日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
1,615 |
1,620 |
1,579 |
1,611 |
+2.29% |
4,400 |
2024/9/18 |
1,621 |
1,626 |
1,575 |
1,575 |
-2.23% |
4,600 |
2024/9/17 |
1,650 |
1,650 |
1,610 |
1,611 |
-1.41% |
5,300 |
2024/9/13 |
1,594 |
1,637 |
1,585 |
1,634 |
+2.12% |
6,400 |
2024/9/12 |
1,577 |
1,600 |
1,572 |
1,600 |
+1.46% |
8,400 |
2024/9/11 |
1,570 |
1,579 |
1,570 |
1,577 |
-0.06% |
1,700 |
2024/9/10 |
1,580 |
1,580 |
1,539 |
1,578 |
-0.13% |
1,400 |
2024/9/9 |
1,550 |
1,580 |
1,515 |
1,580 |
+0.96% |
8,400 |
2024/9/6 |
1,565 |
1,565 |
1,538 |
1,565 |
+2.56% |
11,000 |
2024/9/5 |
1,528 |
1,569 |
1,521 |
1,526 |
-0.46% |
2,400 |
2024/9/4 |
1,531 |
1,610 |
1,530 |
1,533 |
-1.73% |
4,800 |
2024/9/3 |
1,551 |
1,560 |
1,532 |
1,560 |
+0.71% |
4,700 |
2024/9/2 |
1,505 |
1,551 |
1,500 |
1,549 |
+1.97% |
6,900 |
2024/8/30 |
1,501 |
1,527 |
1,501 |
1,519 |
+0.53% |
2,600 |
2024/8/29 |
1,523 |
1,538 |
1,511 |
1,511 |
-1.76% |
2,300 |
2024/8/28 |
1,530 |
1,538 |
1,507 |
1,538 |
+1.12% |
2,200 |
2024/8/27 |
1,545 |
1,550 |
1,519 |
1,521 |
-0.65% |
2,900 |
2024/8/26 |
1,478 |
1,531 |
1,478 |
1,531 |
+2.20% |
3,000 |
2024/8/23 |
1,512 |
1,514 |
1,489 |
1,498 |
-0.93% |
4,700 |
2024/8/22 |
1,524 |
1,524 |
1,504 |
1,512 |
-0.85% |
5,000 |
2024/8/21 |
1,541 |
1,541 |
1,510 |
1,525 |
-1.49% |
1,500 |
2024/8/20 |
1,549 |
1,550 |
1,522 |
1,548 |
+0.00% |
3,600 |
2024/8/19 |
1,525 |
1,549 |
1,489 |
1,548 |
+1.51% |
11,500 |
2024/8/16 |
1,490 |
1,525 |
1,487 |
1,525 |
+3.25% |
9,200 |
2024/8/15 |
1,483 |
1,485 |
1,468 |
1,477 |
-0.20% |
2,600 |
2024/8/14 |
1,475 |
1,484 |
1,448 |
1,480 |
+0.34% |
4,700 |
2024/8/13 |
1,421 |
1,475 |
1,402 |
1,475 |
+3.80% |
7,800 |
2024/8/9 |
1,418 |
1,449 |
1,401 |
1,421 |
-1.86% |
2,600 |
2024/8/8 |
1,402 |
1,448 |
1,401 |
1,448 |
+4.47% |
3,800 |
2024/8/7 |
1,373 |
1,399 |
1,324 |
1,386 |
+0.95% |
6,200 |
2024/8/6 |
1,430 |
1,476 |
1,373 |
1,373 |
+4.81% |
20,700 |
2024/8/5 |
1,390 |
1,431 |
1,280 |
1,310 |
-7.22% |
19,400 |
2024/8/2 |
1,459 |
1,468 |
1,408 |
1,412 |
-4.34% |
15,300 |
2024/8/1 |
1,481 |
1,482 |
1,441 |
1,476 |
-0.47% |
3,300 |
2024/7/31 |
1,487 |
1,487 |
1,470 |
1,483 |
-0.20% |
10,400 |
2024/7/30 |
1,476 |
1,486 |
1,469 |
1,486 |
+0.68% |
2,400 |
2024/7/29 |
1,481 |
1,489 |
1,475 |
1,476 |
+0.48% |
8,400 |
2024/7/26 |
1,459 |
1,481 |
1,458 |
1,469 |
+0.62% |
12,100 |
2024/7/25 |
1,455 |
1,465 |
1,440 |
1,460 |
+0.55% |
5,600 |
2024/7/24 |
1,466 |
1,466 |
1,452 |
1,452 |
-0.95% |
2,200 |
2024/7/23 |
1,467 |
1,467 |
1,465 |
1,466 |
-0.07% |
1,300 |
2024/7/22 |
1,455 |
1,467 |
1,422 |
1,467 |
+0.69% |
5,800 |
2024/7/19 |
1,466 |
1,468 |
1,435 |
1,457 |
-0.07% |
3,200 |
2024/7/18 |
1,459 |
1,468 |
1,454 |
1,458 |
-0.07% |
1,700 |
2024/7/17 |
1,452 |
1,469 |
1,452 |
1,459 |
+0.55% |
4,200 |
2024/7/16 |
1,452 |
1,467 |
1,439 |
1,451 |
+2.91% |
14,500 |
2024/7/12 |
1,375 |
1,411 |
1,375 |
1,410 |
+1.44% |
7,800 |
2024/7/11 |
1,400 |
1,413 |
1,384 |
1,390 |
-0.71% |
1,600 |
2024/7/10 |
1,410 |
1,414 |
1,380 |
1,400 |
-0.71% |
2,100 |
2024/7/9 |
1,373 |
1,419 |
1,350 |
1,410 |
+2.10% |
8,900 |
2024/7/8 |
1,335 |
1,389 |
1,331 |
1,381 |
+2.98% |
6,900 |
2024/7/5 |
1,331 |
1,341 |
1,331 |
1,341 |
+0.00% |
1,100 |
2024/7/4 |
1,343 |
1,343 |
1,339 |
1,341 |
+0.07% |
3,000 |
2024/7/3 |
1,320 |
1,340 |
1,307 |
1,340 |
+1.52% |
16,500 |
2024/7/2 |
1,325 |
1,325 |
1,320 |
1,320 |
-0.38% |
1,100 |
2024/7/1 |
1,325 |
1,327 |
1,319 |
1,325 |
+0.00% |
5,200 |
2024/6/28 |
1,333 |
1,338 |
1,320 |
1,325 |
-1.05% |
18,400 |
2024/6/27 |
1,349 |
1,350 |
1,318 |
1,339 |
-0.74% |
31,800 |
2024/6/26 |
1,369 |
1,369 |
1,341 |
1,349 |
-0.88% |
5,500 |
2024/6/25 |
1,343 |
1,365 |
1,342 |
1,361 |
+1.26% |
7,500 |
2024/6/24 |
1,331 |
1,344 |
1,331 |
1,344 |
-0.07% |
1,000 |
2024/6/21 |
1,345 |
1,345 |
1,345 |
1,345 |
+0.37% |
200 |
2024/6/20 |
1,321 |
1,340 |
1,321 |
1,340 |
+1.44% |
2,200 |
2024/6/19 |
1,338 |
1,345 |
1,321 |
1,321 |
-1.27% |
4,100 |
2024/6/18 |
1,365 |
1,365 |
1,323 |
1,338 |
-1.55% |
3,600 |
2024/6/17 |
1,332 |
1,359 |
1,332 |
1,359 |
+1.49% |
1,900 |
2024/6/14 |
1,309 |
1,339 |
1,309 |
1,339 |
+0.00% |
7,800 |
2024/6/13 |
1,339 |
1,339 |
1,338 |
1,339 |
+0.00% |
1,300 |
2024/6/12 |
1,326 |
1,354 |
1,326 |
1,339 |
+0.30% |
2,800 |
2024/6/11 |
1,330 |
1,347 |
1,324 |
1,335 |
-0.22% |
16,900 |
2024/6/10 |
1,333 |
1,347 |
1,326 |
1,338 |
+0.30% |
9,000 |
2024/6/7 |
1,331 |
1,345 |
1,327 |
1,334 |
-0.07% |
7,700 |
2024/6/6 |
1,357 |
1,357 |
1,335 |
1,335 |
-1.11% |
900 |
2024/6/5 |
1,350 |
1,363 |
1,338 |
1,350 |
-0.37% |
2,800 |
2024/6/4 |
1,335 |
1,384 |
1,330 |
1,355 |
+0.67% |
13,400 |
2024/6/3 |
1,330 |
1,359 |
1,330 |
1,346 |
+1.20% |
2,300 |
2024/5/31 |
1,339 |
1,349 |
1,330 |
1,330 |
-1.48% |
3,100 |
2024/5/30 |
1,329 |
1,350 |
1,327 |
1,350 |
+0.00% |
5,500 |
2024/5/29 |
1,366 |
1,366 |
1,326 |
1,350 |
-1.10% |
5,100 |
2024/5/28 |
1,351 |
1,365 |
1,331 |
1,365 |
+1.34% |
3,300 |
2024/5/27 |
1,379 |
1,379 |
1,340 |
1,347 |
-1.25% |
3,800 |
2024/5/24 |
1,361 |
1,393 |
1,337 |
1,364 |
-1.16% |
5,300 |
2024/5/23 |
1,381 |
1,381 |
1,367 |
1,380 |
-0.07% |
2,200 |
2024/5/22 |
1,396 |
1,396 |
1,375 |
1,381 |
-1.36% |
2,300 |
2024/5/21 |
1,384 |
1,400 |
1,379 |
1,400 |
+2.34% |
6,700 |
2024/5/20 |
1,381 |
1,389 |
1,364 |
1,368 |
-1.16% |
2,100 |
2024/5/17 |
1,341 |
1,384 |
1,325 |
1,384 |
+2.44% |
7,300 |
2024/5/16 |
1,344 |
1,351 |
1,322 |
1,351 |
+1.96% |
800 |
2024/5/15 |
1,355 |
1,357 |
1,322 |
1,325 |
-1.12% |
9,100 |
2024/5/14 |
1,340 |
1,350 |
1,340 |
1,340 |
+0.00% |
600 |
2024/5/13 |
1,359 |
1,359 |
1,320 |
1,340 |
-0.52% |
4,000 |
2024/5/10 |
1,354 |
1,355 |
1,337 |
1,347 |
-0.81% |
7,600 |
2024/5/9 |
1,353 |
1,358 |
1,312 |
1,358 |
+0.37% |
7,900 |
2024/5/8 |
1,353 |
1,375 |
1,332 |
1,353 |
+0.00% |
21,300 |
2024/5/7 |
1,350 |
1,365 |
1,331 |
1,353 |
+0.37% |
6,200 |
2024/5/2 |
1,353 |
1,359 |
1,300 |
1,348 |
-0.37% |
13,400 |
2024/5/1 |
1,352 |
1,380 |
1,352 |
1,353 |
-1.31% |
6,600 |
2024/4/30 |
1,362 |
1,376 |
1,346 |
1,371 |
+5.30% |
9,600 |
2024/4/26 |
1,301 |
1,325 |
1,297 |
1,302 |
-0.53% |
6,600 |
2024/4/25 |
1,328 |
1,328 |
1,309 |
1,309 |
-1.43% |
900 |
2024/4/24 |
1,307 |
1,345 |
1,301 |
1,328 |
+1.68% |
8,800 |
2024/4/23 |
1,326 |
1,326 |
1,305 |
1,306 |
-1.66% |
3,400 |
2024/4/22 |
1,323 |
1,350 |
1,305 |
1,328 |
+1.68% |
9,300 |
2024/4/19 |
1,351 |
1,351 |
1,300 |
1,306 |
-4.53% |
11,300 |
2024/4/18 |
1,342 |
1,395 |
1,342 |
1,368 |
+2.01% |
5,400 |
2024/4/17 |
1,342 |
1,365 |
1,332 |
1,341 |
-0.07% |
7,800 |
2024/4/16 |
1,381 |
1,395 |
1,326 |
1,342 |
-4.42% |
13,800 |
2024/4/15 |
1,362 |
1,419 |
1,350 |
1,404 |
+3.08% |
26,900 |
2024/4/12 |
1,400 |
1,405 |
1,360 |
1,362 |
-1.80% |
43,200 |
2024/4/11 |
1,418 |
1,418 |
1,385 |
1,387 |
-2.19% |
22,200 |
2024/4/10 |
1,423 |
1,428 |
1,413 |
1,418 |
-0.70% |
5,000 |
2024/4/9 |
1,421 |
1,430 |
1,406 |
1,428 |
-0.07% |
6,200 |
2024/4/8 |
1,460 |
1,460 |
1,412 |
1,429 |
-1.92% |
8,600 |
2024/4/5 |
1,450 |
1,457 |
1,434 |
1,457 |
+0.69% |
7,800 |
2024/4/4 |
1,440 |
1,447 |
1,422 |
1,447 |
+0.70% |
7,400 |
2024/4/3 |
1,431 |
1,439 |
1,409 |
1,437 |
+0.35% |
7,000 |
2024/4/2 |
1,417 |
1,440 |
1,410 |
1,432 |
+1.06% |
5,100 |
2024/4/1 |
1,432 |
1,432 |
1,401 |
1,417 |
-0.14% |
7,300 |
2024/3/29 |
1,432 |
1,432 |
1,409 |
1,419 |
-0.91% |
10,200 |
2024/3/28 |
1,415 |
1,443 |
1,415 |
1,432 |
+0.49% |
2,400 |
2024/3/27 |
1,416 |
1,453 |
1,416 |
1,425 |
+0.99% |
10,300 |
2024/3/26 |
1,418 |
1,429 |
1,410 |
1,411 |
-0.49% |
3,300 |
2024/3/25 |
1,441 |
1,451 |
1,410 |
1,418 |
-1.87% |
13,300 |
|