日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/11 |
921 |
921 |
917 |
921 |
+0.00% |
2,500 |
2024/11/8 |
920 |
923 |
919 |
921 |
-0.11% |
1,300 |
2024/11/7 |
923 |
923 |
913 |
922 |
+0.11% |
3,300 |
2024/11/6 |
920 |
923 |
913 |
921 |
+0.11% |
6,000 |
2024/11/5 |
925 |
925 |
917 |
920 |
-0.54% |
4,400 |
2024/11/1 |
921 |
927 |
921 |
925 |
-0.11% |
2,900 |
2024/10/31 |
925 |
927 |
921 |
926 |
+0.11% |
2,200 |
2024/10/30 |
925 |
929 |
925 |
925 |
+0.00% |
2,500 |
2024/10/29 |
918 |
927 |
915 |
925 |
+0.76% |
3,700 |
2024/10/28 |
912 |
919 |
911 |
918 |
+0.66% |
3,400 |
2024/10/25 |
926 |
926 |
912 |
912 |
-1.51% |
7,900 |
2024/10/24 |
931 |
935 |
925 |
926 |
+0.00% |
3,100 |
2024/10/23 |
934 |
934 |
925 |
926 |
+0.22% |
1,900 |
2024/10/22 |
926 |
930 |
923 |
924 |
-0.22% |
4,500 |
2024/10/21 |
929 |
936 |
926 |
926 |
-0.32% |
3,300 |
2024/10/18 |
936 |
936 |
928 |
929 |
-0.75% |
2,500 |
2024/10/17 |
932 |
937 |
932 |
936 |
+0.43% |
3,600 |
2024/10/16 |
924 |
932 |
924 |
932 |
+0.87% |
2,200 |
2024/10/15 |
924 |
927 |
922 |
924 |
+0.33% |
3,100 |
2024/10/11 |
931 |
935 |
921 |
921 |
-0.75% |
10,200 |
2024/10/10 |
935 |
940 |
928 |
928 |
-0.85% |
6,400 |
2024/10/9 |
940 |
943 |
935 |
936 |
-0.43% |
4,800 |
2024/10/8 |
944 |
944 |
937 |
940 |
-0.11% |
4,600 |
2024/10/7 |
948 |
948 |
934 |
941 |
-0.63% |
9,500 |
2024/10/4 |
938 |
949 |
931 |
947 |
-1.87% |
46,300 |
2024/10/3 |
955 |
968 |
950 |
965 |
+1.58% |
36,000 |
2024/10/2 |
939 |
950 |
939 |
950 |
+0.11% |
9,600 |
2024/10/1 |
946 |
949 |
944 |
949 |
+1.17% |
11,400 |
2024/9/30 |
929 |
939 |
922 |
938 |
-0.42% |
13,800 |
2024/9/27 |
935 |
943 |
935 |
942 |
+0.75% |
4,100 |
2024/9/26 |
936 |
941 |
935 |
935 |
-0.53% |
5,900 |
2024/9/25 |
941 |
943 |
931 |
940 |
-0.11% |
4,300 |
2024/9/24 |
940 |
942 |
928 |
941 |
+0.32% |
9,200 |
2024/9/20 |
933 |
938 |
933 |
938 |
+0.43% |
4,700 |
2024/9/19 |
934 |
935 |
932 |
934 |
+0.00% |
3,000 |
2024/9/18 |
928 |
934 |
928 |
934 |
+0.21% |
4,200 |
2024/9/17 |
926 |
933 |
926 |
932 |
+0.22% |
4,000 |
2024/9/13 |
930 |
932 |
927 |
930 |
+0.43% |
3,600 |
2024/9/12 |
925 |
930 |
920 |
926 |
+0.00% |
8,000 |
2024/9/11 |
930 |
932 |
922 |
926 |
-0.43% |
3,200 |
2024/9/10 |
928 |
932 |
925 |
930 |
+0.22% |
2,100 |
2024/9/9 |
923 |
929 |
921 |
928 |
+0.22% |
2,400 |
2024/9/6 |
926 |
932 |
923 |
926 |
-0.32% |
2,400 |
2024/9/5 |
930 |
933 |
920 |
929 |
+0.22% |
4,200 |
2024/9/4 |
928 |
934 |
925 |
927 |
-0.32% |
6,800 |
2024/9/3 |
932 |
934 |
926 |
930 |
-0.21% |
3,400 |
2024/9/2 |
930 |
932 |
925 |
932 |
+0.22% |
4,300 |
2024/8/30 |
924 |
932 |
924 |
930 |
+0.65% |
3,500 |
2024/8/29 |
927 |
930 |
923 |
924 |
-0.22% |
2,900 |
2024/8/28 |
925 |
930 |
922 |
926 |
+0.54% |
10,300 |
2024/8/27 |
920 |
921 |
916 |
921 |
+0.11% |
2,600 |
2024/8/26 |
919 |
920 |
916 |
920 |
+0.22% |
3,500 |
2024/8/23 |
920 |
923 |
918 |
918 |
-0.22% |
2,700 |
2024/8/22 |
917 |
923 |
915 |
920 |
+0.44% |
5,700 |
2024/8/21 |
916 |
919 |
904 |
916 |
+0.00% |
7,000 |
2024/8/20 |
914 |
919 |
914 |
916 |
+0.33% |
5,500 |
2024/8/19 |
912 |
914 |
910 |
913 |
+0.11% |
3,800 |
2024/8/16 |
915 |
916 |
890 |
912 |
-0.33% |
9,400 |
2024/8/15 |
914 |
916 |
912 |
915 |
+0.11% |
2,500 |
2024/8/14 |
910 |
916 |
908 |
914 |
+0.00% |
3,400 |
2024/8/13 |
901 |
920 |
901 |
914 |
+0.66% |
5,100 |
2024/8/9 |
913 |
914 |
900 |
908 |
+0.00% |
5,200 |
2024/8/8 |
902 |
913 |
902 |
908 |
+0.89% |
6,400 |
2024/8/7 |
880 |
905 |
880 |
900 |
+2.39% |
5,900 |
2024/8/6 |
855 |
895 |
855 |
879 |
+3.05% |
17,700 |
2024/8/5 |
877 |
879 |
850 |
853 |
-3.62% |
26,400 |
2024/8/2 |
898 |
902 |
880 |
885 |
-3.70% |
28,800 |
2024/8/1 |
920 |
921 |
915 |
919 |
-0.11% |
4,000 |
2024/7/31 |
919 |
923 |
917 |
920 |
+0.11% |
2,700 |
2024/7/30 |
922 |
925 |
918 |
919 |
-0.22% |
2,300 |
2024/7/29 |
924 |
925 |
918 |
921 |
-0.22% |
4,000 |
2024/7/26 |
916 |
923 |
916 |
923 |
+0.87% |
5,800 |
2024/7/25 |
919 |
921 |
915 |
915 |
-0.76% |
5,500 |
2024/7/24 |
918 |
929 |
918 |
922 |
+0.00% |
5,000 |
2024/7/23 |
927 |
927 |
922 |
922 |
+0.33% |
1,900 |
2024/7/22 |
918 |
924 |
918 |
919 |
-0.54% |
4,400 |
2024/7/19 |
936 |
936 |
924 |
924 |
-1.28% |
4,000 |
2024/7/18 |
926 |
939 |
925 |
936 |
+1.41% |
12,800 |
2024/7/17 |
923 |
925 |
920 |
923 |
+0.33% |
5,700 |
2024/7/16 |
919 |
925 |
919 |
920 |
+0.22% |
10,500 |
2024/7/12 |
914 |
920 |
913 |
918 |
+0.44% |
8,700 |
2024/7/11 |
919 |
921 |
914 |
914 |
-0.54% |
11,100 |
2024/7/10 |
908 |
919 |
908 |
919 |
+1.21% |
7,800 |
2024/7/9 |
916 |
916 |
908 |
908 |
-0.87% |
8,200 |
2024/7/8 |
930 |
930 |
913 |
916 |
-1.51% |
15,300 |
2024/7/5 |
942 |
950 |
930 |
930 |
-4.02% |
56,300 |
2024/7/4 |
969 |
974 |
955 |
969 |
+1.57% |
75,400 |
2024/7/3 |
940 |
959 |
936 |
954 |
+1.17% |
28,600 |
2024/7/2 |
940 |
943 |
936 |
943 |
+0.32% |
15,200 |
2024/7/1 |
936 |
940 |
936 |
940 |
+0.43% |
9,000 |
2024/6/28 |
935 |
938 |
931 |
936 |
+0.11% |
6,800 |
2024/6/27 |
930 |
939 |
930 |
935 |
+0.21% |
9,500 |
2024/6/26 |
934 |
936 |
931 |
933 |
-0.11% |
6,400 |
2024/6/25 |
931 |
941 |
931 |
934 |
+0.32% |
6,100 |
2024/6/24 |
941 |
942 |
930 |
931 |
-0.85% |
16,000 |
2024/6/21 |
933 |
940 |
930 |
939 |
+0.64% |
6,900 |
2024/6/20 |
925 |
934 |
925 |
933 |
+1.08% |
10,200 |
2024/6/19 |
917 |
928 |
917 |
923 |
+1.32% |
12,900 |
2024/6/18 |
905 |
920 |
903 |
911 |
+1.11% |
17,600 |
2024/6/17 |
903 |
905 |
898 |
901 |
+0.33% |
16,300 |
2024/6/14 |
894 |
898 |
892 |
898 |
+0.67% |
8,600 |
2024/6/13 |
895 |
895 |
892 |
892 |
-0.34% |
5,100 |
2024/6/12 |
892 |
899 |
892 |
895 |
-0.22% |
10,300 |
2024/6/11 |
891 |
898 |
891 |
897 |
+0.34% |
7,700 |
2024/6/10 |
894 |
896 |
888 |
894 |
+0.68% |
13,000 |
2024/6/7 |
881 |
890 |
881 |
888 |
+0.79% |
8,100 |
2024/6/6 |
888 |
888 |
881 |
881 |
-0.79% |
11,800 |
2024/6/5 |
890 |
890 |
885 |
888 |
-0.11% |
8,600 |
2024/6/4 |
882 |
889 |
881 |
889 |
+0.23% |
23,500 |
2024/6/3 |
898 |
898 |
880 |
887 |
-1.22% |
43,200 |
2024/5/31 |
901 |
902 |
890 |
898 |
-0.33% |
36,300 |
2024/5/30 |
878 |
907 |
872 |
901 |
-9.72% |
119,500 |
2024/5/29 |
1,000 |
1,001 |
998 |
998 |
-0.20% |
62,500 |
2024/5/28 |
998 |
1,000 |
997 |
1,000 |
+0.10% |
28,500 |
2024/5/27 |
998 |
999 |
996 |
999 |
+0.10% |
33,900 |
2024/5/24 |
997 |
1,000 |
996 |
998 |
+0.10% |
25,200 |
2024/5/23 |
997 |
1,000 |
995 |
997 |
+0.30% |
25,300 |
2024/5/22 |
994 |
995 |
992 |
994 |
+0.00% |
17,500 |
2024/5/21 |
994 |
996 |
993 |
994 |
+0.00% |
18,400 |
2024/5/20 |
996 |
997 |
992 |
994 |
+0.30% |
19,500 |
2024/5/17 |
986 |
991 |
982 |
991 |
+0.92% |
16,100 |
2024/5/16 |
988 |
988 |
980 |
982 |
-0.41% |
22,000 |
2024/5/15 |
992 |
992 |
984 |
986 |
-0.80% |
35,600 |
|