日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
1,430 |
1,456 |
1,426 |
1,448 |
+1.26% |
7,100 |
2024/9/18 |
1,431 |
1,445 |
1,413 |
1,430 |
+0.07% |
6,600 |
2024/9/17 |
1,451 |
1,452 |
1,411 |
1,429 |
-1.31% |
8,900 |
2024/9/13 |
1,470 |
1,470 |
1,440 |
1,448 |
-0.82% |
8,500 |
2024/9/12 |
1,467 |
1,470 |
1,450 |
1,460 |
+0.34% |
5,600 |
2024/9/11 |
1,503 |
1,503 |
1,445 |
1,455 |
-3.00% |
24,700 |
2024/9/10 |
1,509 |
1,513 |
1,500 |
1,500 |
-0.60% |
6,800 |
2024/9/9 |
1,486 |
1,509 |
1,475 |
1,509 |
+0.20% |
11,300 |
2024/9/6 |
1,525 |
1,526 |
1,506 |
1,506 |
-1.44% |
4,400 |
2024/9/5 |
1,530 |
1,540 |
1,513 |
1,528 |
+0.13% |
9,200 |
2024/9/4 |
1,542 |
1,542 |
1,525 |
1,526 |
-3.05% |
6,100 |
2024/9/3 |
1,578 |
1,580 |
1,570 |
1,574 |
+0.19% |
3,000 |
2024/9/2 |
1,584 |
1,584 |
1,561 |
1,571 |
+1.42% |
4,200 |
2024/8/30 |
1,536 |
1,549 |
1,527 |
1,549 |
+1.18% |
5,400 |
2024/8/29 |
1,536 |
1,536 |
1,531 |
1,531 |
-0.39% |
1,400 |
2024/8/28 |
1,540 |
1,540 |
1,535 |
1,537 |
+0.26% |
1,500 |
2024/8/27 |
1,525 |
1,535 |
1,522 |
1,533 |
+0.92% |
7,700 |
2024/8/26 |
1,526 |
1,526 |
1,510 |
1,519 |
-0.39% |
4,200 |
2024/8/23 |
1,536 |
1,538 |
1,511 |
1,525 |
-0.65% |
11,700 |
2024/8/22 |
1,540 |
1,547 |
1,535 |
1,535 |
-0.07% |
9,300 |
2024/8/21 |
1,534 |
1,541 |
1,534 |
1,536 |
-0.78% |
3,600 |
2024/8/20 |
1,551 |
1,561 |
1,537 |
1,548 |
+0.58% |
12,300 |
2024/8/19 |
1,567 |
1,567 |
1,530 |
1,539 |
-1.35% |
20,000 |
2024/8/16 |
1,595 |
1,595 |
1,551 |
1,560 |
-1.95% |
27,300 |
2024/8/15 |
1,632 |
1,674 |
1,567 |
1,591 |
-7.07% |
31,200 |
2024/8/14 |
1,683 |
1,740 |
1,683 |
1,712 |
+4.20% |
4,200 |
2024/8/13 |
1,618 |
1,643 |
1,618 |
1,643 |
+1.55% |
4,600 |
2024/8/9 |
1,636 |
1,636 |
1,618 |
1,618 |
-0.43% |
3,200 |
2024/8/8 |
1,635 |
1,640 |
1,625 |
1,625 |
-1.40% |
1,700 |
2024/8/7 |
1,538 |
1,681 |
1,538 |
1,648 |
+7.71% |
3,400 |
2024/8/6 |
1,450 |
1,552 |
1,450 |
1,530 |
+14.09% |
11,800 |
2024/8/5 |
1,601 |
1,611 |
1,299 |
1,341 |
-21.07% |
18,800 |
2024/8/2 |
1,752 |
1,752 |
1,685 |
1,699 |
-4.39% |
11,700 |
2024/8/1 |
1,786 |
1,786 |
1,762 |
1,777 |
-1.66% |
2,100 |
2024/7/31 |
1,808 |
1,808 |
1,763 |
1,807 |
-0.06% |
1,500 |
2024/7/30 |
1,790 |
1,808 |
1,788 |
1,808 |
+0.00% |
1,000 |
2024/7/29 |
1,834 |
1,834 |
1,808 |
1,808 |
+0.78% |
1,700 |
2024/7/26 |
1,779 |
1,794 |
1,760 |
1,794 |
+0.73% |
3,200 |
2024/7/25 |
1,817 |
1,824 |
1,780 |
1,781 |
-2.46% |
10,300 |
2024/7/24 |
1,829 |
1,830 |
1,820 |
1,826 |
-0.16% |
900 |
2024/7/23 |
1,838 |
1,847 |
1,829 |
1,829 |
+0.00% |
1,400 |
2024/7/22 |
1,821 |
1,829 |
1,821 |
1,829 |
-0.05% |
2,700 |
2024/7/19 |
1,840 |
1,850 |
1,830 |
1,830 |
-0.54% |
1,600 |
2024/7/18 |
1,847 |
1,853 |
1,840 |
1,840 |
-0.92% |
3,300 |
2024/7/17 |
1,857 |
1,857 |
1,851 |
1,857 |
+0.05% |
800 |
2024/7/16 |
1,857 |
1,859 |
1,856 |
1,856 |
+0.32% |
1,200 |
2024/7/12 |
1,848 |
1,850 |
1,846 |
1,850 |
+0.11% |
2,100 |
2024/7/11 |
1,837 |
1,848 |
1,835 |
1,848 |
+0.27% |
1,200 |
2024/7/10 |
1,848 |
1,848 |
1,840 |
1,843 |
-0.38% |
800 |
2024/7/9 |
1,850 |
1,853 |
1,850 |
1,850 |
+0.00% |
800 |
2024/7/8 |
1,834 |
1,852 |
1,830 |
1,850 |
+0.87% |
1,700 |
2024/7/5 |
1,836 |
1,845 |
1,834 |
1,834 |
-0.33% |
1,400 |
2024/7/4 |
1,851 |
1,851 |
1,836 |
1,840 |
+0.00% |
900 |
2024/7/3 |
1,846 |
1,859 |
1,840 |
1,840 |
-1.08% |
1,800 |
2024/7/2 |
1,860 |
1,860 |
1,821 |
1,860 |
+0.16% |
2,500 |
2024/7/1 |
1,846 |
1,859 |
1,825 |
1,857 |
-0.05% |
14,600 |
2024/6/28 |
1,866 |
1,866 |
1,851 |
1,858 |
-0.38% |
1,800 |
2024/6/27 |
1,921 |
1,921 |
1,844 |
1,865 |
+1.14% |
15,500 |
2024/6/26 |
1,878 |
1,880 |
1,841 |
1,844 |
-1.81% |
25,100 |
2024/6/25 |
1,899 |
1,909 |
1,878 |
1,878 |
-0.63% |
7,300 |
2024/6/24 |
1,904 |
1,904 |
1,880 |
1,890 |
-1.00% |
19,300 |
2024/6/21 |
1,920 |
1,920 |
1,900 |
1,909 |
-0.52% |
3,400 |
2024/6/20 |
1,920 |
1,920 |
1,914 |
1,919 |
-0.21% |
400 |
2024/6/19 |
1,919 |
1,928 |
1,906 |
1,923 |
-0.31% |
1,800 |
2024/6/18 |
1,905 |
1,929 |
1,905 |
1,929 |
+1.26% |
1,200 |
2024/6/17 |
1,902 |
1,905 |
1,901 |
1,905 |
+0.00% |
1,600 |
2024/6/14 |
1,901 |
1,914 |
1,901 |
1,905 |
-0.78% |
500 |
2024/6/13 |
1,904 |
1,920 |
1,897 |
1,920 |
+0.84% |
14,000 |
2024/6/12 |
1,904 |
1,904 |
1,904 |
1,904 |
+0.00% |
700 |
2024/6/11 |
1,917 |
1,917 |
1,891 |
1,904 |
-0.31% |
4,000 |
2024/6/10 |
1,910 |
1,912 |
1,910 |
1,910 |
+1.00% |
600 |
2024/6/7 |
1,895 |
1,900 |
1,890 |
1,891 |
-0.21% |
1,500 |
2024/6/6 |
1,918 |
1,918 |
1,893 |
1,895 |
-0.52% |
3,200 |
2024/6/5 |
1,907 |
1,907 |
1,897 |
1,905 |
-0.10% |
1,900 |
2024/6/4 |
1,894 |
1,907 |
1,894 |
1,907 |
+0.58% |
2,000 |
2024/6/3 |
1,901 |
1,915 |
1,896 |
1,896 |
-0.26% |
2,400 |
2024/5/31 |
1,899 |
1,910 |
1,899 |
1,901 |
-0.16% |
1,600 |
2024/5/30 |
1,929 |
1,929 |
1,890 |
1,904 |
-1.24% |
4,200 |
2024/5/29 |
1,933 |
1,935 |
1,928 |
1,928 |
-0.26% |
3,200 |
2024/5/28 |
1,933 |
1,933 |
1,890 |
1,933 |
+0.00% |
1,500 |
2024/5/27 |
1,934 |
1,934 |
1,925 |
1,933 |
+0.16% |
2,000 |
2024/5/24 |
1,924 |
1,930 |
1,918 |
1,930 |
+0.21% |
1,300 |
2024/5/23 |
1,926 |
1,930 |
1,925 |
1,926 |
+0.00% |
4,600 |
2024/5/22 |
1,922 |
1,926 |
1,922 |
1,926 |
+0.00% |
2,100 |
2024/5/21 |
1,920 |
1,926 |
1,920 |
1,926 |
+0.31% |
1,800 |
2024/5/20 |
1,919 |
1,927 |
1,913 |
1,920 |
+0.52% |
4,700 |
2024/5/17 |
1,917 |
1,917 |
1,901 |
1,910 |
-0.68% |
3,000 |
2024/5/16 |
1,926 |
1,926 |
1,900 |
1,923 |
+2.23% |
3,100 |
2024/5/15 |
1,919 |
1,919 |
1,880 |
1,881 |
-1.98% |
4,500 |
2024/5/14 |
1,919 |
1,922 |
1,919 |
1,919 |
+0.42% |
1,000 |
2024/5/13 |
1,910 |
1,921 |
1,910 |
1,911 |
+0.05% |
1,100 |
2024/5/10 |
1,915 |
1,916 |
1,910 |
1,910 |
-0.42% |
1,800 |
2024/5/9 |
1,918 |
1,918 |
1,918 |
1,918 |
+0.84% |
900 |
2024/5/8 |
1,926 |
1,926 |
1,902 |
1,902 |
-1.35% |
200 |
2024/5/7 |
1,919 |
1,928 |
1,901 |
1,928 |
+1.53% |
2,300 |
2024/5/2 |
1,893 |
1,907 |
1,893 |
1,899 |
+0.32% |
700 |
2024/5/1 |
1,892 |
1,908 |
1,892 |
1,893 |
-0.37% |
1,500 |
2024/4/30 |
1,901 |
1,915 |
1,900 |
1,900 |
+0.00% |
2,900 |
2024/4/26 |
1,900 |
1,900 |
1,892 |
1,900 |
+0.00% |
1,700 |
2024/4/25 |
1,898 |
1,901 |
1,889 |
1,900 |
+0.48% |
1,000 |
2024/4/24 |
1,880 |
1,891 |
1,880 |
1,891 |
+0.59% |
2,200 |
2024/4/23 |
1,885 |
1,895 |
1,870 |
1,880 |
-0.21% |
500 |
2024/4/22 |
1,895 |
1,895 |
1,859 |
1,884 |
+1.45% |
700 |
2024/4/19 |
1,894 |
1,894 |
1,852 |
1,857 |
-1.54% |
2,600 |
2024/4/18 |
1,882 |
1,890 |
1,882 |
1,886 |
+0.21% |
1,900 |
2024/4/17 |
1,897 |
1,898 |
1,881 |
1,882 |
+0.05% |
1,200 |
2024/4/16 |
1,896 |
1,896 |
1,881 |
1,881 |
-0.95% |
500 |
2024/4/15 |
1,891 |
1,899 |
1,882 |
1,899 |
+0.37% |
1,600 |
2024/4/12 |
1,900 |
1,900 |
1,892 |
1,892 |
-0.42% |
600 |
2024/4/11 |
1,898 |
1,900 |
1,896 |
1,900 |
-0.21% |
1,700 |
2024/4/10 |
1,904 |
1,904 |
1,900 |
1,904 |
+0.05% |
1,600 |
2024/4/9 |
1,904 |
1,904 |
1,896 |
1,903 |
+0.95% |
900 |
2024/4/8 |
1,895 |
1,900 |
1,885 |
1,885 |
-0.53% |
2,800 |
2024/4/5 |
1,899 |
1,901 |
1,886 |
1,895 |
-0.58% |
1,300 |
2024/4/4 |
1,904 |
1,911 |
1,887 |
1,906 |
+0.69% |
1,200 |
2024/4/3 |
1,927 |
1,927 |
1,872 |
1,893 |
-1.76% |
4,600 |
2024/4/2 |
1,917 |
1,927 |
1,901 |
1,927 |
+0.68% |
2,300 |
2024/4/1 |
1,920 |
1,933 |
1,913 |
1,914 |
+0.05% |
2,100 |
2024/3/29 |
1,898 |
1,914 |
1,898 |
1,913 |
+0.79% |
3,800 |
2024/3/28 |
1,880 |
1,905 |
1,880 |
1,898 |
+0.96% |
2,900 |
2024/3/27 |
1,909 |
1,909 |
1,880 |
1,880 |
-1.36% |
11,900 |
2024/3/26 |
1,873 |
1,906 |
1,872 |
1,906 |
+2.14% |
5,500 |
2024/3/25 |
1,849 |
1,879 |
1,845 |
1,866 |
+1.41% |
5,000 |
|