日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/14 |
1,230 |
1,370 |
1,181 |
1,329 |
+6.75% |
97,700 |
2024/11/13 |
1,236 |
1,262 |
1,232 |
1,245 |
-1.66% |
38,400 |
2024/11/12 |
1,380 |
1,401 |
1,225 |
1,266 |
+11.05% |
242,900 |
2024/11/11 |
1,107 |
1,155 |
1,107 |
1,140 |
+2.43% |
18,500 |
2024/11/8 |
1,138 |
1,138 |
1,100 |
1,113 |
-0.80% |
11,400 |
2024/11/7 |
1,147 |
1,147 |
1,099 |
1,122 |
-2.43% |
18,500 |
2024/11/6 |
1,049 |
1,199 |
1,049 |
1,150 |
+9.63% |
99,500 |
2024/11/5 |
1,058 |
1,060 |
1,028 |
1,049 |
+3.35% |
11,600 |
2024/11/1 |
1,004 |
1,029 |
1,004 |
1,015 |
+0.59% |
1,700 |
2024/10/31 |
1,033 |
1,045 |
1,009 |
1,009 |
-2.51% |
2,900 |
2024/10/30 |
1,038 |
1,038 |
1,018 |
1,035 |
+2.17% |
600 |
2024/10/29 |
1,001 |
1,025 |
1,001 |
1,013 |
+1.30% |
1,300 |
2024/10/28 |
1,000 |
1,014 |
1,000 |
1,000 |
+0.20% |
3,100 |
2024/10/25 |
1,005 |
1,005 |
985 |
998 |
-0.60% |
2,800 |
2024/10/24 |
992 |
1,004 |
985 |
1,004 |
+1.21% |
3,200 |
2024/10/23 |
1,034 |
1,062 |
980 |
992 |
-4.06% |
23,000 |
2024/10/22 |
1,045 |
1,050 |
1,034 |
1,034 |
-1.05% |
1,800 |
2024/10/21 |
1,025 |
1,064 |
1,025 |
1,045 |
+1.95% |
4,300 |
2024/10/18 |
1,054 |
1,054 |
1,020 |
1,025 |
-0.87% |
3,600 |
2024/10/17 |
1,066 |
1,066 |
1,022 |
1,034 |
-0.67% |
2,700 |
2024/10/16 |
1,031 |
1,041 |
1,010 |
1,041 |
+0.97% |
4,700 |
2024/10/15 |
1,058 |
1,074 |
1,007 |
1,031 |
-2.18% |
15,200 |
2024/10/11 |
1,060 |
1,060 |
1,050 |
1,054 |
-0.85% |
2,300 |
2024/10/10 |
1,065 |
1,070 |
1,051 |
1,063 |
+0.47% |
3,600 |
2024/10/9 |
1,054 |
1,058 |
1,052 |
1,058 |
+0.95% |
2,800 |
2024/10/8 |
1,063 |
1,063 |
1,016 |
1,048 |
-1.41% |
2,600 |
2024/10/7 |
1,069 |
1,069 |
1,061 |
1,063 |
+0.47% |
2,800 |
2024/10/4 |
1,050 |
1,058 |
1,050 |
1,058 |
+0.76% |
1,800 |
2024/10/3 |
1,073 |
1,074 |
1,050 |
1,050 |
-0.47% |
5,200 |
2024/10/2 |
1,098 |
1,098 |
1,055 |
1,055 |
-3.92% |
21,800 |
2024/10/1 |
1,080 |
1,098 |
1,066 |
1,098 |
+4.57% |
6,300 |
2024/9/30 |
1,052 |
1,065 |
1,032 |
1,050 |
-2.51% |
25,400 |
2024/9/27 |
1,122 |
1,122 |
1,075 |
1,077 |
-1.91% |
13,000 |
2024/9/26 |
1,094 |
1,100 |
1,070 |
1,098 |
+0.83% |
12,600 |
2024/9/25 |
1,137 |
1,146 |
1,075 |
1,089 |
-3.11% |
42,200 |
2024/9/24 |
1,216 |
1,219 |
1,108 |
1,124 |
+5.05% |
283,700 |
2024/9/20 |
1,062 |
1,075 |
1,057 |
1,070 |
+1.52% |
10,100 |
2024/9/19 |
1,068 |
1,068 |
1,037 |
1,054 |
-1.13% |
6,100 |
2024/9/18 |
1,048 |
1,066 |
1,048 |
1,066 |
+1.91% |
4,500 |
2024/9/17 |
1,057 |
1,057 |
1,040 |
1,046 |
+0.67% |
6,300 |
2024/9/13 |
1,062 |
1,062 |
1,032 |
1,039 |
-1.05% |
4,900 |
2024/9/12 |
1,025 |
1,062 |
1,025 |
1,050 |
+2.54% |
4,100 |
2024/9/11 |
1,049 |
1,049 |
1,024 |
1,024 |
-2.38% |
4,500 |
2024/9/10 |
1,028 |
1,056 |
1,016 |
1,049 |
+3.45% |
6,000 |
2024/9/9 |
986 |
1,025 |
971 |
1,014 |
-0.20% |
9,700 |
2024/9/6 |
1,012 |
1,019 |
1,002 |
1,016 |
+0.40% |
5,900 |
2024/9/5 |
1,005 |
1,034 |
1,005 |
1,012 |
+0.00% |
5,800 |
2024/9/4 |
1,020 |
1,038 |
1,007 |
1,012 |
-2.88% |
16,900 |
2024/9/3 |
1,036 |
1,053 |
1,031 |
1,042 |
+0.87% |
24,000 |
2024/9/2 |
1,045 |
1,059 |
1,024 |
1,033 |
-0.67% |
10,900 |
2024/8/30 |
1,084 |
1,084 |
1,040 |
1,040 |
-3.08% |
18,300 |
2024/8/29 |
1,018 |
1,098 |
1,005 |
1,073 |
+2.88% |
72,800 |
2024/8/28 |
1,010 |
1,298 |
1,004 |
1,043 |
+3.17% |
721,700 |
2024/8/27 |
1,001 |
1,018 |
993 |
1,011 |
+0.20% |
5,400 |
2024/8/26 |
1,013 |
1,020 |
993 |
1,009 |
-0.49% |
10,500 |
2024/8/23 |
1,015 |
1,023 |
990 |
1,014 |
-0.29% |
8,600 |
2024/8/22 |
966 |
1,036 |
963 |
1,017 |
+2.31% |
29,200 |
2024/8/21 |
954 |
1,020 |
954 |
994 |
+5.63% |
15,700 |
2024/8/20 |
949 |
949 |
932 |
941 |
+0.97% |
5,800 |
2024/8/19 |
941 |
949 |
932 |
932 |
-0.96% |
4,600 |
2024/8/16 |
950 |
950 |
927 |
941 |
+0.11% |
5,100 |
2024/8/15 |
921 |
940 |
921 |
940 |
+2.06% |
4,600 |
2024/8/14 |
933 |
952 |
915 |
921 |
-7.81% |
31,200 |
2024/8/13 |
998 |
1,042 |
978 |
999 |
+8.23% |
30,700 |
2024/8/9 |
939 |
966 |
920 |
923 |
-1.18% |
22,000 |
2024/8/8 |
850 |
934 |
850 |
934 |
+8.10% |
9,200 |
2024/8/7 |
827 |
899 |
812 |
864 |
+2.61% |
12,600 |
2024/8/6 |
850 |
885 |
809 |
842 |
+3.69% |
40,900 |
2024/8/5 |
903 |
908 |
808 |
812 |
-12.97% |
47,300 |
2024/8/2 |
960 |
986 |
933 |
933 |
-8.35% |
43,900 |
2024/8/1 |
1,009 |
1,019 |
960 |
1,018 |
-0.10% |
38,500 |
2024/7/31 |
1,022 |
1,029 |
1,010 |
1,019 |
-0.29% |
8,600 |
2024/7/30 |
1,016 |
1,071 |
1,002 |
1,022 |
+0.89% |
41,200 |
2024/7/29 |
1,024 |
1,044 |
1,002 |
1,013 |
+0.10% |
33,000 |
2024/7/26 |
1,053 |
1,062 |
999 |
1,012 |
-5.07% |
93,700 |
2024/7/25 |
1,090 |
1,120 |
1,021 |
1,066 |
-6.16% |
337,300 |
2024/7/24 |
1,100 |
1,309 |
1,060 |
1,136 |
+12.48% |
2,915,400 |
2024/7/23 |
1,010 |
1,010 |
1,010 |
1,010 |
+17.44% |
9,200 |
2024/7/22 |
866 |
871 |
859 |
860 |
-0.69% |
4,000 |
2024/7/19 |
882 |
882 |
858 |
866 |
-0.57% |
5,500 |
2024/7/18 |
875 |
881 |
870 |
871 |
+0.00% |
3,100 |
2024/7/17 |
876 |
885 |
870 |
871 |
-0.46% |
7,700 |
2024/7/16 |
859 |
884 |
854 |
875 |
+2.22% |
7,500 |
2024/7/12 |
844 |
860 |
836 |
856 |
+1.42% |
5,200 |
2024/7/11 |
840 |
851 |
839 |
844 |
+0.48% |
2,600 |
2024/7/10 |
842 |
850 |
837 |
840 |
-0.24% |
3,800 |
2024/7/9 |
850 |
850 |
836 |
842 |
-1.29% |
3,800 |
2024/7/8 |
870 |
870 |
853 |
853 |
-0.81% |
3,800 |
2024/7/5 |
846 |
860 |
846 |
860 |
+1.65% |
6,600 |
2024/7/4 |
871 |
872 |
841 |
846 |
-2.31% |
11,000 |
2024/7/3 |
884 |
888 |
851 |
866 |
-0.92% |
16,600 |
2024/7/2 |
878 |
888 |
851 |
874 |
-1.69% |
46,700 |
2024/7/1 |
830 |
969 |
822 |
889 |
+8.41% |
254,900 |
2024/6/28 |
828 |
838 |
812 |
820 |
-0.85% |
5,200 |
2024/6/27 |
807 |
870 |
807 |
827 |
+2.73% |
10,500 |
2024/6/26 |
811 |
811 |
796 |
805 |
+0.75% |
3,700 |
2024/6/25 |
805 |
805 |
798 |
799 |
-0.25% |
3,000 |
2024/6/24 |
810 |
810 |
800 |
801 |
-1.35% |
1,600 |
2024/6/21 |
815 |
817 |
804 |
812 |
+1.12% |
4,000 |
2024/6/20 |
793 |
807 |
787 |
803 |
+2.16% |
6,700 |
2024/6/19 |
806 |
809 |
786 |
786 |
-0.76% |
2,700 |
2024/6/18 |
796 |
798 |
777 |
792 |
+1.15% |
5,300 |
2024/6/17 |
790 |
790 |
778 |
783 |
-0.89% |
5,600 |
2024/6/14 |
792 |
803 |
790 |
790 |
-1.25% |
4,900 |
2024/6/13 |
788 |
817 |
787 |
800 |
+1.78% |
9,300 |
2024/6/12 |
775 |
845 |
775 |
786 |
+1.42% |
41,300 |
2024/6/11 |
772 |
783 |
762 |
775 |
-0.26% |
5,400 |
2024/6/10 |
790 |
797 |
777 |
777 |
-1.65% |
6,300 |
2024/6/7 |
763 |
790 |
763 |
790 |
+3.40% |
8,900 |
2024/6/6 |
766 |
780 |
764 |
764 |
-0.78% |
7,500 |
2024/6/5 |
764 |
776 |
757 |
770 |
+0.79% |
3,900 |
2024/6/4 |
753 |
771 |
753 |
764 |
-1.16% |
8,500 |
2024/6/3 |
750 |
773 |
750 |
773 |
+4.04% |
3,500 |
2024/5/31 |
742 |
751 |
741 |
743 |
+0.54% |
2,500 |
2024/5/30 |
750 |
750 |
736 |
739 |
-0.81% |
7,200 |
2024/5/29 |
750 |
754 |
745 |
745 |
-1.06% |
5,100 |
2024/5/28 |
774 |
777 |
750 |
753 |
-0.92% |
17,100 |
2024/5/27 |
760 |
764 |
752 |
760 |
+0.80% |
3,800 |
2024/5/24 |
757 |
762 |
752 |
754 |
-1.31% |
5,800 |
2024/5/23 |
775 |
775 |
756 |
764 |
+0.26% |
4,900 |
2024/5/22 |
782 |
782 |
762 |
762 |
-2.56% |
9,500 |
2024/5/21 |
788 |
789 |
779 |
782 |
-0.76% |
4,000 |
2024/5/20 |
774 |
788 |
772 |
788 |
+1.81% |
5,600 |
|