日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/14 |
1,157 |
1,157 |
1,135 |
1,137 |
-0.26% |
1,500 |
2024/11/13 |
1,148 |
1,153 |
1,139 |
1,140 |
-1.13% |
2,600 |
2024/11/12 |
1,148 |
1,154 |
1,138 |
1,153 |
+0.44% |
2,400 |
2024/11/11 |
1,196 |
1,196 |
1,143 |
1,148 |
+1.06% |
3,400 |
2024/11/8 |
1,139 |
1,165 |
1,135 |
1,136 |
-0.87% |
2,800 |
2024/11/7 |
1,164 |
1,169 |
1,144 |
1,146 |
+0.53% |
800 |
2024/11/6 |
1,167 |
1,171 |
1,140 |
1,140 |
-0.35% |
4,900 |
2024/11/5 |
1,156 |
1,204 |
1,144 |
1,144 |
+0.00% |
6,800 |
2024/11/1 |
1,140 |
1,145 |
1,140 |
1,144 |
+1.06% |
3,200 |
2024/10/31 |
1,164 |
1,165 |
1,128 |
1,132 |
-2.75% |
2,800 |
2024/10/30 |
1,159 |
1,177 |
1,159 |
1,164 |
+0.43% |
1,400 |
2024/10/29 |
1,158 |
1,159 |
1,158 |
1,159 |
+0.09% |
1,000 |
2024/10/28 |
1,146 |
1,164 |
1,146 |
1,158 |
+1.05% |
1,300 |
2024/10/25 |
1,160 |
1,168 |
1,133 |
1,146 |
-1.21% |
3,000 |
2024/10/24 |
1,160 |
1,161 |
1,141 |
1,160 |
+0.00% |
2,100 |
2024/10/23 |
1,161 |
1,165 |
1,160 |
1,160 |
+3.39% |
8,600 |
2024/10/22 |
1,128 |
1,133 |
1,121 |
1,122 |
-0.44% |
1,400 |
2024/10/21 |
1,130 |
1,130 |
1,125 |
1,127 |
+0.36% |
1,800 |
2024/10/18 |
1,140 |
1,140 |
1,120 |
1,123 |
-1.49% |
1,500 |
2024/10/17 |
1,141 |
1,150 |
1,138 |
1,140 |
-0.09% |
2,700 |
2024/10/16 |
1,140 |
1,144 |
1,140 |
1,141 |
+0.09% |
3,200 |
2024/10/15 |
1,145 |
1,145 |
1,140 |
1,140 |
-0.09% |
2,800 |
2024/10/11 |
1,139 |
1,159 |
1,128 |
1,141 |
-0.35% |
4,700 |
2024/10/10 |
1,141 |
1,145 |
1,140 |
1,145 |
+0.35% |
2,100 |
2024/10/9 |
1,165 |
1,165 |
1,139 |
1,141 |
-1.64% |
3,100 |
2024/10/8 |
1,160 |
1,168 |
1,156 |
1,160 |
+0.00% |
6,400 |
2024/10/7 |
1,175 |
1,175 |
1,159 |
1,160 |
+0.17% |
13,500 |
2024/10/4 |
1,170 |
1,170 |
1,156 |
1,158 |
-1.11% |
700 |
2024/10/3 |
1,172 |
1,194 |
1,169 |
1,171 |
+0.00% |
13,500 |
2024/10/2 |
1,174 |
1,185 |
1,169 |
1,171 |
-0.34% |
7,000 |
2024/10/1 |
1,180 |
1,181 |
1,170 |
1,175 |
-0.42% |
1,900 |
2024/9/30 |
1,188 |
1,188 |
1,175 |
1,180 |
-0.84% |
1,700 |
2024/9/27 |
1,190 |
1,190 |
1,181 |
1,190 |
+0.00% |
3,300 |
2024/9/26 |
1,190 |
1,190 |
1,171 |
1,190 |
-0.34% |
3,400 |
2024/9/25 |
1,188 |
1,194 |
1,179 |
1,194 |
+0.67% |
4,200 |
2024/9/24 |
1,185 |
1,190 |
1,153 |
1,186 |
+0.08% |
5,000 |
2024/9/20 |
1,170 |
1,190 |
1,170 |
1,185 |
+1.28% |
1,600 |
2024/9/19 |
1,175 |
1,175 |
1,170 |
1,170 |
+0.00% |
800 |
2024/9/18 |
1,170 |
1,170 |
1,170 |
1,170 |
+0.00% |
600 |
2024/9/17 |
1,173 |
1,178 |
1,150 |
1,170 |
-0.26% |
5,600 |
2024/9/13 |
1,197 |
1,197 |
1,152 |
1,173 |
+0.26% |
5,900 |
2024/9/12 |
1,180 |
1,180 |
1,167 |
1,170 |
-0.85% |
5,800 |
2024/9/11 |
1,180 |
1,180 |
1,172 |
1,180 |
+0.68% |
2,400 |
2024/9/10 |
1,170 |
1,172 |
1,169 |
1,172 |
+0.17% |
3,700 |
2024/9/9 |
1,170 |
1,181 |
1,165 |
1,170 |
-1.27% |
4,900 |
2024/9/6 |
1,206 |
1,206 |
1,185 |
1,185 |
-1.74% |
2,500 |
2024/9/5 |
1,217 |
1,217 |
1,183 |
1,206 |
+1.52% |
5,600 |
2024/9/4 |
1,180 |
1,188 |
1,164 |
1,188 |
-1.66% |
6,500 |
2024/9/3 |
1,143 |
1,247 |
1,143 |
1,208 |
+6.71% |
15,800 |
2024/9/2 |
1,127 |
1,148 |
1,127 |
1,132 |
+0.53% |
5,000 |
2024/8/30 |
1,132 |
1,134 |
1,125 |
1,126 |
+0.54% |
6,200 |
2024/8/29 |
1,120 |
1,121 |
1,115 |
1,120 |
+0.00% |
6,400 |
2024/8/28 |
1,120 |
1,122 |
1,116 |
1,120 |
-0.09% |
7,200 |
2024/8/27 |
1,123 |
1,125 |
1,120 |
1,121 |
-0.18% |
10,200 |
2024/8/26 |
1,120 |
1,132 |
1,106 |
1,123 |
+0.09% |
7,800 |
2024/8/23 |
1,122 |
1,125 |
1,120 |
1,122 |
+0.00% |
7,700 |
2024/8/22 |
1,140 |
1,140 |
1,121 |
1,122 |
-1.32% |
2,300 |
2024/8/21 |
1,137 |
1,137 |
1,119 |
1,137 |
+1.88% |
6,500 |
2024/8/20 |
1,120 |
1,129 |
1,109 |
1,116 |
-0.71% |
34,400 |
2024/8/19 |
1,123 |
1,140 |
1,115 |
1,124 |
-0.53% |
7,900 |
2024/8/16 |
1,130 |
1,139 |
1,116 |
1,130 |
+0.44% |
6,300 |
2024/8/15 |
1,130 |
1,138 |
1,117 |
1,125 |
+0.00% |
19,100 |
2024/8/14 |
1,128 |
1,140 |
1,125 |
1,125 |
-2.00% |
5,300 |
2024/8/13 |
1,125 |
1,190 |
1,124 |
1,148 |
+2.04% |
23,100 |
2024/8/9 |
1,137 |
1,138 |
1,123 |
1,125 |
+0.09% |
6,900 |
2024/8/8 |
1,181 |
1,188 |
1,110 |
1,124 |
-9.35% |
13,700 |
2024/8/7 |
1,145 |
1,240 |
1,145 |
1,240 |
+8.30% |
9,400 |
2024/8/6 |
1,200 |
1,211 |
1,116 |
1,145 |
+9.99% |
8,300 |
2024/8/5 |
1,226 |
1,263 |
1,010 |
1,041 |
-19.80% |
30,800 |
2024/8/2 |
1,315 |
1,315 |
1,268 |
1,298 |
-1.89% |
13,800 |
2024/8/1 |
1,316 |
1,323 |
1,285 |
1,323 |
+0.53% |
15,900 |
2024/7/31 |
1,315 |
1,319 |
1,306 |
1,316 |
+0.08% |
2,400 |
2024/7/30 |
1,318 |
1,320 |
1,315 |
1,315 |
-0.23% |
700 |
2024/7/29 |
1,328 |
1,328 |
1,318 |
1,318 |
+0.00% |
3,500 |
2024/7/26 |
1,323 |
1,325 |
1,315 |
1,318 |
-0.30% |
2,000 |
2024/7/25 |
1,315 |
1,324 |
1,300 |
1,322 |
+0.38% |
7,500 |
2024/7/24 |
1,318 |
1,320 |
1,315 |
1,317 |
+0.15% |
5,400 |
2024/7/23 |
1,326 |
1,326 |
1,315 |
1,315 |
+0.00% |
1,200 |
2024/7/22 |
1,315 |
1,321 |
1,315 |
1,315 |
+0.00% |
2,700 |
2024/7/19 |
1,315 |
1,324 |
1,311 |
1,315 |
+0.00% |
2,800 |
2024/7/18 |
1,324 |
1,324 |
1,266 |
1,315 |
-0.68% |
3,300 |
2024/7/17 |
1,321 |
1,329 |
1,321 |
1,324 |
+0.23% |
800 |
2024/7/16 |
1,320 |
1,325 |
1,320 |
1,321 |
+0.15% |
6,600 |
2024/7/12 |
1,311 |
1,319 |
1,290 |
1,319 |
+0.61% |
6,800 |
2024/7/11 |
1,334 |
1,337 |
1,310 |
1,311 |
-0.76% |
4,300 |
2024/7/10 |
1,334 |
1,335 |
1,321 |
1,321 |
-0.97% |
2,400 |
2024/7/9 |
1,333 |
1,337 |
1,320 |
1,334 |
+0.15% |
27,900 |
2024/7/8 |
1,335 |
1,335 |
1,323 |
1,332 |
-0.22% |
2,800 |
2024/7/5 |
1,330 |
1,335 |
1,317 |
1,335 |
+0.00% |
5,200 |
2024/7/4 |
1,335 |
1,347 |
1,323 |
1,335 |
+0.45% |
4,800 |
2024/7/3 |
1,320 |
1,330 |
1,318 |
1,329 |
+1.22% |
4,100 |
2024/7/2 |
1,318 |
1,326 |
1,313 |
1,313 |
-0.38% |
5,200 |
2024/7/1 |
1,300 |
1,318 |
1,300 |
1,318 |
+1.93% |
7,200 |
2024/6/28 |
1,303 |
1,305 |
1,293 |
1,293 |
-0.31% |
4,200 |
2024/6/27 |
1,296 |
1,299 |
1,290 |
1,297 |
+0.08% |
12,100 |
2024/6/26 |
1,282 |
1,310 |
1,282 |
1,296 |
+1.33% |
13,700 |
2024/6/25 |
1,257 |
1,279 |
1,253 |
1,279 |
+1.75% |
7,300 |
2024/6/24 |
1,262 |
1,278 |
1,255 |
1,257 |
-1.10% |
7,100 |
2024/6/21 |
1,285 |
1,285 |
1,263 |
1,271 |
-0.39% |
5,800 |
2024/6/20 |
1,287 |
1,287 |
1,275 |
1,276 |
-0.08% |
2,700 |
2024/6/19 |
1,280 |
1,285 |
1,275 |
1,277 |
+0.16% |
2,700 |
2024/6/18 |
1,283 |
1,283 |
1,258 |
1,275 |
+0.55% |
3,600 |
2024/6/17 |
1,275 |
1,279 |
1,260 |
1,268 |
+0.24% |
3,000 |
2024/6/14 |
1,271 |
1,276 |
1,251 |
1,265 |
-0.39% |
4,000 |
2024/6/13 |
1,271 |
1,278 |
1,262 |
1,270 |
-0.39% |
4,100 |
2024/6/12 |
1,270 |
1,280 |
1,270 |
1,275 |
+0.39% |
2,100 |
2024/6/11 |
1,264 |
1,271 |
1,258 |
1,270 |
+0.47% |
4,800 |
2024/6/10 |
1,266 |
1,274 |
1,252 |
1,264 |
-0.55% |
5,400 |
2024/6/7 |
1,278 |
1,278 |
1,252 |
1,271 |
-0.55% |
3,100 |
2024/6/6 |
1,272 |
1,279 |
1,259 |
1,278 |
+0.87% |
5,400 |
2024/6/5 |
1,282 |
1,282 |
1,250 |
1,267 |
-1.17% |
15,600 |
2024/6/4 |
1,267 |
1,282 |
1,267 |
1,282 |
+1.50% |
3,000 |
2024/6/3 |
1,252 |
1,281 |
1,250 |
1,263 |
-3.88% |
22,000 |
2024/5/31 |
1,319 |
1,326 |
1,305 |
1,314 |
-0.38% |
5,400 |
2024/5/30 |
1,290 |
1,323 |
1,275 |
1,319 |
+0.46% |
10,500 |
2024/5/29 |
1,343 |
1,343 |
1,300 |
1,313 |
-2.16% |
5,600 |
2024/5/28 |
1,350 |
1,352 |
1,339 |
1,342 |
+0.15% |
5,100 |
2024/5/27 |
1,326 |
1,371 |
1,326 |
1,340 |
+1.06% |
5,900 |
2024/5/24 |
1,314 |
1,330 |
1,303 |
1,326 |
+0.91% |
7,200 |
2024/5/23 |
1,329 |
1,329 |
1,302 |
1,314 |
+1.15% |
4,700 |
2024/5/22 |
1,307 |
1,320 |
1,299 |
1,299 |
+0.62% |
15,100 |
2024/5/21 |
1,318 |
1,318 |
1,287 |
1,291 |
-0.77% |
4,700 |
2024/5/20 |
1,265 |
1,301 |
1,265 |
1,301 |
+1.17% |
17,000 |
|