日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
1,430 |
1,440 |
1,424 |
1,440 |
+1.19% |
2,100 |
2024/9/19 |
1,416 |
1,428 |
1,412 |
1,423 |
+0.78% |
3,600 |
2024/9/18 |
1,414 |
1,423 |
1,404 |
1,412 |
+0.07% |
3,600 |
2024/9/17 |
1,422 |
1,427 |
1,411 |
1,411 |
-1.19% |
2,500 |
2024/9/13 |
1,408 |
1,434 |
1,401 |
1,428 |
-0.49% |
3,400 |
2024/9/12 |
1,433 |
1,435 |
1,403 |
1,435 |
+2.87% |
5,300 |
2024/9/11 |
1,449 |
1,449 |
1,391 |
1,395 |
-2.99% |
6,900 |
2024/9/10 |
1,436 |
1,438 |
1,428 |
1,438 |
+0.21% |
1,500 |
2024/9/9 |
1,450 |
1,460 |
1,420 |
1,435 |
-1.03% |
11,300 |
2024/9/6 |
1,451 |
1,455 |
1,432 |
1,450 |
-0.41% |
5,000 |
2024/9/5 |
1,444 |
1,464 |
1,444 |
1,456 |
-0.14% |
3,100 |
2024/9/4 |
1,454 |
1,473 |
1,440 |
1,458 |
-1.29% |
5,500 |
2024/9/3 |
1,484 |
1,490 |
1,463 |
1,477 |
-0.61% |
7,200 |
2024/9/2 |
1,485 |
1,490 |
1,467 |
1,486 |
+0.41% |
4,700 |
2024/8/30 |
1,492 |
1,494 |
1,477 |
1,480 |
-0.80% |
5,400 |
2024/8/29 |
1,503 |
1,510 |
1,492 |
1,492 |
-1.13% |
3,000 |
2024/8/28 |
1,493 |
1,513 |
1,491 |
1,509 |
+1.07% |
15,200 |
2024/8/27 |
1,477 |
1,497 |
1,477 |
1,493 |
+1.63% |
2,800 |
2024/8/26 |
1,497 |
1,497 |
1,458 |
1,469 |
-1.34% |
3,800 |
2024/8/23 |
1,495 |
1,495 |
1,479 |
1,489 |
+0.40% |
4,400 |
2024/8/22 |
1,471 |
1,501 |
1,469 |
1,483 |
+0.54% |
9,500 |
2024/8/21 |
1,454 |
1,497 |
1,454 |
1,475 |
+1.44% |
9,300 |
2024/8/20 |
1,442 |
1,462 |
1,438 |
1,454 |
+1.25% |
10,700 |
2024/8/19 |
1,454 |
1,455 |
1,426 |
1,436 |
-0.83% |
8,300 |
2024/8/16 |
1,430 |
1,454 |
1,430 |
1,448 |
+1.76% |
16,000 |
2024/8/15 |
1,390 |
1,423 |
1,381 |
1,423 |
+2.60% |
6,100 |
2024/8/14 |
1,386 |
1,403 |
1,386 |
1,387 |
+0.07% |
3,200 |
2024/8/13 |
1,381 |
1,410 |
1,380 |
1,386 |
+0.51% |
5,200 |
2024/8/9 |
1,364 |
1,392 |
1,364 |
1,379 |
+0.95% |
7,000 |
2024/8/8 |
1,385 |
1,396 |
1,357 |
1,366 |
-1.51% |
10,500 |
2024/8/7 |
1,348 |
1,398 |
1,307 |
1,387 |
+2.59% |
10,900 |
2024/8/6 |
1,283 |
1,426 |
1,283 |
1,352 |
+7.90% |
25,700 |
2024/8/5 |
1,403 |
1,417 |
1,252 |
1,253 |
-13.11% |
37,500 |
2024/8/2 |
1,455 |
1,474 |
1,429 |
1,442 |
-2.90% |
29,600 |
2024/8/1 |
1,510 |
1,510 |
1,485 |
1,485 |
-1.46% |
17,800 |
2024/7/31 |
1,510 |
1,515 |
1,501 |
1,507 |
-0.07% |
10,000 |
2024/7/30 |
1,508 |
1,513 |
1,501 |
1,508 |
-0.33% |
6,800 |
2024/7/29 |
1,510 |
1,517 |
1,506 |
1,513 |
+0.40% |
9,900 |
2024/7/26 |
1,507 |
1,513 |
1,507 |
1,507 |
+0.07% |
4,400 |
2024/7/25 |
1,522 |
1,525 |
1,506 |
1,506 |
-1.25% |
17,500 |
2024/7/24 |
1,543 |
1,544 |
1,525 |
1,525 |
-0.72% |
13,100 |
2024/7/23 |
1,541 |
1,545 |
1,535 |
1,536 |
-0.07% |
4,500 |
2024/7/22 |
1,547 |
1,548 |
1,535 |
1,537 |
-1.22% |
8,600 |
2024/7/19 |
1,560 |
1,560 |
1,548 |
1,556 |
+0.06% |
2,500 |
2024/7/18 |
1,551 |
1,560 |
1,542 |
1,555 |
-0.13% |
7,500 |
2024/7/17 |
1,548 |
1,562 |
1,548 |
1,557 |
+0.84% |
8,900 |
2024/7/16 |
1,541 |
1,549 |
1,538 |
1,544 |
+0.19% |
14,300 |
2024/7/12 |
1,565 |
1,565 |
1,538 |
1,541 |
-2.28% |
20,700 |
2024/7/11 |
1,562 |
1,580 |
1,552 |
1,577 |
+1.41% |
15,000 |
2024/7/10 |
1,553 |
1,555 |
1,543 |
1,555 |
+0.78% |
6,300 |
2024/7/9 |
1,559 |
1,559 |
1,526 |
1,543 |
-0.96% |
19,100 |
2024/7/8 |
1,549 |
1,558 |
1,548 |
1,558 |
+0.91% |
8,400 |
2024/7/5 |
1,542 |
1,544 |
1,532 |
1,544 |
+0.06% |
4,600 |
2024/7/4 |
1,541 |
1,543 |
1,536 |
1,543 |
+0.33% |
6,900 |
2024/7/3 |
1,539 |
1,539 |
1,529 |
1,538 |
+0.26% |
4,800 |
2024/7/2 |
1,535 |
1,535 |
1,525 |
1,534 |
-0.07% |
7,300 |
2024/7/1 |
1,544 |
1,544 |
1,530 |
1,535 |
-0.58% |
6,700 |
2024/6/28 |
1,545 |
1,550 |
1,537 |
1,544 |
+0.00% |
4,800 |
2024/6/27 |
1,549 |
1,550 |
1,544 |
1,544 |
+0.19% |
2,800 |
2024/6/26 |
1,548 |
1,548 |
1,540 |
1,541 |
+0.06% |
3,300 |
2024/6/25 |
1,545 |
1,549 |
1,539 |
1,540 |
+0.00% |
7,400 |
2024/6/24 |
1,545 |
1,545 |
1,539 |
1,540 |
+0.06% |
4,600 |
2024/6/21 |
1,543 |
1,546 |
1,532 |
1,539 |
+0.00% |
6,200 |
2024/6/20 |
1,529 |
1,539 |
1,526 |
1,539 |
+0.39% |
8,200 |
2024/6/19 |
1,536 |
1,536 |
1,526 |
1,533 |
+0.52% |
4,200 |
2024/6/18 |
1,525 |
1,535 |
1,523 |
1,525 |
-0.07% |
3,900 |
2024/6/17 |
1,540 |
1,540 |
1,524 |
1,526 |
-0.91% |
7,200 |
2024/6/14 |
1,541 |
1,543 |
1,529 |
1,540 |
+0.00% |
13,200 |
2024/6/13 |
1,548 |
1,548 |
1,539 |
1,540 |
-0.45% |
5,000 |
2024/6/12 |
1,560 |
1,561 |
1,546 |
1,547 |
-0.71% |
5,300 |
2024/6/11 |
1,560 |
1,560 |
1,550 |
1,558 |
+0.00% |
3,300 |
2024/6/10 |
1,561 |
1,561 |
1,556 |
1,558 |
-0.13% |
4,600 |
2024/6/7 |
1,574 |
1,574 |
1,550 |
1,560 |
-0.26% |
5,000 |
2024/6/6 |
1,562 |
1,566 |
1,555 |
1,564 |
+0.19% |
6,500 |
2024/6/5 |
1,583 |
1,583 |
1,560 |
1,561 |
-1.14% |
4,700 |
2024/6/4 |
1,579 |
1,579 |
1,568 |
1,579 |
+0.96% |
2,900 |
2024/6/3 |
1,570 |
1,579 |
1,563 |
1,564 |
+0.90% |
9,300 |
2024/5/31 |
1,552 |
1,567 |
1,545 |
1,550 |
-0.06% |
7,800 |
2024/5/30 |
1,573 |
1,573 |
1,550 |
1,551 |
-1.84% |
10,700 |
2024/5/29 |
1,598 |
1,599 |
1,580 |
1,580 |
+0.32% |
9,700 |
2024/5/28 |
1,582 |
1,603 |
1,572 |
1,575 |
+0.32% |
10,300 |
2024/5/27 |
1,601 |
1,601 |
1,565 |
1,570 |
-1.20% |
11,200 |
2024/5/24 |
1,551 |
1,595 |
1,550 |
1,589 |
-0.94% |
30,800 |
2024/5/23 |
1,618 |
1,622 |
1,604 |
1,604 |
-1.23% |
9,200 |
2024/5/22 |
1,638 |
1,644 |
1,610 |
1,624 |
-1.22% |
17,000 |
2024/5/21 |
1,639 |
1,650 |
1,635 |
1,644 |
+0.92% |
12,800 |
2024/5/20 |
1,620 |
1,632 |
1,618 |
1,629 |
+1.31% |
12,500 |
2024/5/17 |
1,614 |
1,620 |
1,594 |
1,608 |
+0.25% |
10,800 |
2024/5/16 |
1,621 |
1,630 |
1,600 |
1,604 |
-1.05% |
15,000 |
2024/5/15 |
1,629 |
1,637 |
1,611 |
1,621 |
+0.06% |
9,700 |
2024/5/14 |
1,606 |
1,620 |
1,585 |
1,620 |
+2.47% |
14,000 |
2024/5/13 |
1,585 |
1,586 |
1,579 |
1,581 |
-0.57% |
5,000 |
2024/5/10 |
1,590 |
1,603 |
1,580 |
1,590 |
-0.13% |
5,400 |
2024/5/9 |
1,580 |
1,602 |
1,580 |
1,592 |
-0.93% |
5,800 |
2024/5/8 |
1,600 |
1,610 |
1,600 |
1,607 |
+0.37% |
5,500 |
2024/5/7 |
1,600 |
1,601 |
1,590 |
1,601 |
+0.06% |
4,500 |
2024/5/2 |
1,579 |
1,600 |
1,579 |
1,600 |
+1.33% |
4,100 |
2024/5/1 |
1,560 |
1,579 |
1,560 |
1,579 |
+0.13% |
2,500 |
2024/4/30 |
1,570 |
1,583 |
1,570 |
1,577 |
+0.45% |
4,800 |
2024/4/26 |
1,573 |
1,580 |
1,570 |
1,570 |
-0.19% |
4,100 |
2024/4/25 |
1,575 |
1,584 |
1,567 |
1,573 |
-0.13% |
3,700 |
2024/4/24 |
1,560 |
1,594 |
1,557 |
1,575 |
+1.42% |
7,300 |
2024/4/23 |
1,548 |
1,558 |
1,548 |
1,553 |
+0.98% |
2,700 |
2024/4/22 |
1,528 |
1,549 |
1,528 |
1,538 |
+0.65% |
7,900 |
2024/4/19 |
1,543 |
1,560 |
1,520 |
1,528 |
-1.42% |
15,800 |
2024/4/18 |
1,563 |
1,563 |
1,550 |
1,550 |
+0.26% |
2,400 |
2024/4/17 |
1,560 |
1,573 |
1,542 |
1,546 |
-1.15% |
9,100 |
2024/4/16 |
1,561 |
1,570 |
1,546 |
1,564 |
+0.19% |
7,400 |
2024/4/15 |
1,562 |
1,573 |
1,560 |
1,561 |
-1.14% |
7,600 |
2024/4/12 |
1,593 |
1,595 |
1,575 |
1,579 |
-1.44% |
20,900 |
2024/4/11 |
1,616 |
1,616 |
1,600 |
1,602 |
-0.93% |
12,100 |
2024/4/10 |
1,619 |
1,619 |
1,601 |
1,617 |
-0.06% |
8,700 |
2024/4/9 |
1,595 |
1,618 |
1,595 |
1,618 |
+1.83% |
6,900 |
2024/4/8 |
1,610 |
1,616 |
1,588 |
1,589 |
-1.30% |
8,400 |
2024/4/5 |
1,610 |
1,624 |
1,606 |
1,610 |
-0.06% |
3,300 |
2024/4/4 |
1,626 |
1,630 |
1,610 |
1,611 |
-0.56% |
8,500 |
2024/4/3 |
1,620 |
1,633 |
1,614 |
1,620 |
-0.12% |
7,100 |
2024/4/2 |
1,645 |
1,655 |
1,622 |
1,622 |
-1.40% |
15,400 |
2024/4/1 |
1,685 |
1,685 |
1,638 |
1,645 |
-0.30% |
8,100 |
2024/3/29 |
1,652 |
1,668 |
1,630 |
1,650 |
+0.24% |
11,600 |
2024/3/28 |
1,663 |
1,679 |
1,617 |
1,646 |
-0.78% |
16,000 |
2024/3/27 |
1,620 |
1,660 |
1,615 |
1,659 |
+1.78% |
15,100 |
2024/3/26 |
1,610 |
1,634 |
1,592 |
1,630 |
+1.75% |
11,800 |
|