日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/21 |
999 |
1,000 |
999 |
1,000 |
+0.60% |
700 |
2024/10/18 |
994 |
994 |
994 |
994 |
-0.10% |
100 |
2024/10/17 |
995 |
995 |
995 |
995 |
+0.00% |
100 |
2024/10/16 |
995 |
995 |
995 |
995 |
+0.00% |
500 |
2024/10/15 |
995 |
998 |
995 |
995 |
+0.51% |
1,000 |
2024/10/11 |
1,002 |
1,015 |
990 |
990 |
-1.20% |
700 |
2024/10/10 |
994 |
1,009 |
994 |
1,002 |
+0.10% |
1,800 |
2024/10/9 |
998 |
1,020 |
998 |
1,001 |
+0.40% |
2,000 |
2024/10/8 |
996 |
998 |
996 |
997 |
+0.20% |
1,100 |
2024/10/7 |
984 |
995 |
983 |
995 |
+1.32% |
2,100 |
2024/10/2 |
982 |
982 |
982 |
982 |
+0.00% |
500 |
2024/9/30 |
963 |
983 |
963 |
982 |
+1.97% |
1,200 |
2024/9/27 |
963 |
963 |
963 |
963 |
-1.23% |
100 |
2024/9/26 |
976 |
976 |
961 |
975 |
-0.20% |
500 |
2024/9/25 |
978 |
978 |
977 |
977 |
+1.45% |
700 |
2024/9/24 |
961 |
963 |
961 |
963 |
+0.84% |
200 |
2024/9/20 |
967 |
967 |
955 |
955 |
-1.24% |
1,600 |
2024/9/19 |
967 |
970 |
967 |
967 |
+1.47% |
1,400 |
2024/9/18 |
979 |
979 |
953 |
953 |
-4.03% |
1,000 |
2024/9/17 |
960 |
993 |
938 |
993 |
+3.44% |
3,500 |
2024/9/13 |
945 |
960 |
943 |
960 |
-1.03% |
1,500 |
2024/9/12 |
946 |
970 |
935 |
970 |
+4.19% |
1,000 |
2024/9/11 |
931 |
931 |
931 |
931 |
+0.00% |
100 |
2024/9/10 |
931 |
931 |
931 |
931 |
+0.22% |
200 |
2024/9/9 |
940 |
940 |
923 |
929 |
-1.17% |
1,200 |
2024/9/6 |
940 |
940 |
940 |
940 |
+0.75% |
100 |
2024/9/5 |
935 |
935 |
933 |
933 |
+0.00% |
500 |
2024/9/4 |
933 |
933 |
933 |
933 |
-0.96% |
200 |
2024/9/3 |
933 |
948 |
933 |
942 |
+0.96% |
400 |
2024/9/2 |
933 |
933 |
933 |
933 |
-0.74% |
500 |
2024/8/30 |
940 |
940 |
940 |
940 |
+0.00% |
100 |
2024/8/29 |
940 |
941 |
940 |
940 |
+0.00% |
800 |
2024/8/28 |
952 |
952 |
940 |
940 |
-1.26% |
3,700 |
2024/8/27 |
938 |
952 |
938 |
952 |
+1.49% |
300 |
2024/8/26 |
934 |
939 |
934 |
938 |
+0.54% |
700 |
2024/8/23 |
935 |
935 |
933 |
933 |
+0.00% |
300 |
2024/8/22 |
937 |
937 |
926 |
933 |
-0.85% |
900 |
2024/8/21 |
950 |
950 |
941 |
941 |
-0.95% |
200 |
2024/8/20 |
962 |
962 |
947 |
950 |
-0.31% |
1,200 |
2024/8/19 |
938 |
953 |
938 |
953 |
+1.82% |
300 |
2024/8/16 |
935 |
950 |
935 |
936 |
+1.30% |
500 |
2024/8/15 |
919 |
935 |
919 |
924 |
+0.54% |
500 |
2024/8/14 |
902 |
922 |
902 |
919 |
-0.65% |
500 |
2024/8/13 |
891 |
925 |
891 |
925 |
+0.43% |
800 |
2024/8/9 |
936 |
936 |
921 |
921 |
-1.50% |
200 |
2024/8/8 |
891 |
936 |
891 |
935 |
+4.94% |
400 |
2024/8/7 |
875 |
925 |
875 |
891 |
-3.15% |
4,400 |
2024/8/6 |
850 |
920 |
850 |
920 |
+7.85% |
1,800 |
2024/8/5 |
922 |
937 |
839 |
853 |
-7.28% |
11,800 |
2024/8/2 |
994 |
994 |
902 |
920 |
-7.44% |
11,200 |
2024/8/1 |
995 |
995 |
994 |
994 |
+0.10% |
300 |
2024/7/31 |
994 |
999 |
992 |
993 |
-0.60% |
1,300 |
2024/7/30 |
989 |
1,029 |
989 |
999 |
-1.96% |
2,200 |
2024/7/29 |
1,021 |
1,035 |
1,018 |
1,019 |
-0.10% |
5,000 |
2024/7/26 |
1,030 |
1,030 |
1,018 |
1,020 |
-0.10% |
2,100 |
2024/7/25 |
1,014 |
1,029 |
1,014 |
1,021 |
+0.69% |
2,100 |
2024/7/24 |
1,024 |
1,040 |
1,011 |
1,014 |
+1.10% |
4,500 |
2024/7/23 |
1,011 |
1,014 |
1,003 |
1,003 |
-0.40% |
700 |
2024/7/22 |
1,002 |
1,007 |
1,002 |
1,007 |
+0.50% |
300 |
2024/7/19 |
1,008 |
1,008 |
1,002 |
1,002 |
-1.76% |
1,300 |
2024/7/18 |
1,010 |
1,020 |
1,003 |
1,020 |
+2.00% |
2,500 |
2024/7/17 |
999 |
1,005 |
999 |
1,000 |
+0.10% |
4,800 |
2024/7/16 |
999 |
1,000 |
999 |
999 |
+0.00% |
1,100 |
2024/7/12 |
998 |
1,001 |
998 |
999 |
+0.00% |
1,500 |
2024/7/11 |
999 |
1,000 |
998 |
999 |
+0.10% |
1,000 |
2024/7/10 |
998 |
998 |
998 |
998 |
-0.10% |
700 |
2024/7/9 |
999 |
999 |
999 |
999 |
+0.30% |
100 |
2024/7/8 |
994 |
1,000 |
990 |
996 |
+0.20% |
1,600 |
2024/7/5 |
1,000 |
1,000 |
981 |
994 |
-0.70% |
4,800 |
2024/7/4 |
995 |
1,001 |
995 |
1,001 |
-0.60% |
2,700 |
2024/7/3 |
1,000 |
1,007 |
998 |
1,007 |
+0.70% |
1,300 |
2024/7/2 |
1,000 |
1,011 |
1,000 |
1,000 |
+0.00% |
2,000 |
2024/7/1 |
1,010 |
1,010 |
1,000 |
1,000 |
+0.50% |
2,500 |
2024/6/28 |
1,000 |
1,033 |
995 |
995 |
-0.40% |
6,100 |
2024/6/27 |
998 |
1,000 |
996 |
999 |
+0.20% |
2,700 |
2024/6/26 |
999 |
999 |
997 |
997 |
-0.30% |
6,300 |
2024/6/25 |
997 |
1,000 |
997 |
1,000 |
+0.50% |
300 |
2024/6/24 |
995 |
995 |
995 |
995 |
+0.00% |
200 |
2024/6/21 |
995 |
995 |
995 |
995 |
+0.91% |
500 |
2024/6/20 |
991 |
991 |
986 |
986 |
-0.50% |
600 |
2024/6/19 |
1,000 |
1,000 |
991 |
991 |
-0.90% |
300 |
2024/6/17 |
989 |
1,000 |
985 |
1,000 |
+0.00% |
3,300 |
2024/6/14 |
993 |
1,000 |
993 |
1,000 |
+0.50% |
900 |
2024/6/13 |
998 |
999 |
990 |
995 |
-0.30% |
900 |
2024/6/12 |
998 |
998 |
998 |
998 |
+0.00% |
100 |
2024/6/11 |
996 |
998 |
996 |
998 |
+0.30% |
1,000 |
2024/6/10 |
991 |
995 |
991 |
995 |
-0.60% |
300 |
2024/6/7 |
1,001 |
1,001 |
1,001 |
1,001 |
+0.91% |
1,000 |
2024/6/6 |
996 |
996 |
992 |
992 |
-0.40% |
1,000 |
2024/6/5 |
999 |
1,000 |
996 |
996 |
-0.10% |
2,400 |
2024/6/4 |
998 |
998 |
996 |
997 |
-0.10% |
300 |
2024/6/3 |
1,002 |
1,007 |
996 |
998 |
-0.20% |
4,400 |
2024/5/31 |
996 |
1,000 |
996 |
1,000 |
+0.60% |
200 |
2024/5/30 |
994 |
994 |
994 |
994 |
+0.00% |
200 |
2024/5/29 |
993 |
994 |
993 |
994 |
-0.60% |
800 |
2024/5/28 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.00% |
200 |
2024/5/27 |
998 |
1,000 |
998 |
1,000 |
+0.20% |
1,100 |
2024/5/24 |
993 |
999 |
993 |
998 |
-1.19% |
900 |
2024/5/22 |
1,003 |
1,011 |
1,003 |
1,010 |
+1.00% |
700 |
2024/5/17 |
1,000 |
1,000 |
1,000 |
1,000 |
-0.30% |
100 |
2024/5/16 |
998 |
1,003 |
998 |
1,003 |
+0.20% |
700 |
2024/5/15 |
999 |
1,001 |
999 |
1,001 |
+0.30% |
600 |
2024/5/14 |
999 |
1,001 |
998 |
998 |
-0.20% |
300 |
2024/5/13 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.30% |
500 |
2024/5/10 |
1,000 |
1,009 |
990 |
997 |
-0.60% |
800 |
2024/5/9 |
982 |
1,011 |
982 |
1,003 |
+2.56% |
600 |
2024/5/8 |
1,014 |
1,014 |
978 |
978 |
-3.55% |
6,200 |
2024/5/7 |
1,010 |
1,015 |
1,010 |
1,014 |
+0.80% |
1,400 |
2024/5/2 |
1,010 |
1,010 |
1,006 |
1,006 |
-0.98% |
3,000 |
2024/5/1 |
1,016 |
1,016 |
1,016 |
1,016 |
-0.68% |
500 |
2024/4/26 |
1,023 |
1,023 |
1,023 |
1,023 |
-0.20% |
100 |
2024/4/25 |
1,030 |
1,030 |
1,025 |
1,025 |
-0.49% |
900 |
2024/4/24 |
1,051 |
1,051 |
1,030 |
1,030 |
-1.90% |
500 |
2024/4/23 |
1,012 |
1,082 |
1,012 |
1,050 |
+3.86% |
6,800 |
2024/4/22 |
1,013 |
1,016 |
1,011 |
1,011 |
-0.30% |
900 |
2024/4/19 |
1,014 |
1,014 |
1,014 |
1,014 |
+0.10% |
300 |
2024/4/18 |
1,016 |
1,016 |
1,011 |
1,013 |
-0.30% |
700 |
2024/4/17 |
1,021 |
1,021 |
1,015 |
1,016 |
-0.49% |
300 |
2024/4/16 |
1,021 |
1,021 |
1,021 |
1,021 |
+0.29% |
100 |
2024/4/15 |
1,020 |
1,021 |
1,018 |
1,018 |
-0.29% |
800 |
2024/4/12 |
1,029 |
1,029 |
1,021 |
1,021 |
-0.78% |
300 |
2024/4/11 |
1,031 |
1,031 |
1,025 |
1,029 |
-0.19% |
600 |
2024/4/10 |
1,029 |
1,031 |
1,027 |
1,031 |
+0.49% |
600 |
|