日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/23 |
975 |
983 |
965 |
965 |
-1.03% |
4,200 |
2024/10/22 |
985 |
985 |
967 |
975 |
-1.02% |
23,600 |
2024/10/21 |
986 |
995 |
981 |
985 |
-0.10% |
3,100 |
2024/10/18 |
994 |
998 |
986 |
986 |
-1.10% |
1,000 |
2024/10/17 |
987 |
997 |
986 |
997 |
+1.73% |
700 |
2024/10/16 |
984 |
999 |
980 |
980 |
-1.41% |
2,600 |
2024/10/15 |
991 |
995 |
983 |
994 |
+0.40% |
5,400 |
2024/10/11 |
985 |
991 |
980 |
990 |
+0.51% |
4,100 |
2024/10/10 |
1,000 |
1,000 |
984 |
985 |
-1.50% |
8,200 |
2024/10/9 |
1,005 |
1,008 |
1,000 |
1,000 |
-0.10% |
2,100 |
2024/10/8 |
1,005 |
1,010 |
1,001 |
1,001 |
-0.40% |
5,000 |
2024/10/7 |
1,010 |
1,010 |
1,005 |
1,005 |
-0.50% |
2,100 |
2024/10/4 |
1,005 |
1,014 |
1,005 |
1,010 |
+0.70% |
1,700 |
2024/10/3 |
1,000 |
1,018 |
1,000 |
1,003 |
+0.40% |
6,400 |
2024/10/2 |
999 |
1,000 |
996 |
999 |
+0.20% |
36,800 |
2024/10/1 |
1,000 |
1,015 |
997 |
997 |
-0.80% |
9,800 |
2024/9/30 |
1,008 |
1,008 |
996 |
1,005 |
-0.99% |
2,700 |
2024/9/27 |
1,048 |
1,048 |
1,007 |
1,015 |
+0.59% |
9,400 |
2024/9/26 |
1,018 |
1,020 |
1,009 |
1,009 |
-0.88% |
4,900 |
2024/9/25 |
1,013 |
1,019 |
1,011 |
1,018 |
+0.00% |
1,300 |
2024/9/24 |
1,015 |
1,018 |
1,002 |
1,018 |
+1.60% |
9,500 |
2024/9/20 |
988 |
1,015 |
988 |
1,002 |
+1.62% |
15,600 |
2024/9/19 |
986 |
993 |
986 |
986 |
+0.00% |
1,800 |
2024/9/18 |
986 |
994 |
985 |
986 |
+0.00% |
1,600 |
2024/9/17 |
985 |
997 |
981 |
986 |
+0.10% |
8,900 |
2024/9/13 |
989 |
1,003 |
985 |
985 |
-0.71% |
1,100 |
2024/9/12 |
990 |
1,002 |
982 |
992 |
+0.20% |
3,900 |
2024/9/11 |
992 |
1,007 |
978 |
990 |
-0.20% |
13,700 |
2024/9/10 |
986 |
1,005 |
974 |
992 |
+0.81% |
6,600 |
2024/9/9 |
972 |
996 |
967 |
984 |
-1.30% |
6,800 |
2024/9/6 |
993 |
1,015 |
993 |
997 |
-0.99% |
3,200 |
2024/9/5 |
990 |
1,020 |
990 |
1,007 |
+0.70% |
7,800 |
2024/9/4 |
1,001 |
1,009 |
983 |
1,000 |
-0.89% |
9,100 |
2024/9/3 |
1,000 |
1,014 |
1,000 |
1,009 |
+0.90% |
4,300 |
2024/9/2 |
1,007 |
1,042 |
996 |
1,000 |
-0.70% |
48,900 |
2024/8/30 |
1,003 |
1,019 |
1,003 |
1,007 |
-0.10% |
7,500 |
2024/8/29 |
1,004 |
1,016 |
1,004 |
1,008 |
+0.00% |
1,500 |
2024/8/28 |
1,019 |
1,019 |
1,003 |
1,008 |
-1.08% |
3,000 |
2024/8/27 |
1,013 |
1,028 |
1,013 |
1,019 |
+0.59% |
9,500 |
2024/8/26 |
1,014 |
1,023 |
1,013 |
1,013 |
+0.00% |
3,500 |
2024/8/23 |
1,016 |
1,026 |
1,006 |
1,013 |
-0.88% |
4,200 |
2024/8/22 |
1,029 |
1,036 |
1,016 |
1,022 |
-0.97% |
4,500 |
2024/8/21 |
1,010 |
1,047 |
999 |
1,032 |
+2.28% |
22,100 |
2024/8/20 |
1,000 |
1,011 |
1,000 |
1,009 |
+0.80% |
4,800 |
2024/8/19 |
999 |
1,018 |
999 |
1,001 |
+0.10% |
11,300 |
2024/8/16 |
983 |
1,000 |
983 |
1,000 |
+2.04% |
21,900 |
2024/8/15 |
979 |
989 |
975 |
980 |
-0.81% |
8,000 |
2024/8/14 |
986 |
988 |
966 |
988 |
+1.75% |
17,800 |
2024/8/13 |
970 |
995 |
935 |
971 |
-5.54% |
69,200 |
2024/8/9 |
1,021 |
1,028 |
1,020 |
1,028 |
+0.78% |
3,400 |
2024/8/8 |
991 |
1,066 |
991 |
1,020 |
+0.59% |
17,800 |
2024/8/7 |
966 |
1,030 |
960 |
1,014 |
+1.81% |
24,300 |
2024/8/6 |
987 |
1,000 |
942 |
996 |
+11.04% |
30,200 |
2024/8/5 |
1,013 |
1,029 |
867 |
897 |
-16.40% |
37,400 |
2024/8/2 |
1,096 |
1,096 |
1,053 |
1,073 |
-3.68% |
33,200 |
2024/8/1 |
1,125 |
1,125 |
1,114 |
1,114 |
-0.98% |
12,100 |
2024/7/31 |
1,128 |
1,137 |
1,123 |
1,125 |
+0.09% |
11,000 |
2024/7/30 |
1,130 |
1,130 |
1,113 |
1,124 |
-0.53% |
10,500 |
2024/7/29 |
1,127 |
1,131 |
1,105 |
1,130 |
+1.16% |
18,100 |
2024/7/26 |
1,113 |
1,125 |
1,111 |
1,117 |
+0.54% |
7,500 |
2024/7/25 |
1,113 |
1,124 |
1,111 |
1,111 |
-0.80% |
11,900 |
2024/7/24 |
1,118 |
1,139 |
1,107 |
1,120 |
+0.18% |
32,500 |
2024/7/23 |
1,122 |
1,152 |
1,118 |
1,118 |
-0.36% |
28,100 |
2024/7/22 |
1,119 |
1,127 |
1,110 |
1,122 |
+1.26% |
24,700 |
2024/7/19 |
1,134 |
1,134 |
1,105 |
1,108 |
-2.21% |
26,800 |
2024/7/18 |
1,126 |
1,134 |
1,119 |
1,133 |
+0.53% |
11,400 |
2024/7/17 |
1,130 |
1,131 |
1,116 |
1,127 |
+0.18% |
10,400 |
2024/7/16 |
1,115 |
1,136 |
1,106 |
1,125 |
+1.26% |
18,900 |
2024/7/12 |
1,101 |
1,118 |
1,098 |
1,111 |
+0.91% |
11,000 |
2024/7/11 |
1,133 |
1,135 |
1,096 |
1,101 |
-0.72% |
36,400 |
2024/7/10 |
1,126 |
1,138 |
1,102 |
1,109 |
-0.36% |
27,500 |
2024/7/9 |
1,144 |
1,156 |
1,113 |
1,113 |
-2.37% |
25,700 |
2024/7/8 |
1,165 |
1,172 |
1,140 |
1,140 |
-1.72% |
17,300 |
2024/7/5 |
1,173 |
1,188 |
1,156 |
1,160 |
-1.86% |
9,700 |
2024/7/4 |
1,200 |
1,200 |
1,176 |
1,182 |
-1.25% |
7,600 |
2024/7/3 |
1,150 |
1,232 |
1,141 |
1,197 |
+3.46% |
41,100 |
2024/7/2 |
1,123 |
1,157 |
1,120 |
1,157 |
+2.94% |
23,400 |
2024/7/1 |
1,119 |
1,129 |
1,111 |
1,124 |
+0.63% |
33,300 |
2024/6/28 |
1,111 |
1,118 |
1,110 |
1,117 |
+0.63% |
17,200 |
2024/6/27 |
1,100 |
1,110 |
1,097 |
1,110 |
+0.00% |
2,500 |
2024/6/26 |
1,113 |
1,119 |
1,100 |
1,110 |
-0.27% |
7,000 |
2024/6/25 |
1,113 |
1,115 |
1,098 |
1,113 |
-0.18% |
6,400 |
2024/6/24 |
1,114 |
1,116 |
1,110 |
1,115 |
-0.09% |
4,800 |
2024/6/21 |
1,100 |
1,117 |
1,100 |
1,116 |
+1.45% |
4,100 |
2024/6/20 |
1,113 |
1,113 |
1,098 |
1,100 |
-0.18% |
7,600 |
2024/6/19 |
1,110 |
1,110 |
1,097 |
1,102 |
-0.72% |
8,400 |
2024/6/18 |
1,097 |
1,110 |
1,086 |
1,110 |
+1.28% |
6,200 |
2024/6/17 |
1,080 |
1,105 |
1,080 |
1,096 |
+1.48% |
10,500 |
2024/6/14 |
1,080 |
1,091 |
1,073 |
1,080 |
-0.92% |
3,600 |
2024/6/13 |
1,097 |
1,098 |
1,084 |
1,090 |
-0.64% |
4,000 |
2024/6/12 |
1,093 |
1,098 |
1,093 |
1,097 |
+0.37% |
2,900 |
2024/6/11 |
1,070 |
1,093 |
1,070 |
1,093 |
+2.15% |
6,400 |
2024/6/10 |
1,066 |
1,078 |
1,056 |
1,070 |
+0.66% |
4,600 |
2024/6/7 |
1,061 |
1,066 |
1,051 |
1,063 |
-0.75% |
5,100 |
2024/6/6 |
1,065 |
1,073 |
1,052 |
1,071 |
+0.56% |
4,500 |
2024/6/5 |
1,071 |
1,077 |
1,065 |
1,065 |
-0.93% |
2,700 |
2024/6/4 |
1,085 |
1,085 |
1,068 |
1,075 |
-0.92% |
9,100 |
2024/6/3 |
1,091 |
1,098 |
1,078 |
1,085 |
+0.46% |
5,700 |
2024/5/31 |
1,078 |
1,080 |
1,064 |
1,080 |
+1.12% |
2,700 |
2024/5/30 |
1,071 |
1,089 |
1,056 |
1,068 |
-2.55% |
9,700 |
2024/5/29 |
1,101 |
1,107 |
1,087 |
1,096 |
-0.90% |
8,800 |
2024/5/28 |
1,117 |
1,117 |
1,106 |
1,106 |
-1.07% |
1,100 |
2024/5/27 |
1,117 |
1,130 |
1,106 |
1,118 |
+0.09% |
3,800 |
2024/5/24 |
1,109 |
1,117 |
1,101 |
1,117 |
+0.18% |
2,500 |
2024/5/23 |
1,117 |
1,117 |
1,103 |
1,115 |
-0.18% |
2,400 |
2024/5/22 |
1,095 |
1,122 |
1,095 |
1,117 |
+2.01% |
3,200 |
2024/5/21 |
1,113 |
1,119 |
1,095 |
1,095 |
-1.88% |
13,000 |
2024/5/20 |
1,121 |
1,126 |
1,112 |
1,116 |
-0.27% |
3,200 |
2024/5/17 |
1,117 |
1,127 |
1,116 |
1,119 |
-0.89% |
2,300 |
2024/5/16 |
1,126 |
1,134 |
1,119 |
1,129 |
+0.00% |
7,800 |
2024/5/15 |
1,131 |
1,134 |
1,122 |
1,129 |
-0.09% |
3,500 |
2024/5/14 |
1,121 |
1,142 |
1,121 |
1,130 |
+0.80% |
11,000 |
2024/5/13 |
1,133 |
1,145 |
1,120 |
1,121 |
+3.51% |
32,300 |
2024/5/10 |
1,099 |
1,099 |
1,083 |
1,083 |
-1.55% |
2,400 |
2024/5/9 |
1,095 |
1,102 |
1,086 |
1,100 |
+0.46% |
2,600 |
2024/5/8 |
1,085 |
1,104 |
1,085 |
1,095 |
+0.18% |
700 |
2024/5/7 |
1,090 |
1,109 |
1,084 |
1,093 |
-0.55% |
5,000 |
2024/5/2 |
1,118 |
1,118 |
1,095 |
1,099 |
-1.70% |
2,900 |
2024/5/1 |
1,119 |
1,119 |
1,103 |
1,118 |
-0.18% |
2,500 |
2024/4/30 |
1,101 |
1,128 |
1,096 |
1,120 |
+1.73% |
4,400 |
2024/4/26 |
1,089 |
1,126 |
1,071 |
1,101 |
-2.48% |
48,300 |
2024/4/25 |
1,119 |
1,149 |
1,119 |
1,129 |
+0.80% |
7,700 |
2024/4/24 |
1,130 |
1,137 |
1,119 |
1,120 |
-1.23% |
2,300 |
|