日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/22 |
1,296 |
1,297 |
1,287 |
1,297 |
+0.08% |
1,200 |
2024/10/21 |
1,302 |
1,302 |
1,296 |
1,296 |
-0.46% |
500 |
2024/10/18 |
1,296 |
1,302 |
1,296 |
1,302 |
+0.08% |
400 |
2024/10/17 |
1,300 |
1,301 |
1,266 |
1,301 |
-0.38% |
3,500 |
2024/10/16 |
1,302 |
1,306 |
1,302 |
1,306 |
+0.31% |
400 |
2024/10/15 |
1,311 |
1,311 |
1,302 |
1,302 |
-1.06% |
500 |
2024/10/11 |
1,314 |
1,324 |
1,309 |
1,316 |
+0.15% |
700 |
2024/10/10 |
1,308 |
1,315 |
1,308 |
1,314 |
+0.46% |
600 |
2024/10/9 |
1,320 |
1,320 |
1,308 |
1,308 |
-0.83% |
1,000 |
2024/10/8 |
1,343 |
1,344 |
1,319 |
1,319 |
-1.64% |
3,700 |
2024/10/7 |
1,323 |
1,356 |
1,306 |
1,341 |
+0.98% |
5,700 |
2024/10/4 |
1,325 |
1,328 |
1,303 |
1,328 |
+1.07% |
3,200 |
2024/10/3 |
1,313 |
1,325 |
1,313 |
1,314 |
+1.23% |
4,500 |
2024/10/2 |
1,298 |
1,298 |
1,297 |
1,298 |
-0.38% |
600 |
2024/10/1 |
1,300 |
1,303 |
1,291 |
1,303 |
-0.84% |
2,600 |
2024/9/30 |
1,292 |
1,314 |
1,287 |
1,314 |
+1.62% |
2,300 |
2024/9/27 |
1,286 |
1,295 |
1,286 |
1,293 |
+0.54% |
1,600 |
2024/9/26 |
1,286 |
1,288 |
1,283 |
1,286 |
+0.08% |
1,400 |
2024/9/25 |
1,283 |
1,300 |
1,279 |
1,285 |
-0.08% |
5,000 |
2024/9/24 |
1,284 |
1,286 |
1,267 |
1,286 |
+0.08% |
1,100 |
2024/9/20 |
1,266 |
1,285 |
1,266 |
1,285 |
+1.50% |
1,300 |
2024/9/19 |
1,269 |
1,276 |
1,266 |
1,266 |
-0.71% |
1,500 |
2024/9/18 |
1,259 |
1,275 |
1,259 |
1,275 |
+1.43% |
1,700 |
2024/9/17 |
1,278 |
1,294 |
1,257 |
1,257 |
-1.41% |
2,200 |
2024/9/13 |
1,266 |
1,275 |
1,260 |
1,275 |
+1.76% |
1,400 |
2024/9/12 |
1,280 |
1,280 |
1,248 |
1,253 |
+0.16% |
3,200 |
2024/9/11 |
1,290 |
1,290 |
1,251 |
1,251 |
-1.50% |
1,200 |
2024/9/10 |
1,273 |
1,292 |
1,266 |
1,270 |
+0.16% |
8,800 |
2024/9/9 |
1,277 |
1,278 |
1,256 |
1,268 |
-2.39% |
1,600 |
2024/9/6 |
1,313 |
1,313 |
1,299 |
1,299 |
-0.84% |
4,300 |
2024/9/5 |
1,319 |
1,319 |
1,310 |
1,310 |
+0.08% |
500 |
2024/9/4 |
1,324 |
1,324 |
1,309 |
1,309 |
-1.73% |
4,800 |
2024/9/3 |
1,324 |
1,340 |
1,306 |
1,332 |
+0.53% |
6,700 |
2024/9/2 |
1,325 |
1,333 |
1,325 |
1,325 |
+0.00% |
1,100 |
2024/8/30 |
1,330 |
1,330 |
1,313 |
1,325 |
-0.38% |
2,000 |
2024/8/29 |
1,321 |
1,339 |
1,319 |
1,330 |
+0.30% |
1,600 |
2024/8/28 |
1,326 |
1,326 |
1,317 |
1,326 |
+0.00% |
1,800 |
2024/8/27 |
1,322 |
1,344 |
1,313 |
1,326 |
+0.30% |
2,000 |
2024/8/26 |
1,321 |
1,322 |
1,320 |
1,322 |
+0.08% |
400 |
2024/8/23 |
1,323 |
1,323 |
1,321 |
1,321 |
-0.15% |
2,100 |
2024/8/22 |
1,319 |
1,353 |
1,319 |
1,323 |
+0.23% |
1,500 |
2024/8/21 |
1,326 |
1,326 |
1,320 |
1,320 |
-0.30% |
200 |
2024/8/20 |
1,339 |
1,339 |
1,309 |
1,324 |
-1.12% |
5,300 |
2024/8/19 |
1,350 |
1,350 |
1,313 |
1,339 |
-1.98% |
1,300 |
2024/8/16 |
1,337 |
1,370 |
1,335 |
1,366 |
+2.17% |
2,700 |
2024/8/15 |
1,305 |
1,340 |
1,305 |
1,337 |
+3.72% |
400 |
2024/8/14 |
1,286 |
1,289 |
1,284 |
1,289 |
-1.23% |
700 |
2024/8/13 |
1,260 |
1,305 |
1,260 |
1,305 |
+3.57% |
600 |
2024/8/9 |
1,268 |
1,284 |
1,253 |
1,260 |
-0.63% |
8,000 |
2024/8/8 |
1,260 |
1,279 |
1,256 |
1,268 |
+0.63% |
3,400 |
2024/8/7 |
1,300 |
1,303 |
1,236 |
1,260 |
-4.47% |
21,900 |
2024/8/6 |
1,300 |
1,319 |
1,230 |
1,319 |
+7.94% |
5,000 |
2024/8/5 |
1,411 |
1,411 |
1,222 |
1,222 |
-14.25% |
7,000 |
2024/8/2 |
1,463 |
1,470 |
1,425 |
1,425 |
-2.86% |
2,200 |
2024/8/1 |
1,480 |
1,490 |
1,467 |
1,467 |
-1.48% |
1,600 |
2024/7/31 |
1,476 |
1,490 |
1,476 |
1,489 |
-0.07% |
2,700 |
2024/7/30 |
1,482 |
1,490 |
1,479 |
1,490 |
+0.68% |
1,900 |
2024/7/29 |
1,490 |
1,490 |
1,480 |
1,480 |
-0.67% |
500 |
2024/7/26 |
1,476 |
1,490 |
1,476 |
1,490 |
+0.95% |
1,400 |
2024/7/25 |
1,495 |
1,495 |
1,476 |
1,476 |
-1.14% |
800 |
2024/7/24 |
1,493 |
1,493 |
1,493 |
1,493 |
+0.00% |
200 |
2024/7/23 |
1,494 |
1,494 |
1,490 |
1,493 |
+0.07% |
1,200 |
2024/7/22 |
1,493 |
1,500 |
1,492 |
1,492 |
-0.53% |
800 |
2024/7/19 |
1,492 |
1,500 |
1,492 |
1,500 |
+0.33% |
1,100 |
2024/7/18 |
1,488 |
1,495 |
1,483 |
1,495 |
+0.47% |
1,200 |
2024/7/17 |
1,488 |
1,488 |
1,488 |
1,488 |
+0.00% |
200 |
2024/7/16 |
1,482 |
1,488 |
1,481 |
1,488 |
+0.47% |
1,100 |
2024/7/12 |
1,467 |
1,481 |
1,457 |
1,481 |
+1.23% |
1,900 |
2024/7/11 |
1,463 |
1,463 |
1,457 |
1,463 |
+0.00% |
400 |
2024/7/10 |
1,463 |
1,463 |
1,463 |
1,463 |
+0.07% |
400 |
2024/7/9 |
1,458 |
1,462 |
1,458 |
1,462 |
-0.20% |
600 |
2024/7/8 |
1,465 |
1,465 |
1,465 |
1,465 |
+0.14% |
1,000 |
2024/7/5 |
1,465 |
1,465 |
1,463 |
1,463 |
-0.14% |
300 |
2024/7/4 |
1,464 |
1,465 |
1,464 |
1,465 |
+0.07% |
1,700 |
2024/7/3 |
1,462 |
1,465 |
1,462 |
1,464 |
+0.00% |
1,400 |
2024/7/2 |
1,465 |
1,465 |
1,464 |
1,464 |
+0.00% |
1,300 |
2024/7/1 |
1,465 |
1,465 |
1,464 |
1,464 |
+0.00% |
1,000 |
2024/6/28 |
1,467 |
1,467 |
1,464 |
1,464 |
+0.14% |
500 |
2024/6/27 |
1,460 |
1,462 |
1,460 |
1,462 |
+0.14% |
1,000 |
2024/6/26 |
1,454 |
1,460 |
1,454 |
1,460 |
+0.14% |
400 |
2024/6/25 |
1,447 |
1,461 |
1,447 |
1,458 |
+0.34% |
1,700 |
2024/6/24 |
1,449 |
1,454 |
1,445 |
1,453 |
-0.07% |
1,000 |
2024/6/21 |
1,450 |
1,455 |
1,450 |
1,454 |
+0.28% |
1,300 |
2024/6/20 |
1,441 |
1,450 |
1,441 |
1,450 |
+0.90% |
1,800 |
2024/6/19 |
1,433 |
1,438 |
1,433 |
1,437 |
-0.07% |
500 |
2024/6/18 |
1,438 |
1,438 |
1,438 |
1,438 |
+0.14% |
300 |
2024/6/17 |
1,436 |
1,436 |
1,432 |
1,436 |
+0.00% |
300 |
2024/6/14 |
1,436 |
1,437 |
1,435 |
1,436 |
+0.14% |
600 |
2024/6/13 |
1,435 |
1,435 |
1,434 |
1,434 |
+0.14% |
600 |
2024/6/12 |
1,435 |
1,439 |
1,430 |
1,432 |
-0.21% |
1,500 |
2024/6/11 |
1,435 |
1,439 |
1,435 |
1,435 |
+0.07% |
1,000 |
2024/6/10 |
1,446 |
1,450 |
1,434 |
1,434 |
-0.76% |
1,800 |
2024/6/7 |
1,440 |
1,448 |
1,440 |
1,445 |
+0.21% |
1,000 |
2024/6/6 |
1,441 |
1,455 |
1,441 |
1,442 |
-0.89% |
4,400 |
2024/6/5 |
1,477 |
1,477 |
1,455 |
1,455 |
-1.02% |
1,700 |
2024/6/4 |
1,470 |
1,478 |
1,465 |
1,470 |
+0.00% |
700 |
2024/6/3 |
1,461 |
1,477 |
1,447 |
1,470 |
+0.68% |
3,500 |
2024/5/31 |
1,460 |
1,478 |
1,460 |
1,460 |
-0.21% |
800 |
2024/5/30 |
1,451 |
1,475 |
1,451 |
1,463 |
-1.15% |
3,500 |
2024/5/29 |
1,466 |
1,483 |
1,466 |
1,480 |
+1.16% |
1,300 |
2024/5/28 |
1,457 |
1,469 |
1,456 |
1,463 |
+0.27% |
1,900 |
2024/5/27 |
1,459 |
1,460 |
1,459 |
1,459 |
+0.27% |
300 |
2024/5/24 |
1,446 |
1,476 |
1,446 |
1,455 |
-0.41% |
1,100 |
2024/5/23 |
1,482 |
1,482 |
1,450 |
1,461 |
-1.08% |
3,400 |
2024/5/22 |
1,458 |
1,477 |
1,458 |
1,477 |
+1.37% |
1,500 |
2024/5/21 |
1,440 |
1,457 |
1,439 |
1,457 |
+0.83% |
1,800 |
2024/5/20 |
1,445 |
1,445 |
1,430 |
1,445 |
+0.77% |
1,400 |
2024/5/17 |
1,424 |
1,434 |
1,420 |
1,434 |
+0.99% |
3,300 |
2024/5/16 |
1,455 |
1,455 |
1,420 |
1,420 |
-1.80% |
3,500 |
2024/5/15 |
1,460 |
1,461 |
1,446 |
1,446 |
-0.89% |
1,000 |
2024/5/14 |
1,448 |
1,459 |
1,442 |
1,459 |
+0.34% |
1,000 |
2024/5/13 |
1,444 |
1,454 |
1,444 |
1,454 |
+0.69% |
600 |
2024/5/10 |
1,480 |
1,480 |
1,430 |
1,444 |
-2.17% |
4,200 |
2024/5/9 |
1,496 |
1,496 |
1,476 |
1,476 |
-1.34% |
2,000 |
2024/5/8 |
1,495 |
1,496 |
1,495 |
1,496 |
+0.00% |
400 |
2024/5/7 |
1,502 |
1,502 |
1,493 |
1,496 |
+0.07% |
2,500 |
2024/5/2 |
1,496 |
1,499 |
1,490 |
1,495 |
-0.99% |
2,300 |
2024/5/1 |
1,505 |
1,519 |
1,495 |
1,510 |
+0.33% |
2,000 |
2024/4/30 |
1,495 |
1,505 |
1,490 |
1,505 |
+0.74% |
2,900 |
2024/4/26 |
1,494 |
1,494 |
1,484 |
1,494 |
+0.00% |
700 |
2024/4/25 |
1,514 |
1,514 |
1,494 |
1,494 |
-1.13% |
3,300 |
2024/4/24 |
1,508 |
1,524 |
1,508 |
1,511 |
+0.27% |
2,600 |
2024/4/23 |
1,497 |
1,507 |
1,497 |
1,507 |
+0.40% |
4,300 |
|