日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
1,210 |
1,219 |
1,210 |
1,219 |
+1.41% |
800 |
2024/9/18 |
1,215 |
1,215 |
1,197 |
1,202 |
+0.50% |
1,300 |
2024/9/17 |
1,205 |
1,205 |
1,195 |
1,196 |
-0.83% |
2,100 |
2024/9/13 |
1,205 |
1,206 |
1,205 |
1,206 |
+0.08% |
1,200 |
2024/9/12 |
1,217 |
1,227 |
1,205 |
1,205 |
-0.17% |
2,000 |
2024/9/11 |
1,217 |
1,220 |
1,203 |
1,207 |
-0.82% |
27,500 |
2024/9/10 |
1,231 |
1,231 |
1,205 |
1,217 |
-0.73% |
1,000 |
2024/9/9 |
1,212 |
1,226 |
1,210 |
1,226 |
-0.16% |
2,800 |
2024/9/6 |
1,220 |
1,250 |
1,218 |
1,228 |
+0.33% |
2,300 |
2024/9/5 |
1,225 |
1,252 |
1,224 |
1,224 |
-0.49% |
2,200 |
2024/9/4 |
1,240 |
1,249 |
1,221 |
1,230 |
-3.15% |
6,100 |
2024/9/3 |
1,262 |
1,270 |
1,262 |
1,270 |
+0.00% |
1,400 |
2024/9/2 |
1,256 |
1,273 |
1,241 |
1,270 |
+1.36% |
5,000 |
2024/8/30 |
1,246 |
1,253 |
1,240 |
1,253 |
+0.40% |
3,300 |
2024/8/29 |
1,248 |
1,250 |
1,248 |
1,248 |
-0.40% |
600 |
2024/8/28 |
1,252 |
1,253 |
1,252 |
1,253 |
+0.00% |
400 |
2024/8/27 |
1,247 |
1,257 |
1,247 |
1,253 |
+0.48% |
1,700 |
2024/8/26 |
1,265 |
1,265 |
1,246 |
1,247 |
+0.32% |
1,800 |
2024/8/23 |
1,241 |
1,243 |
1,241 |
1,243 |
-0.64% |
500 |
2024/8/22 |
1,250 |
1,272 |
1,250 |
1,251 |
+0.08% |
900 |
2024/8/21 |
1,248 |
1,250 |
1,235 |
1,250 |
+0.24% |
2,900 |
2024/8/20 |
1,263 |
1,263 |
1,236 |
1,247 |
+0.97% |
2,100 |
2024/8/19 |
1,253 |
1,284 |
1,200 |
1,235 |
+0.00% |
8,000 |
2024/8/16 |
1,221 |
1,238 |
1,210 |
1,235 |
+2.07% |
2,400 |
2024/8/15 |
1,220 |
1,220 |
1,201 |
1,210 |
+1.17% |
3,900 |
2024/8/14 |
1,174 |
1,200 |
1,174 |
1,196 |
+1.53% |
7,200 |
2024/8/13 |
1,182 |
1,182 |
1,164 |
1,178 |
+1.20% |
10,400 |
2024/8/9 |
1,172 |
1,190 |
1,152 |
1,164 |
-7.77% |
23,500 |
2024/8/8 |
1,220 |
1,262 |
1,205 |
1,262 |
-2.02% |
4,700 |
2024/8/7 |
1,175 |
1,300 |
1,130 |
1,288 |
+11.71% |
41,400 |
2024/8/6 |
1,110 |
1,197 |
1,105 |
1,153 |
+10.97% |
13,500 |
2024/8/5 |
1,261 |
1,295 |
1,039 |
1,039 |
-22.40% |
26,100 |
2024/8/2 |
1,378 |
1,378 |
1,339 |
1,339 |
-3.74% |
9,400 |
2024/8/1 |
1,400 |
1,400 |
1,391 |
1,391 |
-0.64% |
600 |
2024/7/31 |
1,395 |
1,408 |
1,393 |
1,400 |
+0.07% |
1,700 |
2024/7/30 |
1,416 |
1,416 |
1,396 |
1,399 |
-0.14% |
2,600 |
2024/7/29 |
1,410 |
1,416 |
1,400 |
1,401 |
-0.14% |
3,100 |
2024/7/26 |
1,401 |
1,414 |
1,401 |
1,403 |
-0.43% |
1,400 |
2024/7/25 |
1,414 |
1,414 |
1,402 |
1,409 |
-0.49% |
5,100 |
2024/7/24 |
1,415 |
1,416 |
1,415 |
1,416 |
-0.14% |
400 |
2024/7/23 |
1,411 |
1,420 |
1,411 |
1,418 |
+0.50% |
1,200 |
2024/7/22 |
1,411 |
1,430 |
1,410 |
1,411 |
-0.14% |
3,800 |
2024/7/19 |
1,415 |
1,419 |
1,413 |
1,413 |
-0.14% |
1,500 |
2024/7/18 |
1,417 |
1,419 |
1,415 |
1,415 |
-0.28% |
1,200 |
2024/7/17 |
1,415 |
1,420 |
1,415 |
1,419 |
+0.35% |
400 |
2024/7/16 |
1,424 |
1,424 |
1,414 |
1,414 |
+0.14% |
2,100 |
2024/7/12 |
1,405 |
1,412 |
1,405 |
1,412 |
+0.50% |
600 |
2024/7/11 |
1,418 |
1,419 |
1,405 |
1,405 |
-0.78% |
2,700 |
2024/7/10 |
1,403 |
1,420 |
1,403 |
1,416 |
+1.00% |
2,800 |
2024/7/9 |
1,401 |
1,402 |
1,400 |
1,402 |
+0.21% |
1,000 |
2024/7/8 |
1,400 |
1,402 |
1,395 |
1,399 |
-0.07% |
2,900 |
2024/7/5 |
1,400 |
1,400 |
1,394 |
1,400 |
+0.14% |
2,800 |
2024/7/4 |
1,401 |
1,402 |
1,398 |
1,398 |
+0.07% |
1,000 |
2024/7/3 |
1,406 |
1,406 |
1,397 |
1,397 |
-0.14% |
2,500 |
2024/7/2 |
1,400 |
1,407 |
1,399 |
1,399 |
-0.36% |
800 |
2024/7/1 |
1,404 |
1,405 |
1,398 |
1,404 |
+0.21% |
2,000 |
2024/6/28 |
1,407 |
1,407 |
1,397 |
1,401 |
-0.28% |
2,600 |
2024/6/27 |
1,401 |
1,407 |
1,396 |
1,405 |
-0.50% |
2,500 |
2024/6/26 |
1,415 |
1,423 |
1,412 |
1,412 |
-0.14% |
3,100 |
2024/6/25 |
1,410 |
1,414 |
1,402 |
1,414 |
+0.00% |
5,500 |
2024/6/24 |
1,413 |
1,418 |
1,410 |
1,414 |
-0.28% |
5,000 |
2024/6/21 |
1,410 |
1,418 |
1,409 |
1,418 |
+0.28% |
1,800 |
2024/6/20 |
1,403 |
1,414 |
1,403 |
1,414 |
+0.71% |
2,900 |
2024/6/19 |
1,425 |
1,425 |
1,402 |
1,404 |
-0.43% |
2,700 |
2024/6/18 |
1,400 |
1,410 |
1,390 |
1,410 |
+0.86% |
6,800 |
2024/6/17 |
1,400 |
1,402 |
1,398 |
1,398 |
-0.21% |
2,400 |
2024/6/14 |
1,403 |
1,404 |
1,400 |
1,401 |
+0.00% |
900 |
2024/6/13 |
1,405 |
1,410 |
1,400 |
1,401 |
-0.21% |
1,800 |
2024/6/12 |
1,406 |
1,409 |
1,404 |
1,404 |
-0.21% |
1,500 |
2024/6/11 |
1,410 |
1,411 |
1,407 |
1,407 |
+0.14% |
1,600 |
2024/6/10 |
1,406 |
1,415 |
1,405 |
1,405 |
-0.07% |
700 |
2024/6/7 |
1,412 |
1,412 |
1,400 |
1,406 |
-0.42% |
1,100 |
2024/6/6 |
1,408 |
1,412 |
1,408 |
1,412 |
+0.36% |
300 |
2024/6/5 |
1,411 |
1,413 |
1,404 |
1,407 |
-0.14% |
1,800 |
2024/6/4 |
1,404 |
1,409 |
1,404 |
1,409 |
+0.36% |
1,300 |
2024/6/3 |
1,404 |
1,404 |
1,401 |
1,404 |
+0.65% |
1,300 |
2024/5/31 |
1,391 |
1,400 |
1,391 |
1,395 |
-0.07% |
1,400 |
2024/5/30 |
1,392 |
1,400 |
1,392 |
1,396 |
-0.14% |
4,300 |
2024/5/29 |
1,410 |
1,410 |
1,398 |
1,398 |
-0.85% |
3,200 |
2024/5/28 |
1,410 |
1,410 |
1,401 |
1,410 |
-0.21% |
1,400 |
2024/5/27 |
1,410 |
1,413 |
1,405 |
1,413 |
+0.21% |
800 |
2024/5/24 |
1,411 |
1,411 |
1,391 |
1,410 |
+0.57% |
5,800 |
2024/5/23 |
1,405 |
1,410 |
1,402 |
1,402 |
-0.21% |
2,500 |
2024/5/22 |
1,410 |
1,415 |
1,405 |
1,405 |
-0.35% |
2,000 |
2024/5/21 |
1,409 |
1,410 |
1,408 |
1,410 |
-0.35% |
2,100 |
2024/5/20 |
1,415 |
1,415 |
1,405 |
1,415 |
+0.35% |
2,500 |
2024/5/17 |
1,409 |
1,411 |
1,401 |
1,410 |
+0.00% |
4,200 |
2024/5/16 |
1,409 |
1,414 |
1,409 |
1,410 |
+0.07% |
1,600 |
2024/5/15 |
1,423 |
1,423 |
1,408 |
1,409 |
-1.19% |
4,500 |
2024/5/14 |
1,422 |
1,426 |
1,419 |
1,426 |
+0.00% |
2,900 |
2024/5/13 |
1,413 |
1,426 |
1,412 |
1,426 |
+0.00% |
3,600 |
2024/5/10 |
1,421 |
1,428 |
1,421 |
1,426 |
-0.14% |
1,200 |
2024/5/9 |
1,427 |
1,428 |
1,415 |
1,428 |
+0.07% |
2,800 |
2024/5/8 |
1,427 |
1,427 |
1,420 |
1,427 |
-0.21% |
2,700 |
2024/5/7 |
1,417 |
1,430 |
1,416 |
1,430 |
+0.78% |
4,300 |
2024/5/2 |
1,417 |
1,420 |
1,414 |
1,419 |
+0.14% |
1,000 |
2024/5/1 |
1,416 |
1,424 |
1,414 |
1,417 |
+0.21% |
3,400 |
2024/4/30 |
1,414 |
1,418 |
1,414 |
1,414 |
+0.14% |
1,400 |
2024/4/26 |
1,410 |
1,418 |
1,409 |
1,412 |
+0.07% |
1,500 |
2024/4/25 |
1,412 |
1,413 |
1,410 |
1,411 |
-0.07% |
800 |
2024/4/24 |
1,409 |
1,415 |
1,409 |
1,412 |
+0.21% |
2,200 |
2024/4/23 |
1,416 |
1,416 |
1,408 |
1,409 |
+0.14% |
1,200 |
2024/4/22 |
1,405 |
1,419 |
1,405 |
1,407 |
+0.14% |
2,000 |
2024/4/19 |
1,419 |
1,427 |
1,402 |
1,405 |
-0.85% |
4,200 |
2024/4/18 |
1,412 |
1,417 |
1,411 |
1,417 |
+0.57% |
2,400 |
2024/4/17 |
1,411 |
1,418 |
1,405 |
1,409 |
-0.07% |
3,400 |
2024/4/16 |
1,416 |
1,418 |
1,409 |
1,410 |
-0.63% |
3,100 |
2024/4/15 |
1,432 |
1,432 |
1,418 |
1,419 |
-0.07% |
1,600 |
2024/4/12 |
1,425 |
1,433 |
1,420 |
1,420 |
+0.00% |
5,800 |
2024/4/11 |
1,429 |
1,429 |
1,420 |
1,420 |
+0.00% |
5,600 |
2024/4/10 |
1,416 |
1,423 |
1,413 |
1,420 |
+0.50% |
7,300 |
2024/4/9 |
1,409 |
1,413 |
1,401 |
1,413 |
+0.93% |
3,000 |
2024/4/8 |
1,410 |
1,410 |
1,399 |
1,400 |
-0.71% |
9,100 |
2024/4/5 |
1,406 |
1,410 |
1,403 |
1,410 |
+0.14% |
3,200 |
2024/4/4 |
1,412 |
1,416 |
1,405 |
1,408 |
-0.21% |
4,200 |
2024/4/3 |
1,422 |
1,422 |
1,404 |
1,411 |
-0.77% |
8,600 |
2024/4/2 |
1,439 |
1,439 |
1,421 |
1,422 |
-0.28% |
2,500 |
2024/4/1 |
1,420 |
1,433 |
1,417 |
1,426 |
+0.42% |
8,500 |
2024/3/29 |
1,415 |
1,427 |
1,415 |
1,420 |
+0.57% |
7,900 |
2024/3/28 |
1,417 |
1,420 |
1,412 |
1,412 |
-0.28% |
3,100 |
2024/3/27 |
1,425 |
1,425 |
1,416 |
1,416 |
+0.28% |
3,000 |
2024/3/26 |
1,406 |
1,419 |
1,405 |
1,412 |
+0.43% |
6,900 |
2024/3/25 |
1,414 |
1,414 |
1,404 |
1,406 |
-0.57% |
13,600 |
|