日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/13 |
1,102 |
1,102 |
1,102 |
1,102 |
+0.18% |
300 |
2024/11/12 |
1,106 |
1,128 |
1,100 |
1,100 |
+0.55% |
2,900 |
2024/11/11 |
1,124 |
1,124 |
1,094 |
1,094 |
-4.04% |
700 |
2024/11/8 |
1,135 |
1,140 |
1,124 |
1,140 |
-2.06% |
900 |
2024/11/7 |
1,120 |
1,164 |
1,120 |
1,164 |
+4.02% |
1,200 |
2024/11/6 |
1,067 |
1,119 |
1,065 |
1,119 |
+5.07% |
2,200 |
2024/11/5 |
1,048 |
1,065 |
1,048 |
1,065 |
+1.72% |
3,500 |
2024/11/1 |
1,036 |
1,048 |
1,021 |
1,047 |
+0.77% |
2,600 |
2024/10/31 |
1,024 |
1,039 |
1,023 |
1,039 |
+1.56% |
2,200 |
2024/10/30 |
1,070 |
1,071 |
1,023 |
1,023 |
-4.84% |
17,900 |
2024/10/29 |
1,075 |
1,075 |
1,075 |
1,075 |
+0.00% |
300 |
2024/10/28 |
1,074 |
1,075 |
1,072 |
1,075 |
+0.09% |
1,300 |
2024/10/25 |
1,083 |
1,086 |
1,072 |
1,074 |
-1.20% |
1,900 |
2024/10/24 |
1,091 |
1,110 |
1,087 |
1,087 |
-0.37% |
900 |
2024/10/23 |
1,102 |
1,119 |
1,091 |
1,091 |
-1.00% |
2,500 |
2024/10/22 |
1,133 |
1,133 |
1,102 |
1,102 |
-2.74% |
2,200 |
2024/10/21 |
1,181 |
1,181 |
1,133 |
1,133 |
-4.15% |
2,400 |
2024/10/18 |
1,186 |
1,186 |
1,131 |
1,182 |
-0.76% |
1,400 |
2024/10/17 |
1,191 |
1,191 |
1,191 |
1,191 |
+2.58% |
100 |
2024/10/16 |
1,180 |
1,182 |
1,153 |
1,161 |
-1.11% |
800 |
2024/10/15 |
1,138 |
1,174 |
1,138 |
1,174 |
+3.16% |
700 |
2024/10/11 |
1,128 |
1,157 |
1,128 |
1,138 |
-0.44% |
500 |
2024/10/9 |
1,174 |
1,174 |
1,140 |
1,143 |
-4.51% |
1,200 |
2024/10/7 |
1,199 |
1,199 |
1,178 |
1,197 |
+1.70% |
900 |
2024/10/4 |
1,177 |
1,177 |
1,177 |
1,177 |
-0.68% |
200 |
2024/10/3 |
1,185 |
1,199 |
1,177 |
1,185 |
+2.60% |
1,200 |
2024/10/2 |
1,156 |
1,156 |
1,155 |
1,155 |
+0.00% |
600 |
2024/10/1 |
1,109 |
1,182 |
1,106 |
1,155 |
+1.40% |
1,800 |
2024/9/30 |
1,122 |
1,139 |
1,122 |
1,139 |
+0.09% |
500 |
2024/9/27 |
1,125 |
1,138 |
1,125 |
1,138 |
+0.89% |
900 |
2024/9/26 |
1,128 |
1,128 |
1,128 |
1,128 |
-1.66% |
300 |
2024/9/25 |
1,146 |
1,147 |
1,146 |
1,147 |
+0.26% |
200 |
2024/9/24 |
1,141 |
1,145 |
1,125 |
1,144 |
+1.69% |
900 |
2024/9/20 |
1,142 |
1,145 |
1,123 |
1,125 |
-1.92% |
1,100 |
2024/9/19 |
1,131 |
1,147 |
1,122 |
1,147 |
+1.41% |
400 |
2024/9/18 |
1,128 |
1,131 |
1,127 |
1,131 |
-0.53% |
300 |
2024/9/17 |
1,135 |
1,154 |
1,123 |
1,137 |
+0.18% |
1,100 |
2024/9/13 |
1,170 |
1,170 |
1,124 |
1,135 |
-2.32% |
1,200 |
2024/9/12 |
1,115 |
1,173 |
1,110 |
1,162 |
+3.57% |
2,300 |
2024/9/11 |
1,113 |
1,122 |
1,113 |
1,122 |
+1.08% |
800 |
2024/9/10 |
1,110 |
1,110 |
1,110 |
1,110 |
+0.09% |
200 |
2024/9/9 |
1,103 |
1,144 |
1,103 |
1,109 |
-1.68% |
1,100 |
2024/9/6 |
1,121 |
1,150 |
1,121 |
1,128 |
-1.91% |
600 |
2024/9/4 |
1,123 |
1,150 |
1,123 |
1,150 |
+0.52% |
700 |
2024/9/3 |
1,145 |
1,149 |
1,122 |
1,144 |
-0.09% |
1,700 |
2024/9/2 |
1,119 |
1,145 |
1,119 |
1,145 |
+2.32% |
900 |
2024/8/29 |
1,121 |
1,121 |
1,119 |
1,119 |
-0.18% |
700 |
2024/8/28 |
1,126 |
1,126 |
1,121 |
1,121 |
-0.18% |
200 |
2024/8/27 |
1,122 |
1,123 |
1,122 |
1,123 |
+0.63% |
400 |
2024/8/26 |
1,110 |
1,116 |
1,100 |
1,116 |
+1.27% |
1,000 |
2024/8/23 |
1,111 |
1,120 |
1,102 |
1,102 |
-1.25% |
900 |
2024/8/22 |
1,117 |
1,117 |
1,102 |
1,116 |
-0.09% |
400 |
2024/8/21 |
1,086 |
1,125 |
1,086 |
1,117 |
+2.95% |
700 |
2024/8/20 |
1,107 |
1,108 |
1,082 |
1,085 |
-1.81% |
800 |
2024/8/19 |
1,104 |
1,119 |
1,074 |
1,105 |
+0.18% |
6,900 |
2024/8/16 |
1,100 |
1,113 |
1,086 |
1,103 |
+0.27% |
1,200 |
2024/8/15 |
1,112 |
1,112 |
1,100 |
1,100 |
-1.08% |
1,100 |
2024/8/14 |
1,110 |
1,112 |
1,062 |
1,112 |
+1.00% |
4,300 |
2024/8/13 |
1,082 |
1,150 |
1,070 |
1,101 |
+1.66% |
7,400 |
2024/8/9 |
1,075 |
1,083 |
1,057 |
1,083 |
+0.74% |
1,700 |
2024/8/8 |
1,080 |
1,080 |
1,051 |
1,075 |
-1.92% |
2,400 |
2024/8/7 |
1,031 |
1,096 |
1,031 |
1,096 |
+6.30% |
1,700 |
2024/8/6 |
953 |
1,048 |
953 |
1,031 |
+7.73% |
4,100 |
2024/8/5 |
1,048 |
1,048 |
942 |
957 |
-9.63% |
9,300 |
2024/8/2 |
1,138 |
1,159 |
1,038 |
1,059 |
-8.15% |
9,000 |
2024/8/1 |
1,139 |
1,196 |
1,133 |
1,153 |
+1.23% |
4,000 |
2024/7/31 |
1,156 |
1,156 |
1,126 |
1,139 |
-0.35% |
5,900 |
2024/7/30 |
1,168 |
1,202 |
1,143 |
1,143 |
-2.64% |
9,600 |
2024/7/29 |
1,169 |
1,175 |
1,169 |
1,174 |
+0.43% |
900 |
2024/7/26 |
1,188 |
1,199 |
1,166 |
1,169 |
-1.60% |
5,200 |
2024/7/25 |
1,190 |
1,213 |
1,188 |
1,188 |
-2.62% |
1,300 |
2024/7/24 |
1,269 |
1,269 |
1,220 |
1,220 |
-3.40% |
2,800 |
2024/7/23 |
1,245 |
1,263 |
1,226 |
1,263 |
+1.04% |
4,600 |
2024/7/22 |
1,237 |
1,250 |
1,237 |
1,250 |
+0.24% |
300 |
2024/7/19 |
1,228 |
1,247 |
1,228 |
1,247 |
-0.87% |
600 |
2024/7/18 |
1,232 |
1,258 |
1,232 |
1,258 |
+1.45% |
200 |
2024/7/17 |
1,231 |
1,264 |
1,231 |
1,240 |
-1.20% |
600 |
2024/7/16 |
1,255 |
1,264 |
1,255 |
1,255 |
-0.79% |
500 |
2024/7/12 |
1,290 |
1,290 |
1,262 |
1,265 |
-0.08% |
2,800 |
2024/7/11 |
1,262 |
1,279 |
1,262 |
1,266 |
-1.02% |
800 |
2024/7/10 |
1,260 |
1,279 |
1,260 |
1,279 |
+1.59% |
700 |
2024/7/9 |
1,257 |
1,259 |
1,257 |
1,259 |
-0.16% |
300 |
2024/7/8 |
1,261 |
1,281 |
1,261 |
1,261 |
-0.16% |
1,200 |
2024/7/5 |
1,279 |
1,280 |
1,263 |
1,263 |
-1.17% |
800 |
2024/7/4 |
1,278 |
1,287 |
1,278 |
1,278 |
+0.00% |
1,100 |
2024/7/3 |
1,276 |
1,278 |
1,261 |
1,278 |
+0.24% |
1,600 |
2024/7/2 |
1,253 |
1,275 |
1,253 |
1,275 |
+1.43% |
1,500 |
2024/7/1 |
1,290 |
1,290 |
1,251 |
1,257 |
-1.64% |
1,800 |
2024/6/28 |
1,280 |
1,283 |
1,268 |
1,278 |
-0.16% |
700 |
2024/6/27 |
1,280 |
1,280 |
1,280 |
1,280 |
-0.08% |
200 |
2024/6/26 |
1,280 |
1,281 |
1,280 |
1,281 |
+0.08% |
500 |
2024/6/25 |
1,275 |
1,280 |
1,256 |
1,280 |
+1.59% |
1,700 |
2024/6/24 |
1,250 |
1,273 |
1,248 |
1,260 |
+0.88% |
3,100 |
2024/6/21 |
1,246 |
1,249 |
1,223 |
1,249 |
+0.73% |
1,300 |
2024/6/20 |
1,200 |
1,241 |
1,191 |
1,240 |
+2.31% |
2,700 |
2024/6/19 |
1,240 |
1,240 |
1,211 |
1,212 |
-2.18% |
800 |
2024/6/18 |
1,205 |
1,239 |
1,187 |
1,239 |
+2.99% |
1,000 |
2024/6/17 |
1,200 |
1,203 |
1,200 |
1,203 |
-0.17% |
400 |
2024/6/14 |
1,215 |
1,215 |
1,193 |
1,205 |
-0.82% |
1,000 |
2024/6/13 |
1,218 |
1,278 |
1,215 |
1,215 |
-0.25% |
2,800 |
2024/6/12 |
1,188 |
1,218 |
1,188 |
1,218 |
+2.44% |
400 |
2024/6/11 |
1,188 |
1,218 |
1,188 |
1,189 |
-0.17% |
800 |
2024/6/10 |
1,171 |
1,237 |
1,171 |
1,191 |
-0.42% |
1,900 |
2024/6/7 |
1,192 |
1,196 |
1,171 |
1,196 |
+1.10% |
900 |
2024/6/6 |
1,166 |
1,183 |
1,166 |
1,183 |
+0.85% |
600 |
2024/6/5 |
1,194 |
1,196 |
1,173 |
1,173 |
-1.43% |
1,900 |
2024/6/4 |
1,170 |
1,190 |
1,164 |
1,190 |
+1.10% |
1,300 |
2024/6/3 |
1,159 |
1,189 |
1,157 |
1,177 |
+1.55% |
1,300 |
2024/5/31 |
1,151 |
1,159 |
1,151 |
1,159 |
+0.70% |
800 |
2024/5/30 |
1,154 |
1,173 |
1,151 |
1,151 |
-0.26% |
2,400 |
2024/5/29 |
1,153 |
1,167 |
1,152 |
1,154 |
+0.09% |
1,100 |
2024/5/28 |
1,167 |
1,167 |
1,153 |
1,153 |
-1.28% |
1,800 |
2024/5/27 |
1,149 |
1,168 |
1,149 |
1,168 |
+1.65% |
1,100 |
2024/5/24 |
1,145 |
1,151 |
1,141 |
1,149 |
+0.09% |
1,100 |
2024/5/23 |
1,140 |
1,153 |
1,133 |
1,148 |
+0.09% |
2,200 |
2024/5/22 |
1,143 |
1,155 |
1,143 |
1,147 |
+0.44% |
1,100 |
2024/5/21 |
1,148 |
1,152 |
1,142 |
1,142 |
-1.04% |
900 |
2024/5/20 |
1,151 |
1,177 |
1,151 |
1,154 |
-2.45% |
1,100 |
2024/5/16 |
1,200 |
1,200 |
1,162 |
1,183 |
-1.99% |
1,600 |
2024/5/15 |
1,172 |
1,211 |
1,150 |
1,207 |
+2.99% |
2,700 |
2024/5/14 |
1,162 |
1,172 |
1,156 |
1,172 |
+0.00% |
900 |
2024/5/13 |
1,141 |
1,172 |
1,141 |
1,172 |
+1.03% |
1,800 |
2024/5/10 |
1,159 |
1,160 |
1,150 |
1,160 |
+0.87% |
900 |
|