日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/3 |
984 |
984 |
969 |
975 |
+0.83% |
19,800 |
2024/12/2 |
957 |
970 |
957 |
967 |
+0.21% |
2,100 |
2024/11/29 |
975 |
975 |
956 |
965 |
+0.10% |
4,600 |
2024/11/28 |
971 |
971 |
952 |
964 |
-0.62% |
1,500 |
2024/11/27 |
978 |
978 |
965 |
970 |
-0.82% |
3,200 |
2024/11/26 |
971 |
978 |
970 |
978 |
+1.03% |
6,100 |
2024/11/25 |
983 |
983 |
950 |
968 |
+0.00% |
6,300 |
2024/11/22 |
974 |
974 |
955 |
968 |
-0.72% |
2,700 |
2024/11/21 |
963 |
975 |
963 |
975 |
+0.72% |
4,500 |
2024/11/20 |
980 |
980 |
968 |
968 |
-0.72% |
1,000 |
2024/11/19 |
970 |
975 |
960 |
975 |
+0.93% |
2,200 |
2024/11/18 |
934 |
966 |
934 |
966 |
+1.79% |
3,200 |
2024/11/15 |
953 |
964 |
930 |
949 |
-0.42% |
7,800 |
2024/11/14 |
1,000 |
1,016 |
921 |
953 |
-6.29% |
31,400 |
2024/11/13 |
1,025 |
1,029 |
1,010 |
1,017 |
-0.10% |
7,800 |
2024/11/12 |
1,002 |
1,025 |
1,002 |
1,018 |
+1.60% |
3,900 |
2024/11/11 |
1,005 |
1,005 |
1,002 |
1,002 |
-2.53% |
300 |
2024/11/8 |
1,020 |
1,028 |
1,020 |
1,028 |
-0.19% |
600 |
2024/11/7 |
1,005 |
1,030 |
1,005 |
1,030 |
+1.38% |
3,200 |
2024/11/6 |
1,020 |
1,020 |
1,015 |
1,016 |
-0.68% |
1,000 |
2024/11/5 |
1,038 |
1,038 |
1,008 |
1,023 |
+0.29% |
1,300 |
2024/11/1 |
997 |
1,020 |
997 |
1,020 |
-1.73% |
2,600 |
2024/10/30 |
1,010 |
1,047 |
995 |
1,038 |
+2.98% |
3,200 |
2024/10/29 |
1,002 |
1,008 |
995 |
1,008 |
+0.60% |
700 |
2024/10/28 |
1,002 |
1,002 |
1,000 |
1,002 |
+1.31% |
500 |
2024/10/25 |
1,043 |
1,043 |
977 |
989 |
-4.35% |
7,600 |
2024/10/24 |
1,002 |
1,034 |
1,000 |
1,034 |
+2.99% |
3,900 |
2024/10/23 |
1,026 |
1,026 |
1,000 |
1,004 |
-2.14% |
3,500 |
2024/10/22 |
1,035 |
1,035 |
1,021 |
1,026 |
-0.58% |
2,900 |
2024/10/21 |
1,026 |
1,039 |
1,015 |
1,032 |
-0.77% |
1,600 |
2024/10/18 |
1,025 |
1,040 |
1,025 |
1,040 |
+1.36% |
600 |
2024/10/17 |
1,020 |
1,027 |
1,016 |
1,026 |
-0.29% |
1,000 |
2024/10/16 |
1,030 |
1,031 |
1,020 |
1,029 |
-0.10% |
3,100 |
2024/10/15 |
1,031 |
1,040 |
1,030 |
1,030 |
+1.88% |
1,600 |
2024/10/11 |
1,011 |
1,011 |
1,011 |
1,011 |
-0.39% |
200 |
2024/10/10 |
1,014 |
1,028 |
1,011 |
1,015 |
+0.59% |
1,600 |
2024/10/9 |
1,009 |
1,009 |
1,009 |
1,009 |
-0.49% |
500 |
2024/10/8 |
1,030 |
1,033 |
1,000 |
1,014 |
-1.27% |
4,000 |
2024/10/7 |
1,031 |
1,035 |
1,021 |
1,027 |
+0.10% |
2,600 |
2024/10/4 |
1,053 |
1,053 |
1,026 |
1,026 |
+0.29% |
400 |
2024/10/3 |
1,023 |
1,023 |
1,023 |
1,023 |
+1.19% |
400 |
2024/10/2 |
1,027 |
1,027 |
1,011 |
1,011 |
-1.84% |
300 |
2024/10/1 |
1,020 |
1,030 |
1,020 |
1,030 |
+0.88% |
900 |
2024/9/30 |
1,069 |
1,074 |
947 |
1,021 |
-4.93% |
20,900 |
2024/9/27 |
1,052 |
1,075 |
1,052 |
1,074 |
+1.51% |
1,400 |
2024/9/26 |
1,042 |
1,058 |
1,042 |
1,058 |
+1.54% |
1,800 |
2024/9/25 |
1,052 |
1,054 |
1,042 |
1,042 |
+0.00% |
6,500 |
2024/9/24 |
1,036 |
1,052 |
1,022 |
1,042 |
+1.07% |
2,700 |
2024/9/20 |
1,033 |
1,045 |
1,022 |
1,031 |
+0.10% |
4,600 |
2024/9/19 |
1,014 |
1,045 |
1,014 |
1,030 |
+1.58% |
3,000 |
2024/9/18 |
1,008 |
1,020 |
991 |
1,014 |
-1.36% |
10,900 |
2024/9/17 |
1,040 |
1,047 |
1,028 |
1,028 |
-1.06% |
3,100 |
2024/9/13 |
1,037 |
1,050 |
1,037 |
1,039 |
-0.38% |
3,500 |
2024/9/12 |
1,041 |
1,043 |
1,025 |
1,043 |
+0.29% |
8,800 |
2024/9/11 |
1,053 |
1,065 |
1,032 |
1,040 |
-1.23% |
7,400 |
2024/9/10 |
1,030 |
1,054 |
1,017 |
1,053 |
+2.33% |
6,400 |
2024/9/9 |
1,022 |
1,037 |
1,022 |
1,029 |
-2.00% |
1,800 |
2024/9/6 |
1,065 |
1,065 |
1,034 |
1,050 |
-0.10% |
2,800 |
2024/9/5 |
1,104 |
1,106 |
1,051 |
1,051 |
-4.80% |
1,400 |
2024/9/4 |
1,086 |
1,195 |
1,081 |
1,104 |
-0.09% |
15,600 |
2024/9/3 |
1,105 |
1,105 |
1,092 |
1,105 |
+0.00% |
2,800 |
2024/9/2 |
1,081 |
1,106 |
1,080 |
1,105 |
+2.31% |
7,000 |
2024/8/30 |
1,090 |
1,090 |
1,080 |
1,080 |
-1.37% |
1,400 |
2024/8/29 |
1,101 |
1,102 |
1,091 |
1,095 |
-0.54% |
3,800 |
2024/8/28 |
1,107 |
1,107 |
1,095 |
1,101 |
-0.54% |
2,200 |
2024/8/27 |
1,102 |
1,109 |
1,098 |
1,107 |
+0.18% |
4,000 |
2024/8/26 |
1,051 |
1,105 |
1,020 |
1,105 |
+8.23% |
25,300 |
2024/8/23 |
1,055 |
1,055 |
1,020 |
1,021 |
-2.58% |
8,200 |
2024/8/22 |
1,057 |
1,057 |
1,040 |
1,048 |
-0.95% |
1,200 |
2024/8/21 |
1,047 |
1,058 |
1,046 |
1,058 |
+0.28% |
6,300 |
2024/8/20 |
1,063 |
1,063 |
1,043 |
1,055 |
+1.05% |
4,500 |
2024/8/19 |
1,027 |
1,049 |
1,027 |
1,044 |
+1.36% |
2,900 |
2024/8/16 |
1,052 |
1,075 |
1,030 |
1,030 |
-2.46% |
11,000 |
2024/8/15 |
1,055 |
1,063 |
995 |
1,056 |
+10.11% |
37,000 |
2024/8/14 |
907 |
959 |
907 |
959 |
+4.24% |
8,700 |
2024/8/13 |
886 |
929 |
886 |
920 |
+4.78% |
13,600 |
2024/8/9 |
871 |
878 |
823 |
878 |
+0.00% |
3,500 |
2024/8/8 |
837 |
878 |
837 |
878 |
+3.29% |
8,900 |
2024/8/7 |
786 |
865 |
776 |
850 |
+8.28% |
11,200 |
2024/8/6 |
840 |
850 |
760 |
785 |
-1.88% |
20,300 |
2024/8/5 |
860 |
901 |
800 |
800 |
-15.79% |
23,400 |
2024/8/2 |
988 |
997 |
937 |
950 |
-6.13% |
10,900 |
2024/8/1 |
1,039 |
1,039 |
1,005 |
1,012 |
-3.34% |
3,100 |
2024/7/31 |
1,030 |
1,047 |
1,006 |
1,047 |
+1.45% |
3,500 |
2024/7/30 |
1,041 |
1,065 |
1,031 |
1,032 |
-2.27% |
1,000 |
2024/7/29 |
1,049 |
1,056 |
1,020 |
1,056 |
+1.15% |
5,900 |
2024/7/26 |
1,070 |
1,070 |
1,044 |
1,044 |
-1.79% |
2,800 |
2024/7/25 |
1,080 |
1,080 |
1,050 |
1,063 |
-1.85% |
4,200 |
2024/7/24 |
1,085 |
1,085 |
1,076 |
1,083 |
-1.19% |
1,200 |
2024/7/23 |
1,109 |
1,109 |
1,095 |
1,096 |
-1.17% |
900 |
2024/7/22 |
1,109 |
1,109 |
1,084 |
1,109 |
+0.91% |
1,800 |
2024/7/19 |
1,109 |
1,109 |
1,087 |
1,099 |
-0.36% |
3,100 |
2024/7/18 |
1,107 |
1,119 |
1,095 |
1,103 |
-0.54% |
6,000 |
2024/7/17 |
1,129 |
1,129 |
1,098 |
1,109 |
+0.27% |
1,600 |
2024/7/16 |
1,098 |
1,120 |
1,094 |
1,106 |
+1.37% |
3,100 |
2024/7/12 |
1,083 |
1,133 |
1,071 |
1,091 |
+0.28% |
7,200 |
2024/7/11 |
1,088 |
1,088 |
1,087 |
1,088 |
+0.00% |
1,000 |
2024/7/10 |
1,066 |
1,093 |
1,033 |
1,088 |
+1.21% |
7,500 |
2024/7/9 |
1,065 |
1,080 |
1,061 |
1,075 |
+0.37% |
1,400 |
2024/7/8 |
1,055 |
1,082 |
1,050 |
1,071 |
+0.09% |
2,400 |
2024/7/5 |
1,053 |
1,070 |
1,050 |
1,070 |
+1.71% |
1,200 |
2024/7/4 |
1,042 |
1,052 |
1,042 |
1,052 |
+0.19% |
1,400 |
2024/7/3 |
1,025 |
1,050 |
1,019 |
1,050 |
+2.94% |
4,200 |
2024/7/2 |
1,029 |
1,041 |
1,020 |
1,020 |
-0.78% |
3,600 |
2024/7/1 |
1,056 |
1,094 |
1,017 |
1,028 |
-2.47% |
8,800 |
2024/6/28 |
1,074 |
1,094 |
1,030 |
1,054 |
-1.86% |
6,700 |
2024/6/27 |
1,060 |
1,081 |
1,055 |
1,074 |
+0.85% |
1,900 |
2024/6/26 |
1,067 |
1,095 |
1,065 |
1,065 |
-0.09% |
4,200 |
2024/6/25 |
1,059 |
1,075 |
1,054 |
1,066 |
+0.95% |
5,700 |
2024/6/24 |
1,045 |
1,056 |
1,045 |
1,056 |
+0.57% |
1,200 |
2024/6/21 |
1,055 |
1,056 |
1,030 |
1,050 |
+0.00% |
7,800 |
2024/6/20 |
1,025 |
1,059 |
1,025 |
1,050 |
+0.48% |
2,000 |
2024/6/18 |
1,038 |
1,058 |
1,028 |
1,045 |
+0.48% |
2,700 |
2024/6/17 |
1,045 |
1,059 |
1,034 |
1,040 |
-0.48% |
2,000 |
2024/6/14 |
1,022 |
1,053 |
1,022 |
1,045 |
+0.19% |
3,900 |
2024/6/13 |
1,059 |
1,067 |
1,029 |
1,043 |
-1.14% |
2,900 |
2024/6/12 |
1,049 |
1,055 |
1,042 |
1,055 |
+0.57% |
2,700 |
2024/6/11 |
1,033 |
1,050 |
1,026 |
1,049 |
+1.75% |
1,500 |
2024/6/10 |
1,049 |
1,049 |
1,031 |
1,031 |
-0.77% |
1,400 |
2024/6/7 |
1,023 |
1,060 |
1,023 |
1,039 |
+0.39% |
2,500 |
2024/6/6 |
1,057 |
1,057 |
1,035 |
1,035 |
-2.08% |
1,400 |
2024/6/5 |
1,050 |
1,084 |
1,050 |
1,057 |
+0.76% |
1,800 |
2024/6/4 |
1,039 |
1,062 |
1,023 |
1,049 |
-0.10% |
2,900 |
|