日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
1,487 |
1,487 |
1,481 |
1,482 |
-0.34% |
3,500 |
2024/10/23 |
1,489 |
1,490 |
1,487 |
1,487 |
-0.34% |
3,100 |
2024/10/22 |
1,492 |
1,492 |
1,489 |
1,492 |
+0.00% |
1,700 |
2024/10/21 |
1,491 |
1,493 |
1,490 |
1,492 |
+0.13% |
2,800 |
2024/10/18 |
1,491 |
1,498 |
1,490 |
1,490 |
-0.07% |
4,100 |
2024/10/17 |
1,492 |
1,493 |
1,490 |
1,491 |
-0.13% |
2,900 |
2024/10/16 |
1,493 |
1,494 |
1,491 |
1,493 |
+0.13% |
2,800 |
2024/10/15 |
1,493 |
1,495 |
1,491 |
1,491 |
-0.20% |
2,900 |
2024/10/11 |
1,493 |
1,495 |
1,492 |
1,494 |
-0.07% |
2,800 |
2024/10/10 |
1,496 |
1,497 |
1,492 |
1,495 |
-0.07% |
5,000 |
2024/10/9 |
1,499 |
1,500 |
1,495 |
1,496 |
-0.13% |
2,200 |
2024/10/8 |
1,501 |
1,504 |
1,496 |
1,498 |
-0.27% |
2,900 |
2024/10/7 |
1,503 |
1,503 |
1,498 |
1,502 |
+0.13% |
3,200 |
2024/10/4 |
1,492 |
1,504 |
1,492 |
1,500 |
+0.67% |
2,700 |
2024/10/3 |
1,505 |
1,508 |
1,483 |
1,490 |
-0.93% |
8,200 |
2024/10/2 |
1,510 |
1,510 |
1,504 |
1,504 |
-0.20% |
1,000 |
2024/10/1 |
1,507 |
1,509 |
1,507 |
1,507 |
+0.07% |
800 |
2024/9/30 |
1,504 |
1,506 |
1,503 |
1,506 |
+0.13% |
4,200 |
2024/9/27 |
1,505 |
1,511 |
1,502 |
1,504 |
-0.13% |
2,700 |
2024/9/26 |
1,510 |
1,510 |
1,505 |
1,506 |
-0.13% |
2,900 |
2024/9/25 |
1,513 |
1,513 |
1,503 |
1,508 |
+0.00% |
1,600 |
2024/9/24 |
1,517 |
1,517 |
1,505 |
1,508 |
+0.13% |
3,300 |
2024/9/20 |
1,509 |
1,509 |
1,502 |
1,506 |
+0.20% |
1,900 |
2024/9/19 |
1,500 |
1,505 |
1,500 |
1,503 |
+0.33% |
1,900 |
2024/9/18 |
1,495 |
1,500 |
1,495 |
1,498 |
+0.20% |
1,600 |
2024/9/17 |
1,500 |
1,500 |
1,487 |
1,495 |
-0.13% |
3,200 |
2024/9/13 |
1,494 |
1,498 |
1,494 |
1,497 |
+0.20% |
2,100 |
2024/9/12 |
1,482 |
1,495 |
1,482 |
1,494 |
+1.01% |
2,900 |
2024/9/11 |
1,485 |
1,488 |
1,479 |
1,479 |
-0.40% |
11,000 |
2024/9/10 |
1,494 |
1,501 |
1,484 |
1,485 |
-0.54% |
15,900 |
2024/9/9 |
1,525 |
1,525 |
1,489 |
1,493 |
-2.10% |
20,600 |
2024/9/6 |
1,533 |
1,536 |
1,525 |
1,525 |
-0.46% |
5,000 |
2024/9/5 |
1,530 |
1,533 |
1,530 |
1,532 |
+0.07% |
2,100 |
2024/9/4 |
1,533 |
1,537 |
1,531 |
1,531 |
-0.13% |
3,500 |
2024/9/3 |
1,533 |
1,534 |
1,533 |
1,533 |
+0.00% |
3,200 |
2024/9/2 |
1,537 |
1,537 |
1,533 |
1,533 |
-0.20% |
3,000 |
2024/8/30 |
1,540 |
1,540 |
1,535 |
1,536 |
-0.13% |
2,700 |
2024/8/29 |
1,539 |
1,539 |
1,537 |
1,538 |
+0.07% |
1,800 |
2024/8/28 |
1,539 |
1,539 |
1,537 |
1,537 |
-0.13% |
1,300 |
2024/8/27 |
1,539 |
1,539 |
1,534 |
1,539 |
+0.07% |
2,500 |
2024/8/26 |
1,539 |
1,540 |
1,536 |
1,538 |
-0.19% |
3,300 |
2024/8/23 |
1,540 |
1,542 |
1,540 |
1,541 |
+0.06% |
1,500 |
2024/8/22 |
1,541 |
1,541 |
1,539 |
1,540 |
-0.06% |
3,100 |
2024/8/21 |
1,542 |
1,542 |
1,540 |
1,541 |
-0.06% |
1,700 |
2024/8/20 |
1,542 |
1,542 |
1,540 |
1,542 |
+0.06% |
1,800 |
2024/8/19 |
1,543 |
1,543 |
1,539 |
1,541 |
+0.00% |
2,600 |
2024/8/16 |
1,545 |
1,545 |
1,541 |
1,541 |
-0.06% |
2,200 |
2024/8/15 |
1,545 |
1,546 |
1,542 |
1,542 |
+0.06% |
1,300 |
2024/8/14 |
1,545 |
1,545 |
1,540 |
1,541 |
-0.26% |
1,800 |
2024/8/13 |
1,544 |
1,550 |
1,541 |
1,545 |
+0.06% |
1,600 |
2024/8/9 |
1,549 |
1,549 |
1,544 |
1,544 |
-0.39% |
2,200 |
2024/8/8 |
1,556 |
1,556 |
1,550 |
1,550 |
-0.39% |
3,800 |
2024/8/7 |
1,539 |
1,556 |
1,539 |
1,556 |
+1.10% |
3,600 |
2024/8/6 |
1,501 |
1,559 |
1,501 |
1,539 |
+2.60% |
5,800 |
2024/8/5 |
1,555 |
1,555 |
1,500 |
1,500 |
-3.72% |
16,600 |
2024/8/2 |
1,560 |
1,564 |
1,558 |
1,558 |
-0.32% |
5,200 |
2024/8/1 |
1,568 |
1,573 |
1,563 |
1,563 |
-0.13% |
2,900 |
2024/7/31 |
1,563 |
1,570 |
1,563 |
1,565 |
+0.45% |
3,500 |
2024/7/30 |
1,579 |
1,579 |
1,558 |
1,558 |
-1.33% |
23,000 |
2024/7/29 |
1,580 |
1,581 |
1,576 |
1,579 |
+0.06% |
3,300 |
2024/7/26 |
1,581 |
1,581 |
1,578 |
1,578 |
+0.06% |
2,400 |
2024/7/25 |
1,580 |
1,580 |
1,576 |
1,577 |
-0.19% |
3,900 |
2024/7/24 |
1,583 |
1,585 |
1,580 |
1,580 |
-0.25% |
2,600 |
2024/7/23 |
1,587 |
1,588 |
1,583 |
1,584 |
-0.25% |
2,000 |
2024/7/22 |
1,585 |
1,588 |
1,582 |
1,588 |
+0.19% |
1,900 |
2024/7/19 |
1,583 |
1,585 |
1,581 |
1,585 |
+0.00% |
1,400 |
2024/7/18 |
1,582 |
1,585 |
1,578 |
1,585 |
+0.51% |
3,000 |
2024/7/17 |
1,581 |
1,582 |
1,575 |
1,577 |
-0.19% |
7,800 |
2024/7/16 |
1,581 |
1,582 |
1,580 |
1,580 |
+0.00% |
2,200 |
2024/7/12 |
1,583 |
1,584 |
1,580 |
1,580 |
+0.00% |
4,600 |
2024/7/11 |
1,582 |
1,584 |
1,580 |
1,580 |
-0.13% |
5,800 |
2024/7/10 |
1,585 |
1,586 |
1,582 |
1,582 |
-0.19% |
3,100 |
2024/7/9 |
1,582 |
1,585 |
1,581 |
1,585 |
+0.13% |
4,000 |
2024/7/8 |
1,592 |
1,593 |
1,583 |
1,583 |
-0.31% |
3,300 |
2024/7/5 |
1,589 |
1,590 |
1,585 |
1,588 |
+0.06% |
1,600 |
2024/7/4 |
1,586 |
1,588 |
1,582 |
1,587 |
+0.13% |
1,600 |
2024/7/3 |
1,583 |
1,586 |
1,582 |
1,585 |
+0.13% |
1,500 |
2024/7/2 |
1,584 |
1,584 |
1,581 |
1,583 |
+0.06% |
2,900 |
2024/7/1 |
1,585 |
1,585 |
1,582 |
1,582 |
-0.19% |
3,300 |
2024/6/28 |
1,592 |
1,592 |
1,585 |
1,585 |
+0.00% |
1,800 |
2024/6/27 |
1,588 |
1,592 |
1,585 |
1,585 |
-0.19% |
1,700 |
2024/6/26 |
1,590 |
1,590 |
1,585 |
1,588 |
+0.06% |
1,600 |
2024/6/25 |
1,585 |
1,590 |
1,585 |
1,587 |
+0.06% |
2,200 |
2024/6/24 |
1,589 |
1,589 |
1,585 |
1,586 |
+0.00% |
3,900 |
2024/6/21 |
1,587 |
1,589 |
1,585 |
1,586 |
-0.06% |
2,100 |
2024/6/20 |
1,589 |
1,590 |
1,586 |
1,587 |
-0.25% |
1,700 |
2024/6/19 |
1,589 |
1,591 |
1,588 |
1,591 |
+0.13% |
1,900 |
2024/6/18 |
1,588 |
1,590 |
1,585 |
1,589 |
+0.06% |
2,800 |
2024/6/17 |
1,585 |
1,589 |
1,584 |
1,588 |
+0.06% |
3,400 |
2024/6/14 |
1,585 |
1,589 |
1,583 |
1,587 |
+0.13% |
1,800 |
2024/6/13 |
1,587 |
1,588 |
1,585 |
1,585 |
-0.13% |
400 |
2024/6/12 |
1,591 |
1,591 |
1,586 |
1,587 |
-0.13% |
1,200 |
2024/6/11 |
1,589 |
1,590 |
1,586 |
1,589 |
+0.06% |
1,500 |
2024/6/10 |
1,587 |
1,589 |
1,587 |
1,588 |
+0.00% |
900 |
2024/6/7 |
1,589 |
1,590 |
1,586 |
1,588 |
+0.00% |
1,400 |
2024/6/6 |
1,585 |
1,590 |
1,585 |
1,588 |
-0.06% |
1,400 |
2024/6/5 |
1,587 |
1,589 |
1,584 |
1,589 |
+0.13% |
2,200 |
2024/6/4 |
1,581 |
1,587 |
1,581 |
1,587 |
+0.25% |
2,400 |
2024/6/3 |
1,586 |
1,587 |
1,578 |
1,583 |
+0.00% |
3,400 |
2024/5/31 |
1,590 |
1,591 |
1,570 |
1,583 |
-0.31% |
12,500 |
2024/5/30 |
1,591 |
1,591 |
1,587 |
1,588 |
+0.06% |
2,300 |
2024/5/29 |
1,592 |
1,592 |
1,587 |
1,587 |
-0.31% |
3,200 |
2024/5/28 |
1,592 |
1,592 |
1,588 |
1,592 |
+0.13% |
5,200 |
2024/5/27 |
1,590 |
1,592 |
1,590 |
1,590 |
+0.00% |
1,300 |
2024/5/24 |
1,592 |
1,592 |
1,590 |
1,590 |
-0.06% |
1,000 |
2024/5/23 |
1,591 |
1,593 |
1,590 |
1,591 |
+0.06% |
1,500 |
2024/5/22 |
1,592 |
1,592 |
1,590 |
1,590 |
-0.13% |
1,400 |
2024/5/21 |
1,590 |
1,592 |
1,590 |
1,592 |
+0.06% |
2,400 |
2024/5/20 |
1,592 |
1,593 |
1,590 |
1,591 |
-0.06% |
2,300 |
2024/5/17 |
1,592 |
1,593 |
1,590 |
1,592 |
+0.00% |
1,400 |
2024/5/16 |
1,594 |
1,594 |
1,590 |
1,592 |
-0.13% |
2,300 |
2024/5/15 |
1,594 |
1,594 |
1,591 |
1,594 |
-0.06% |
1,300 |
2024/5/14 |
1,592 |
1,595 |
1,591 |
1,595 |
+0.19% |
1,400 |
2024/5/13 |
1,591 |
1,594 |
1,591 |
1,592 |
+0.00% |
1,800 |
2024/5/10 |
1,596 |
1,596 |
1,592 |
1,592 |
-0.13% |
1,900 |
2024/5/9 |
1,592 |
1,596 |
1,592 |
1,594 |
+0.13% |
1,000 |
2024/5/8 |
1,595 |
1,596 |
1,591 |
1,592 |
-0.19% |
4,500 |
2024/5/7 |
1,596 |
1,597 |
1,592 |
1,595 |
+0.13% |
3,100 |
2024/5/2 |
1,595 |
1,596 |
1,592 |
1,593 |
-0.13% |
1,300 |
2024/5/1 |
1,591 |
1,595 |
1,591 |
1,595 |
+0.25% |
2,200 |
2024/4/30 |
1,591 |
1,595 |
1,591 |
1,591 |
+0.06% |
2,400 |
2024/4/26 |
1,598 |
1,599 |
1,590 |
1,590 |
-0.50% |
18,300 |
2024/4/25 |
1,598 |
1,600 |
1,598 |
1,598 |
+0.00% |
2,100 |
|