |
1,595 |
1,620 |
1,594 |
1,617 |
-1.04% |
10,100 |
2024/5/23 |
1,615 |
1,639 |
1,535 |
1,634 |
+1.18% |
13,200 |
2024/5/22 |
1,651 |
1,651 |
1,612 |
1,615 |
-2.59% |
9,400 |
2024/5/21 |
1,685 |
1,700 |
1,646 |
1,658 |
-2.13% |
18,000 |
2024/5/20 |
1,686 |
1,719 |
1,670 |
1,694 |
+0.18% |
10,600 |
2024/5/17 |
1,690 |
1,709 |
1,659 |
1,691 |
+0.48% |
40,000 |
2024/5/16 |
1,606 |
1,730 |
1,606 |
1,683 |
+6.45% |
70,900 |
2024/5/15 |
1,531 |
1,642 |
1,518 |
1,581 |
-1.86% |
124,600 |
2024/5/14 |
1,600 |
1,645 |
1,581 |
1,611 |
+0.50% |
101,300 |
2024/5/13 |
1,554 |
1,603 |
1,545 |
1,603 |
+3.09% |
16,400 |
2024/5/10 |
1,569 |
1,580 |
1,548 |
1,555 |
-0.89% |
24,900 |
2024/5/9 |
1,575 |
1,597 |
1,563 |
1,569 |
-0.19% |
24,500 |
2024/5/8 |
1,599 |
1,610 |
1,568 |
1,572 |
-0.95% |
13,800 |
2024/5/7 |
1,569 |
1,597 |
1,548 |
1,587 |
+2.92% |
14,100 |
2024/5/2 |
1,566 |
1,566 |
1,526 |
1,542 |
-3.02% |
21,200 |
2024/5/1 |
1,495 |
1,614 |
1,488 |
1,590 |
+3.92% |
16,300 |
2024/4/30 |
1,529 |
1,538 |
1,489 |
1,530 |
+1.39% |
17,800 |
2024/4/26 |
1,500 |
1,529 |
1,491 |
1,509 |
+0.33% |
7,600 |
2024/4/25 |
1,510 |
1,551 |
1,504 |
1,504 |
-0.86% |
15,600 |
2024/4/24 |
1,520 |
1,565 |
1,513 |
1,517 |
+0.40% |
17,800 |
2024/4/23 |
1,525 |
1,547 |
1,493 |
1,511 |
-0.85% |
38,100 |
2024/4/22 |
1,502 |
1,539 |
1,471 |
1,524 |
+2.63% |
35,100 |
2024/4/19 |
1,489 |
1,514 |
1,465 |
1,485 |
-0.40% |
25,700 |
2024/4/18 |
1,488 |
1,537 |
1,486 |
1,491 |
+1.08% |
16,500 |
2024/4/17 |
1,491 |
1,504 |
1,458 |
1,475 |
-1.67% |
26,100 |
2024/4/16 |
1,467 |
1,520 |
1,460 |
1,500 |
+1.97% |
42,400 |
2024/4/15 |
1,461 |
1,484 |
1,453 |
1,471 |
-0.34% |
14,900 |
2024/4/12 |
1,506 |
1,523 |
1,470 |
1,476 |
-1.86% |
32,900 |
2024/4/11 |
1,526 |
1,532 |
1,504 |
1,504 |
-1.70% |
24,900 |
2024/4/10 |
1,550 |
1,554 |
1,530 |
1,530 |
-1.29% |
8,700 |
2024/4/9 |
1,555 |
1,574 |
1,544 |
1,550 |
+0.19% |
17,800 |
2024/4/8 |
1,548 |
1,561 |
1,525 |
1,547 |
+0.26% |
35,000 |
2024/4/5 |
1,550 |
1,587 |
1,542 |
1,543 |
-1.15% |
25,100 |
2024/4/4 |
1,585 |
1,619 |
1,558 |
1,561 |
-1.39% |
24,700 |
2024/4/3 |
1,604 |
1,619 |
1,583 |
1,583 |
-1.92% |
21,600 |
2024/4/2 |
1,690 |
1,690 |
1,612 |
1,614 |
-2.42% |
14,300 |
2024/4/1 |
1,676 |
1,680 |
1,643 |
1,654 |
+1.10% |
9,600 |
2024/3/29 |
1,629 |
1,654 |
1,614 |
1,636 |
+1.55% |
18,300 |
2024/3/28 |
1,605 |
1,649 |
1,605 |
1,611 |
-0.68% |
17,800 |
2024/3/27 |
1,629 |
1,661 |
1,618 |
1,622 |
-0.43% |
14,100 |
2024/3/26 |
1,631 |
1,650 |
1,618 |
1,629 |
-0.12% |
16,900 |
|