日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
1,054 |
1,070 |
1,044 |
1,062 |
+1.43% |
6,900 |
2024/9/18 |
1,037 |
1,048 |
1,037 |
1,047 |
+1.16% |
2,600 |
2024/9/17 |
1,042 |
1,042 |
1,033 |
1,035 |
-0.10% |
4,000 |
2024/9/13 |
1,024 |
1,037 |
1,024 |
1,036 |
+1.17% |
4,400 |
2024/9/12 |
1,021 |
1,030 |
1,021 |
1,024 |
+0.49% |
1,500 |
2024/9/11 |
1,035 |
1,035 |
1,013 |
1,019 |
-1.74% |
7,400 |
2024/9/10 |
1,029 |
1,045 |
1,027 |
1,037 |
+0.78% |
3,200 |
2024/9/9 |
1,025 |
1,045 |
1,020 |
1,029 |
-1.53% |
6,300 |
2024/9/6 |
1,056 |
1,058 |
1,034 |
1,045 |
-0.85% |
7,600 |
2024/9/5 |
1,053 |
1,069 |
1,046 |
1,054 |
-1.03% |
6,400 |
2024/9/4 |
1,081 |
1,081 |
1,060 |
1,065 |
-2.20% |
12,700 |
2024/9/3 |
1,084 |
1,096 |
1,083 |
1,089 |
+0.46% |
3,600 |
2024/9/2 |
1,085 |
1,090 |
1,081 |
1,084 |
+0.00% |
3,400 |
2024/8/30 |
1,080 |
1,089 |
1,079 |
1,084 |
+0.56% |
3,700 |
2024/8/29 |
1,079 |
1,084 |
1,075 |
1,078 |
-0.09% |
4,000 |
2024/8/28 |
1,083 |
1,089 |
1,079 |
1,079 |
-0.74% |
3,900 |
2024/8/27 |
1,086 |
1,087 |
1,080 |
1,087 |
+0.18% |
2,400 |
2024/8/26 |
1,094 |
1,094 |
1,080 |
1,085 |
+0.56% |
3,100 |
2024/8/23 |
1,098 |
1,098 |
1,079 |
1,079 |
-2.09% |
4,500 |
2024/8/22 |
1,081 |
1,108 |
1,081 |
1,102 |
+2.70% |
9,300 |
2024/8/21 |
1,074 |
1,079 |
1,072 |
1,073 |
-0.65% |
2,400 |
2024/8/20 |
1,070 |
1,084 |
1,070 |
1,080 |
+1.22% |
2,400 |
2024/8/19 |
1,065 |
1,091 |
1,065 |
1,067 |
-0.28% |
9,500 |
2024/8/16 |
1,075 |
1,081 |
1,068 |
1,070 |
+0.47% |
12,200 |
2024/8/15 |
1,051 |
1,075 |
1,045 |
1,065 |
+2.31% |
12,500 |
2024/8/14 |
1,023 |
1,041 |
1,022 |
1,041 |
+1.07% |
9,400 |
2024/8/13 |
1,006 |
1,030 |
1,006 |
1,030 |
+2.59% |
9,600 |
2024/8/9 |
1,014 |
1,015 |
1,001 |
1,004 |
+0.40% |
9,000 |
2024/8/8 |
968 |
1,007 |
962 |
1,000 |
+3.31% |
14,300 |
2024/8/7 |
950 |
984 |
949 |
968 |
-0.21% |
52,800 |
2024/8/6 |
999 |
1,019 |
960 |
970 |
+2.11% |
48,300 |
2024/8/5 |
1,062 |
1,062 |
950 |
950 |
-14.80% |
28,200 |
2024/8/2 |
1,123 |
1,133 |
1,100 |
1,115 |
-3.88% |
19,000 |
2024/8/1 |
1,205 |
1,206 |
1,146 |
1,160 |
+5.84% |
65,300 |
2024/7/31 |
1,078 |
1,107 |
1,078 |
1,096 |
+1.58% |
12,200 |
2024/7/30 |
1,106 |
1,109 |
1,079 |
1,079 |
-2.88% |
32,900 |
2024/7/29 |
1,110 |
1,118 |
1,105 |
1,111 |
+0.09% |
5,900 |
2024/7/26 |
1,136 |
1,139 |
1,101 |
1,110 |
-1.94% |
11,700 |
2024/7/25 |
1,135 |
1,136 |
1,128 |
1,132 |
-0.88% |
13,600 |
2024/7/24 |
1,158 |
1,158 |
1,140 |
1,142 |
-1.04% |
6,700 |
2024/7/23 |
1,154 |
1,160 |
1,148 |
1,154 |
+0.61% |
17,500 |
2024/7/22 |
1,153 |
1,153 |
1,141 |
1,147 |
-0.52% |
6,200 |
2024/7/19 |
1,156 |
1,156 |
1,144 |
1,153 |
+0.00% |
9,600 |
2024/7/18 |
1,150 |
1,157 |
1,149 |
1,153 |
+0.17% |
13,200 |
2024/7/17 |
1,152 |
1,155 |
1,151 |
1,151 |
+0.17% |
7,800 |
2024/7/16 |
1,161 |
1,163 |
1,148 |
1,149 |
-0.35% |
5,300 |
2024/7/12 |
1,154 |
1,158 |
1,148 |
1,153 |
+0.26% |
5,300 |
2024/7/11 |
1,147 |
1,153 |
1,145 |
1,150 |
+0.79% |
7,200 |
2024/7/10 |
1,156 |
1,159 |
1,138 |
1,141 |
-1.30% |
12,900 |
2024/7/9 |
1,166 |
1,166 |
1,156 |
1,156 |
-0.52% |
6,000 |
2024/7/8 |
1,178 |
1,178 |
1,157 |
1,162 |
-1.02% |
6,300 |
2024/7/5 |
1,167 |
1,175 |
1,161 |
1,174 |
+0.60% |
6,700 |
2024/7/4 |
1,179 |
1,179 |
1,166 |
1,167 |
-0.68% |
6,500 |
2024/7/3 |
1,188 |
1,188 |
1,171 |
1,175 |
-0.93% |
6,800 |
2024/7/2 |
1,201 |
1,201 |
1,180 |
1,186 |
-1.00% |
7,400 |
2024/7/1 |
1,205 |
1,205 |
1,190 |
1,198 |
+0.42% |
7,300 |
2024/6/28 |
1,184 |
1,198 |
1,183 |
1,193 |
+0.76% |
12,900 |
2024/6/27 |
1,162 |
1,186 |
1,161 |
1,184 |
+1.89% |
7,800 |
2024/6/26 |
1,164 |
1,166 |
1,160 |
1,162 |
-0.17% |
10,800 |
2024/6/25 |
1,167 |
1,170 |
1,164 |
1,164 |
-0.26% |
2,600 |
2024/6/24 |
1,178 |
1,178 |
1,163 |
1,167 |
-0.26% |
3,400 |
2024/6/21 |
1,162 |
1,170 |
1,162 |
1,170 |
+0.09% |
4,400 |
2024/6/20 |
1,178 |
1,178 |
1,165 |
1,169 |
-0.51% |
2,600 |
2024/6/19 |
1,175 |
1,175 |
1,167 |
1,175 |
+0.17% |
5,900 |
2024/6/18 |
1,169 |
1,177 |
1,169 |
1,173 |
+0.86% |
600 |
2024/6/17 |
1,177 |
1,177 |
1,155 |
1,163 |
-0.68% |
4,700 |
2024/6/14 |
1,167 |
1,171 |
1,167 |
1,171 |
+0.26% |
1,900 |
2024/6/13 |
1,180 |
1,180 |
1,168 |
1,168 |
-1.60% |
4,600 |
2024/6/12 |
1,195 |
1,195 |
1,175 |
1,187 |
-0.92% |
3,900 |
2024/6/11 |
1,198 |
1,198 |
1,187 |
1,198 |
+0.00% |
4,100 |
2024/6/10 |
1,185 |
1,201 |
1,185 |
1,198 |
+1.53% |
4,800 |
2024/6/7 |
1,193 |
1,193 |
1,180 |
1,180 |
+0.17% |
2,100 |
2024/6/6 |
1,185 |
1,188 |
1,177 |
1,178 |
-0.17% |
4,600 |
2024/6/5 |
1,225 |
1,225 |
1,180 |
1,180 |
-3.28% |
9,900 |
2024/6/4 |
1,225 |
1,236 |
1,220 |
1,220 |
-0.41% |
5,700 |
2024/6/3 |
1,224 |
1,225 |
1,218 |
1,225 |
+0.91% |
3,600 |
2024/5/31 |
1,198 |
1,214 |
1,182 |
1,214 |
+2.36% |
5,100 |
2024/5/30 |
1,164 |
1,186 |
1,162 |
1,186 |
+1.80% |
3,200 |
2024/5/29 |
1,166 |
1,174 |
1,164 |
1,165 |
-0.17% |
4,200 |
2024/5/28 |
1,158 |
1,191 |
1,158 |
1,167 |
+0.86% |
7,400 |
2024/5/27 |
1,161 |
1,165 |
1,157 |
1,157 |
-0.26% |
5,300 |
2024/5/24 |
1,166 |
1,170 |
1,160 |
1,160 |
-0.51% |
3,200 |
2024/5/23 |
1,186 |
1,186 |
1,161 |
1,166 |
-1.60% |
24,100 |
2024/5/22 |
1,208 |
1,210 |
1,185 |
1,185 |
-1.41% |
6,300 |
2024/5/21 |
1,215 |
1,227 |
1,202 |
1,202 |
-0.66% |
6,400 |
2024/5/20 |
1,199 |
1,210 |
1,190 |
1,210 |
+1.68% |
9,100 |
2024/5/17 |
1,180 |
1,206 |
1,180 |
1,190 |
+0.85% |
8,300 |
2024/5/16 |
1,201 |
1,201 |
1,180 |
1,180 |
-1.50% |
27,000 |
2024/5/15 |
1,239 |
1,239 |
1,186 |
1,198 |
-2.52% |
15,300 |
2024/5/14 |
1,212 |
1,229 |
1,200 |
1,229 |
+1.15% |
12,100 |
2024/5/13 |
1,189 |
1,239 |
1,185 |
1,215 |
+3.76% |
21,800 |
2024/5/10 |
1,355 |
1,382 |
1,160 |
1,171 |
-13.90% |
62,600 |
2024/5/9 |
1,370 |
1,373 |
1,356 |
1,360 |
-0.66% |
7,600 |
2024/5/8 |
1,382 |
1,390 |
1,369 |
1,369 |
-1.01% |
13,100 |
2024/5/7 |
1,383 |
1,396 |
1,383 |
1,383 |
+0.80% |
6,700 |
2024/5/2 |
1,375 |
1,386 |
1,367 |
1,372 |
+0.44% |
8,800 |
2024/5/1 |
1,351 |
1,366 |
1,340 |
1,366 |
+1.11% |
6,000 |
2024/4/30 |
1,342 |
1,360 |
1,333 |
1,351 |
+2.89% |
10,100 |
2024/4/26 |
1,340 |
1,340 |
1,311 |
1,313 |
-1.72% |
26,700 |
2024/4/25 |
1,356 |
1,356 |
1,326 |
1,336 |
-1.98% |
8,400 |
2024/4/24 |
1,361 |
1,370 |
1,350 |
1,363 |
-0.07% |
8,600 |
2024/4/23 |
1,349 |
1,366 |
1,348 |
1,364 |
+2.10% |
8,600 |
2024/4/22 |
1,310 |
1,344 |
1,310 |
1,336 |
+2.53% |
11,100 |
2024/4/19 |
1,325 |
1,325 |
1,270 |
1,303 |
-2.76% |
26,600 |
2024/4/18 |
1,312 |
1,350 |
1,312 |
1,340 |
+2.13% |
7,800 |
2024/4/17 |
1,323 |
1,344 |
1,307 |
1,312 |
+0.31% |
14,300 |
2024/4/16 |
1,359 |
1,360 |
1,307 |
1,308 |
-3.75% |
15,000 |
2024/4/15 |
1,357 |
1,369 |
1,347 |
1,359 |
-0.07% |
5,200 |
2024/4/12 |
1,376 |
1,378 |
1,360 |
1,360 |
-1.09% |
5,700 |
2024/4/11 |
1,377 |
1,377 |
1,369 |
1,375 |
-0.72% |
3,800 |
2024/4/10 |
1,378 |
1,397 |
1,373 |
1,385 |
+0.95% |
13,200 |
2024/4/9 |
1,365 |
1,376 |
1,354 |
1,372 |
+0.51% |
10,500 |
2024/4/8 |
1,344 |
1,370 |
1,344 |
1,365 |
+1.94% |
11,900 |
2024/4/5 |
1,368 |
1,368 |
1,334 |
1,339 |
-2.48% |
24,500 |
2024/4/4 |
1,398 |
1,401 |
1,373 |
1,373 |
-1.58% |
13,700 |
2024/4/3 |
1,368 |
1,408 |
1,368 |
1,395 |
+0.94% |
9,400 |
2024/4/2 |
1,400 |
1,400 |
1,355 |
1,382 |
-1.36% |
22,800 |
2024/4/1 |
1,463 |
1,463 |
1,400 |
1,401 |
-4.17% |
30,000 |
2024/3/29 |
1,455 |
1,471 |
1,450 |
1,462 |
+0.48% |
11,300 |
2024/3/28 |
1,455 |
1,475 |
1,451 |
1,455 |
-3.77% |
18,000 |
2024/3/27 |
1,501 |
1,518 |
1,496 |
1,512 |
+0.20% |
25,600 |
2024/3/26 |
1,497 |
1,510 |
1,476 |
1,509 |
+0.80% |
16,500 |
2024/3/25 |
1,512 |
1,512 |
1,490 |
1,497 |
-0.99% |
21,300 |
|