日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/3 |
1,050 |
1,056 |
1,050 |
1,055 |
-0.94% |
6,600 |
2024/12/2 |
1,025 |
1,065 |
1,017 |
1,065 |
+2.40% |
10,800 |
2024/11/29 |
1,046 |
1,048 |
1,040 |
1,040 |
-0.57% |
2,500 |
2024/11/28 |
1,031 |
1,048 |
1,031 |
1,046 |
+0.38% |
6,100 |
2024/11/27 |
1,030 |
1,042 |
1,029 |
1,042 |
+0.19% |
6,000 |
2024/11/26 |
1,030 |
1,040 |
1,030 |
1,040 |
+0.97% |
2,200 |
2024/11/25 |
1,038 |
1,038 |
1,027 |
1,030 |
-0.77% |
3,400 |
2024/11/22 |
1,021 |
1,038 |
1,021 |
1,038 |
+0.29% |
2,400 |
2024/11/21 |
1,019 |
1,035 |
1,019 |
1,035 |
+0.39% |
1,400 |
2024/11/20 |
1,024 |
1,031 |
1,021 |
1,031 |
-0.87% |
1,000 |
2024/11/19 |
1,019 |
1,040 |
1,019 |
1,040 |
+0.00% |
2,600 |
2024/11/18 |
1,012 |
1,040 |
1,012 |
1,040 |
+1.17% |
8,900 |
2024/11/15 |
1,024 |
1,028 |
1,024 |
1,028 |
-0.68% |
900 |
2024/11/14 |
1,027 |
1,040 |
1,027 |
1,035 |
+0.39% |
5,500 |
2024/11/13 |
1,022 |
1,040 |
1,022 |
1,031 |
-0.87% |
5,800 |
2024/11/12 |
1,038 |
1,042 |
1,038 |
1,040 |
-0.19% |
6,100 |
2024/11/11 |
1,019 |
1,049 |
1,011 |
1,042 |
+2.16% |
7,700 |
2024/11/8 |
1,020 |
1,039 |
1,020 |
1,020 |
-0.58% |
1,100 |
2024/11/7 |
1,009 |
1,030 |
1,009 |
1,026 |
-1.25% |
1,600 |
2024/11/6 |
1,034 |
1,040 |
1,021 |
1,039 |
+0.39% |
13,800 |
2024/11/5 |
1,028 |
1,035 |
1,000 |
1,035 |
+0.98% |
3,900 |
2024/11/1 |
994 |
1,025 |
994 |
1,025 |
+1.99% |
7,100 |
2024/10/31 |
1,000 |
1,005 |
992 |
1,005 |
-0.50% |
1,300 |
2024/10/30 |
991 |
1,010 |
991 |
1,010 |
+2.12% |
1,900 |
2024/10/29 |
1,000 |
1,000 |
989 |
989 |
-1.10% |
300 |
2024/10/28 |
999 |
1,000 |
989 |
1,000 |
+1.01% |
11,400 |
2024/10/25 |
1,012 |
1,012 |
990 |
990 |
-0.70% |
5,600 |
2024/10/24 |
981 |
997 |
981 |
997 |
+0.40% |
400 |
2024/10/23 |
995 |
995 |
993 |
993 |
-0.20% |
200 |
2024/10/22 |
991 |
999 |
991 |
995 |
-1.58% |
5,400 |
2024/10/21 |
991 |
1,012 |
990 |
1,011 |
+1.92% |
6,000 |
2024/10/18 |
1,000 |
1,000 |
992 |
992 |
-1.88% |
1,200 |
2024/10/17 |
1,000 |
1,011 |
1,000 |
1,011 |
+1.10% |
2,100 |
2024/10/16 |
1,000 |
1,005 |
1,000 |
1,000 |
+0.50% |
2,200 |
2024/10/15 |
993 |
995 |
993 |
995 |
-1.09% |
300 |
2024/10/11 |
1,007 |
1,008 |
982 |
1,006 |
+2.13% |
4,600 |
2024/10/10 |
986 |
997 |
984 |
985 |
-1.40% |
4,400 |
2024/10/8 |
989 |
999 |
989 |
999 |
+0.40% |
600 |
2024/10/7 |
989 |
999 |
989 |
995 |
+0.61% |
1,600 |
2024/10/4 |
1,000 |
1,000 |
989 |
989 |
-1.10% |
500 |
2024/10/3 |
990 |
1,000 |
989 |
1,000 |
-0.30% |
2,000 |
2024/10/2 |
1,007 |
1,007 |
990 |
1,003 |
-0.69% |
700 |
2024/10/1 |
1,028 |
1,028 |
1,002 |
1,010 |
-1.27% |
1,800 |
2024/9/30 |
994 |
1,023 |
994 |
1,023 |
+2.71% |
2,400 |
2024/9/27 |
996 |
996 |
996 |
996 |
+0.71% |
300 |
2024/9/26 |
987 |
994 |
987 |
989 |
-0.30% |
1,700 |
2024/9/25 |
1,025 |
1,025 |
992 |
992 |
-1.78% |
2,100 |
2024/9/24 |
995 |
1,010 |
993 |
1,010 |
+1.41% |
2,000 |
2024/9/20 |
984 |
997 |
984 |
996 |
+1.43% |
1,100 |
2024/9/19 |
983 |
987 |
972 |
982 |
-0.51% |
3,200 |
2024/9/18 |
984 |
996 |
983 |
987 |
-4.08% |
16,100 |
2024/9/17 |
1,045 |
1,045 |
1,029 |
1,029 |
+0.39% |
1,900 |
2024/9/13 |
991 |
1,025 |
991 |
1,025 |
+3.96% |
500 |
2024/9/11 |
986 |
986 |
986 |
986 |
+0.00% |
300 |
2024/9/10 |
985 |
999 |
985 |
986 |
-1.30% |
1,400 |
2024/9/9 |
982 |
1,023 |
982 |
999 |
-0.40% |
1,200 |
2024/9/6 |
1,001 |
1,003 |
1,000 |
1,003 |
-0.10% |
1,200 |
2024/9/5 |
1,003 |
1,006 |
1,003 |
1,004 |
-2.52% |
500 |
2024/9/4 |
1,011 |
1,030 |
1,003 |
1,030 |
+0.68% |
1,200 |
2024/9/3 |
1,025 |
1,025 |
1,023 |
1,023 |
+0.20% |
600 |
2024/9/2 |
1,043 |
1,043 |
1,021 |
1,021 |
-2.11% |
900 |
2024/8/30 |
1,001 |
1,043 |
1,001 |
1,043 |
+1.76% |
800 |
2024/8/29 |
1,022 |
1,044 |
1,018 |
1,025 |
-2.19% |
2,000 |
2024/8/28 |
1,066 |
1,066 |
1,030 |
1,048 |
-0.19% |
1,000 |
2024/8/27 |
1,037 |
1,050 |
1,037 |
1,050 |
-1.59% |
400 |
2024/8/26 |
1,068 |
1,068 |
1,012 |
1,067 |
+0.38% |
4,400 |
2024/8/23 |
1,065 |
1,067 |
1,007 |
1,063 |
+0.76% |
11,800 |
2024/8/22 |
1,055 |
1,060 |
1,022 |
1,055 |
+0.29% |
9,500 |
2024/8/21 |
1,045 |
1,052 |
1,030 |
1,052 |
+0.67% |
2,600 |
2024/8/20 |
1,024 |
1,045 |
1,024 |
1,045 |
+0.48% |
4,000 |
2024/8/19 |
1,021 |
1,040 |
1,021 |
1,040 |
+0.48% |
1,400 |
2024/8/16 |
1,033 |
1,040 |
1,010 |
1,035 |
+0.49% |
7,300 |
2024/8/15 |
1,020 |
1,032 |
1,018 |
1,030 |
+1.88% |
5,600 |
2024/8/14 |
988 |
1,011 |
988 |
1,011 |
+0.00% |
2,800 |
2024/8/13 |
974 |
1,017 |
970 |
1,011 |
+8.83% |
13,000 |
2024/8/9 |
914 |
965 |
912 |
929 |
+3.34% |
2,500 |
2024/8/8 |
909 |
909 |
881 |
899 |
+0.56% |
1,000 |
2024/8/7 |
880 |
941 |
860 |
894 |
+0.45% |
5,700 |
2024/8/6 |
866 |
900 |
841 |
890 |
+1.02% |
10,800 |
2024/8/5 |
960 |
960 |
880 |
881 |
-8.70% |
10,800 |
2024/8/2 |
978 |
979 |
953 |
965 |
-2.03% |
9,900 |
2024/8/1 |
998 |
998 |
980 |
985 |
-0.40% |
1,700 |
2024/7/31 |
996 |
999 |
975 |
989 |
-1.20% |
3,600 |
2024/7/30 |
1,012 |
1,012 |
995 |
1,001 |
-1.48% |
2,900 |
2024/7/29 |
1,002 |
1,033 |
995 |
1,016 |
+2.21% |
8,900 |
2024/7/26 |
993 |
1,006 |
993 |
994 |
+0.20% |
11,400 |
2024/7/25 |
998 |
998 |
992 |
992 |
-0.30% |
4,800 |
2024/7/24 |
997 |
1,000 |
995 |
995 |
-0.60% |
3,000 |
2024/7/23 |
997 |
1,010 |
997 |
1,001 |
+0.20% |
1,700 |
2024/7/22 |
1,003 |
1,003 |
999 |
999 |
-0.40% |
2,800 |
2024/7/19 |
998 |
1,003 |
998 |
1,003 |
+0.20% |
2,200 |
2024/7/18 |
1,000 |
1,001 |
999 |
1,001 |
+0.10% |
2,100 |
2024/7/17 |
1,000 |
1,008 |
997 |
1,000 |
-0.20% |
5,200 |
2024/7/16 |
1,003 |
1,003 |
998 |
1,002 |
-0.10% |
1,800 |
2024/7/12 |
1,001 |
1,007 |
996 |
1,003 |
+0.20% |
2,300 |
2024/7/11 |
1,000 |
1,002 |
1,000 |
1,001 |
+0.10% |
1,600 |
2024/7/10 |
1,000 |
1,006 |
997 |
1,000 |
+0.00% |
2,100 |
2024/7/9 |
1,012 |
1,012 |
1,000 |
1,000 |
-1.38% |
5,800 |
2024/7/8 |
1,009 |
1,014 |
1,009 |
1,014 |
+0.50% |
1,300 |
2024/7/5 |
1,014 |
1,014 |
1,009 |
1,009 |
-0.49% |
1,200 |
2024/7/4 |
1,010 |
1,014 |
1,010 |
1,014 |
+0.00% |
1,500 |
2024/7/3 |
1,016 |
1,017 |
1,013 |
1,014 |
-0.20% |
2,200 |
2024/7/2 |
1,016 |
1,018 |
1,016 |
1,016 |
-0.10% |
2,700 |
2024/7/1 |
1,012 |
1,018 |
1,008 |
1,017 |
+0.00% |
5,600 |
2024/6/28 |
1,019 |
1,019 |
1,002 |
1,017 |
+0.30% |
2,300 |
2024/6/27 |
1,011 |
1,019 |
1,011 |
1,014 |
+0.30% |
2,200 |
2024/6/26 |
1,017 |
1,017 |
1,011 |
1,011 |
-0.59% |
2,200 |
2024/6/25 |
1,020 |
1,020 |
1,010 |
1,017 |
-0.10% |
2,200 |
2024/6/24 |
1,012 |
1,018 |
1,012 |
1,018 |
+0.59% |
800 |
2024/6/21 |
1,012 |
1,012 |
1,000 |
1,012 |
+0.00% |
3,000 |
2024/6/20 |
1,001 |
1,012 |
1,000 |
1,012 |
+1.10% |
2,100 |
2024/6/19 |
1,000 |
1,004 |
990 |
1,001 |
+0.10% |
5,600 |
2024/6/18 |
1,022 |
1,022 |
998 |
1,000 |
-2.15% |
4,500 |
2024/6/17 |
1,006 |
1,026 |
991 |
1,022 |
-0.78% |
11,200 |
2024/6/14 |
1,014 |
1,038 |
1,014 |
1,030 |
+0.59% |
6,800 |
2024/6/13 |
1,035 |
1,035 |
1,016 |
1,024 |
-0.78% |
2,900 |
2024/6/12 |
1,007 |
1,041 |
1,007 |
1,032 |
+1.88% |
3,700 |
2024/6/11 |
1,006 |
1,033 |
1,006 |
1,013 |
+0.60% |
7,800 |
2024/6/10 |
1,018 |
1,022 |
1,005 |
1,007 |
-0.49% |
5,800 |
2024/6/7 |
1,004 |
1,012 |
1,004 |
1,012 |
-0.39% |
4,800 |
2024/6/6 |
1,030 |
1,030 |
1,015 |
1,016 |
-1.26% |
1,400 |
2024/6/5 |
1,056 |
1,056 |
1,029 |
1,029 |
-2.56% |
3,700 |
2024/6/4 |
1,050 |
1,056 |
1,046 |
1,056 |
+0.57% |
1,300 |
|