日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
1,008 |
1,017 |
1,008 |
1,017 |
+0.10% |
400 |
2024/9/18 |
1,010 |
1,016 |
1,010 |
1,016 |
+0.79% |
400 |
2024/9/17 |
1,008 |
1,008 |
1,008 |
1,008 |
+0.00% |
200 |
2024/9/13 |
1,009 |
1,009 |
1,001 |
1,008 |
+0.00% |
300 |
2024/9/12 |
1,008 |
1,008 |
1,008 |
1,008 |
+0.70% |
100 |
2024/9/10 |
1,005 |
1,005 |
1,001 |
1,001 |
-0.40% |
800 |
2024/9/9 |
996 |
1,005 |
995 |
1,005 |
+0.70% |
2,200 |
2024/9/6 |
1,000 |
1,000 |
998 |
998 |
-0.20% |
300 |
2024/9/5 |
999 |
1,000 |
999 |
1,000 |
+0.10% |
1,300 |
2024/9/4 |
999 |
1,000 |
999 |
999 |
-0.10% |
1,600 |
2024/9/3 |
1,003 |
1,009 |
1,000 |
1,000 |
-0.70% |
2,100 |
2024/9/2 |
1,025 |
1,054 |
1,001 |
1,007 |
-1.76% |
3,100 |
2024/8/30 |
1,026 |
1,027 |
1,025 |
1,025 |
-0.29% |
1,000 |
2024/8/29 |
1,030 |
1,030 |
1,028 |
1,028 |
-0.19% |
300 |
2024/8/28 |
1,038 |
1,038 |
1,030 |
1,030 |
-0.10% |
900 |
2024/8/27 |
1,048 |
1,052 |
1,031 |
1,031 |
-1.81% |
400 |
2024/8/26 |
1,031 |
1,050 |
1,031 |
1,050 |
+1.84% |
200 |
2024/8/23 |
1,039 |
1,039 |
1,031 |
1,031 |
-1.72% |
300 |
2024/8/22 |
1,049 |
1,049 |
1,049 |
1,049 |
+0.96% |
500 |
2024/8/21 |
1,016 |
1,039 |
1,016 |
1,039 |
+2.57% |
400 |
2024/8/20 |
1,021 |
1,021 |
1,013 |
1,013 |
-0.10% |
400 |
2024/8/19 |
1,000 |
1,028 |
1,000 |
1,014 |
+0.30% |
2,100 |
2024/8/16 |
1,008 |
1,018 |
1,008 |
1,011 |
+0.50% |
1,000 |
2024/8/15 |
1,014 |
1,028 |
1,006 |
1,006 |
-2.14% |
1,800 |
2024/8/14 |
1,020 |
1,028 |
1,020 |
1,028 |
+0.98% |
700 |
2024/8/13 |
1,032 |
1,032 |
1,018 |
1,018 |
-0.20% |
2,000 |
2024/8/9 |
1,020 |
1,029 |
1,020 |
1,020 |
+0.00% |
2,000 |
2024/8/8 |
1,020 |
1,020 |
1,012 |
1,020 |
+0.00% |
800 |
2024/8/7 |
1,016 |
1,020 |
1,010 |
1,020 |
+4.08% |
1,200 |
2024/8/6 |
951 |
999 |
951 |
980 |
+3.05% |
1,600 |
2024/8/5 |
1,001 |
1,010 |
951 |
951 |
-6.12% |
9,100 |
2024/8/2 |
1,000 |
1,062 |
1,000 |
1,013 |
-3.71% |
3,600 |
2024/8/1 |
1,062 |
1,069 |
1,052 |
1,052 |
-0.85% |
3,700 |
2024/7/31 |
1,062 |
1,069 |
1,061 |
1,061 |
-0.09% |
500 |
2024/7/30 |
1,062 |
1,062 |
1,062 |
1,062 |
-0.65% |
200 |
2024/7/29 |
1,067 |
1,072 |
1,067 |
1,069 |
+0.28% |
300 |
2024/7/26 |
1,072 |
1,072 |
1,062 |
1,066 |
+0.47% |
700 |
2024/7/25 |
1,061 |
1,062 |
1,060 |
1,061 |
+0.00% |
2,500 |
2024/7/24 |
1,062 |
1,062 |
1,061 |
1,061 |
-0.28% |
1,700 |
2024/7/23 |
1,070 |
1,072 |
1,064 |
1,064 |
-0.84% |
1,800 |
2024/7/22 |
1,074 |
1,086 |
1,073 |
1,073 |
-1.29% |
1,800 |
2024/7/19 |
1,079 |
1,087 |
1,070 |
1,087 |
+0.74% |
800 |
2024/7/18 |
1,085 |
1,094 |
1,079 |
1,079 |
-1.46% |
900 |
2024/7/17 |
1,082 |
1,097 |
1,082 |
1,095 |
+1.48% |
1,100 |
2024/7/16 |
1,089 |
1,091 |
1,057 |
1,079 |
-0.92% |
1,900 |
2024/7/12 |
1,091 |
1,098 |
1,089 |
1,089 |
-0.73% |
500 |
2024/7/11 |
1,094 |
1,100 |
1,090 |
1,097 |
-0.27% |
1,600 |
2024/7/10 |
1,106 |
1,106 |
1,089 |
1,100 |
+1.38% |
4,600 |
2024/7/9 |
1,075 |
1,085 |
1,075 |
1,085 |
+0.93% |
400 |
2024/7/8 |
1,069 |
1,080 |
1,062 |
1,075 |
+0.84% |
1,200 |
2024/7/5 |
1,070 |
1,070 |
1,066 |
1,066 |
-1.20% |
1,000 |
2024/7/4 |
1,067 |
1,079 |
1,054 |
1,079 |
+0.84% |
800 |
2024/7/3 |
1,079 |
1,079 |
1,058 |
1,070 |
+1.13% |
1,000 |
2024/7/2 |
1,059 |
1,070 |
1,058 |
1,058 |
-0.19% |
1,200 |
2024/7/1 |
1,059 |
1,060 |
1,056 |
1,060 |
+0.00% |
600 |
2024/6/28 |
1,088 |
1,088 |
1,060 |
1,060 |
+0.00% |
1,800 |
2024/6/27 |
1,052 |
1,060 |
1,052 |
1,060 |
+0.28% |
1,100 |
2024/6/26 |
1,046 |
1,057 |
1,045 |
1,057 |
-0.09% |
2,300 |
2024/6/25 |
1,070 |
1,070 |
1,056 |
1,058 |
-1.12% |
2,200 |
2024/6/24 |
1,087 |
1,087 |
1,070 |
1,070 |
-0.47% |
2,000 |
2024/6/21 |
1,075 |
1,075 |
1,075 |
1,075 |
+0.00% |
100 |
2024/6/20 |
1,086 |
1,086 |
1,075 |
1,075 |
-1.19% |
1,600 |
2024/6/19 |
1,137 |
1,144 |
1,082 |
1,088 |
-4.31% |
7,800 |
2024/6/18 |
1,069 |
1,146 |
1,069 |
1,137 |
+5.08% |
6,100 |
2024/6/17 |
1,084 |
1,084 |
1,077 |
1,082 |
+0.46% |
1,700 |
2024/6/14 |
1,043 |
1,079 |
1,043 |
1,077 |
+1.80% |
4,100 |
2024/6/13 |
1,046 |
1,060 |
1,046 |
1,058 |
+1.15% |
2,900 |
2024/6/12 |
1,058 |
1,058 |
1,046 |
1,046 |
+0.19% |
1,200 |
2024/6/11 |
1,043 |
1,046 |
1,041 |
1,044 |
+0.10% |
2,700 |
2024/6/10 |
1,038 |
1,045 |
1,038 |
1,043 |
-0.38% |
2,400 |
2024/6/7 |
1,046 |
1,049 |
1,043 |
1,047 |
+0.67% |
1,300 |
2024/6/6 |
1,032 |
1,048 |
1,032 |
1,040 |
+0.68% |
1,600 |
2024/6/5 |
1,035 |
1,035 |
1,033 |
1,033 |
-1.05% |
400 |
2024/6/4 |
1,046 |
1,046 |
1,032 |
1,044 |
-0.95% |
2,600 |
2024/6/3 |
1,059 |
1,059 |
1,044 |
1,054 |
+1.15% |
2,500 |
2024/5/31 |
1,036 |
1,042 |
1,036 |
1,042 |
+0.39% |
600 |
2024/5/30 |
1,038 |
1,038 |
1,038 |
1,038 |
-0.38% |
900 |
2024/5/29 |
1,052 |
1,052 |
1,042 |
1,042 |
-0.95% |
800 |
2024/5/28 |
1,057 |
1,060 |
1,033 |
1,052 |
-0.28% |
2,300 |
2024/5/27 |
1,072 |
1,072 |
1,055 |
1,055 |
-1.68% |
400 |
2024/5/24 |
1,057 |
1,073 |
1,057 |
1,073 |
+1.71% |
200 |
2024/5/23 |
1,081 |
1,081 |
1,055 |
1,055 |
-2.41% |
700 |
2024/5/22 |
1,069 |
1,082 |
1,051 |
1,081 |
+1.03% |
1,800 |
2024/5/21 |
1,041 |
1,070 |
1,036 |
1,070 |
+2.79% |
2,600 |
2024/5/20 |
1,029 |
1,041 |
1,029 |
1,041 |
+0.48% |
2,100 |
2024/5/17 |
1,028 |
1,036 |
1,027 |
1,036 |
+0.29% |
1,400 |
2024/5/16 |
1,043 |
1,045 |
1,027 |
1,033 |
-0.77% |
2,200 |
2024/5/15 |
1,050 |
1,050 |
1,041 |
1,041 |
-0.10% |
500 |
2024/5/14 |
1,050 |
1,050 |
1,036 |
1,042 |
-0.95% |
1,200 |
2024/5/13 |
1,051 |
1,059 |
1,050 |
1,052 |
-0.28% |
1,200 |
2024/5/10 |
1,061 |
1,064 |
1,055 |
1,055 |
+1.34% |
3,300 |
2024/5/9 |
1,049 |
1,049 |
1,034 |
1,041 |
+0.00% |
1,200 |
2024/5/8 |
1,064 |
1,070 |
1,041 |
1,041 |
-2.16% |
2,600 |
2024/5/7 |
1,064 |
1,065 |
1,035 |
1,064 |
+0.00% |
2,700 |
2024/5/2 |
1,038 |
1,078 |
1,038 |
1,064 |
+2.50% |
3,300 |
2024/5/1 |
1,030 |
1,038 |
1,030 |
1,038 |
+1.27% |
1,900 |
2024/4/30 |
1,033 |
1,039 |
1,025 |
1,025 |
-0.87% |
2,400 |
2024/4/26 |
1,031 |
1,034 |
1,016 |
1,034 |
+0.29% |
2,900 |
2024/4/25 |
1,030 |
1,032 |
1,018 |
1,031 |
+0.19% |
900 |
2024/4/24 |
1,004 |
1,029 |
1,004 |
1,029 |
+1.68% |
2,400 |
2024/4/23 |
1,010 |
1,012 |
1,008 |
1,012 |
+0.40% |
1,300 |
2024/4/22 |
1,008 |
1,011 |
988 |
1,008 |
+0.00% |
1,200 |
2024/4/19 |
1,005 |
1,008 |
981 |
1,008 |
+0.10% |
3,800 |
2024/4/18 |
1,000 |
1,007 |
997 |
1,007 |
+0.90% |
1,400 |
2024/4/17 |
1,004 |
1,004 |
997 |
998 |
-0.40% |
1,000 |
2024/4/16 |
993 |
1,002 |
993 |
1,002 |
+0.30% |
600 |
2024/4/15 |
994 |
1,002 |
994 |
999 |
+0.00% |
1,500 |
2024/4/12 |
995 |
1,012 |
995 |
999 |
+0.20% |
3,000 |
2024/4/11 |
992 |
997 |
989 |
997 |
-0.10% |
1,600 |
2024/4/10 |
993 |
998 |
993 |
998 |
+0.81% |
2,100 |
2024/4/9 |
986 |
990 |
986 |
990 |
+0.81% |
400 |
2024/4/8 |
990 |
993 |
975 |
982 |
+0.61% |
2,900 |
2024/4/5 |
990 |
990 |
965 |
976 |
-2.30% |
3,700 |
2024/4/4 |
990 |
1,002 |
990 |
999 |
+0.91% |
700 |
2024/4/3 |
982 |
995 |
981 |
990 |
-0.50% |
3,200 |
2024/4/2 |
1,028 |
1,028 |
995 |
995 |
-3.21% |
2,100 |
2024/4/1 |
1,035 |
1,035 |
1,001 |
1,028 |
-1.06% |
3,800 |
2024/3/29 |
1,028 |
1,098 |
1,021 |
1,039 |
+2.06% |
9,100 |
2024/3/28 |
1,012 |
1,052 |
1,012 |
1,018 |
-7.29% |
7,000 |
2024/3/27 |
1,093 |
1,099 |
1,087 |
1,098 |
+0.46% |
6,300 |
2024/3/26 |
1,065 |
1,093 |
1,058 |
1,093 |
+2.73% |
4,300 |
2024/3/25 |
1,047 |
1,068 |
1,045 |
1,064 |
+1.72% |
7,800 |
2024/3/22 |
1,057 |
1,057 |
1,045 |
1,046 |
-1.04% |
2,500 |
|