日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/7 |
1,450 |
1,450 |
1,446 |
1,447 |
-0.34% |
1,600 |
2024/11/6 |
1,450 |
1,452 |
1,450 |
1,452 |
+0.00% |
1,700 |
2024/11/5 |
1,467 |
1,467 |
1,447 |
1,452 |
-3.84% |
4,500 |
2024/11/1 |
1,499 |
1,510 |
1,462 |
1,510 |
+3.42% |
1,600 |
2024/10/31 |
1,500 |
1,500 |
1,460 |
1,460 |
-3.31% |
2,200 |
2024/10/30 |
1,500 |
1,510 |
1,500 |
1,510 |
+0.67% |
1,600 |
2024/10/29 |
1,500 |
1,509 |
1,495 |
1,500 |
+0.00% |
2,400 |
2024/10/28 |
1,510 |
1,510 |
1,500 |
1,500 |
-0.66% |
1,600 |
2024/10/25 |
1,488 |
1,510 |
1,488 |
1,510 |
+1.62% |
3,700 |
2024/10/24 |
1,470 |
1,494 |
1,453 |
1,486 |
+2.84% |
4,800 |
2024/10/23 |
1,448 |
1,470 |
1,445 |
1,445 |
+0.35% |
3,500 |
2024/10/22 |
1,440 |
1,440 |
1,430 |
1,440 |
-0.35% |
1,600 |
2024/10/21 |
1,450 |
1,450 |
1,445 |
1,445 |
-2.96% |
1,400 |
2024/10/18 |
1,477 |
1,489 |
1,477 |
1,489 |
+1.43% |
300 |
2024/10/17 |
1,468 |
1,468 |
1,468 |
1,468 |
-2.00% |
100 |
2024/10/16 |
1,498 |
1,498 |
1,498 |
1,498 |
+0.00% |
100 |
2024/10/15 |
1,500 |
1,506 |
1,460 |
1,498 |
+2.18% |
1,600 |
2024/10/11 |
1,505 |
1,506 |
1,466 |
1,466 |
-0.61% |
400 |
2024/10/10 |
1,498 |
1,500 |
1,475 |
1,475 |
-1.47% |
1,100 |
2024/10/9 |
1,470 |
1,498 |
1,470 |
1,497 |
+1.84% |
1,100 |
2024/10/8 |
1,449 |
1,470 |
1,449 |
1,470 |
+2.15% |
1,100 |
2024/10/7 |
1,439 |
1,439 |
1,420 |
1,439 |
+0.00% |
1,600 |
2024/10/4 |
1,461 |
1,461 |
1,439 |
1,439 |
-2.24% |
400 |
2024/10/3 |
1,418 |
1,472 |
1,418 |
1,472 |
+1.66% |
1,600 |
2024/10/2 |
1,468 |
1,468 |
1,448 |
1,448 |
-1.63% |
500 |
2024/10/1 |
1,460 |
1,480 |
1,460 |
1,472 |
-1.21% |
1,300 |
2024/9/30 |
1,471 |
1,490 |
1,465 |
1,490 |
+0.00% |
2,600 |
2024/9/27 |
1,469 |
1,538 |
1,469 |
1,490 |
-3.81% |
2,800 |
2024/9/26 |
1,558 |
1,560 |
1,539 |
1,549 |
-0.06% |
6,200 |
2024/9/25 |
1,538 |
1,579 |
1,524 |
1,550 |
+1.84% |
6,400 |
2024/9/24 |
1,491 |
1,538 |
1,491 |
1,522 |
+2.77% |
7,500 |
2024/9/20 |
1,485 |
1,504 |
1,481 |
1,481 |
+0.00% |
8,000 |
2024/9/19 |
1,490 |
1,500 |
1,481 |
1,481 |
+0.75% |
1,000 |
2024/9/18 |
1,470 |
1,470 |
1,470 |
1,470 |
+0.20% |
300 |
2024/9/17 |
1,468 |
1,468 |
1,451 |
1,467 |
-1.54% |
600 |
2024/9/13 |
1,490 |
1,490 |
1,490 |
1,490 |
+0.00% |
100 |
2024/9/11 |
1,490 |
1,490 |
1,470 |
1,490 |
-0.13% |
2,900 |
2024/9/9 |
1,450 |
1,492 |
1,450 |
1,492 |
-0.13% |
400 |
2024/9/6 |
1,474 |
1,494 |
1,474 |
1,494 |
+2.05% |
300 |
2024/9/5 |
1,464 |
1,464 |
1,464 |
1,464 |
-0.27% |
100 |
2024/9/4 |
1,482 |
1,482 |
1,465 |
1,468 |
-1.34% |
300 |
2024/9/3 |
1,463 |
1,498 |
1,463 |
1,488 |
-0.87% |
1,700 |
2024/9/2 |
1,525 |
1,525 |
1,491 |
1,501 |
-1.38% |
1,700 |
2024/8/30 |
1,475 |
1,524 |
1,475 |
1,522 |
+3.54% |
5,400 |
2024/8/29 |
1,490 |
1,500 |
1,470 |
1,470 |
-1.34% |
10,600 |
2024/8/28 |
1,490 |
1,490 |
1,490 |
1,490 |
+0.00% |
1,600 |
2024/8/27 |
1,497 |
1,500 |
1,460 |
1,490 |
-0.47% |
3,900 |
2024/8/26 |
1,470 |
1,498 |
1,470 |
1,497 |
+1.84% |
1,900 |
2024/8/23 |
1,435 |
1,470 |
1,435 |
1,470 |
+3.01% |
1,700 |
2024/8/22 |
1,466 |
1,498 |
1,419 |
1,427 |
-2.19% |
4,300 |
2024/8/21 |
1,420 |
1,459 |
1,420 |
1,459 |
+2.75% |
3,700 |
2024/8/20 |
1,400 |
1,420 |
1,400 |
1,420 |
+2.90% |
2,000 |
2024/8/19 |
1,380 |
1,404 |
1,380 |
1,380 |
-0.86% |
4,100 |
2024/8/16 |
1,420 |
1,420 |
1,358 |
1,392 |
-1.97% |
4,400 |
2024/8/15 |
1,399 |
1,420 |
1,370 |
1,420 |
+1.79% |
1,900 |
2024/8/14 |
1,349 |
1,399 |
1,349 |
1,395 |
-0.29% |
1,800 |
2024/8/13 |
1,347 |
1,399 |
1,322 |
1,399 |
+3.86% |
3,600 |
2024/8/9 |
1,340 |
1,348 |
1,340 |
1,347 |
+3.62% |
900 |
2024/8/8 |
1,348 |
1,348 |
1,286 |
1,300 |
-1.37% |
3,000 |
2024/8/7 |
1,350 |
1,350 |
1,280 |
1,318 |
-0.75% |
1,800 |
2024/8/6 |
1,285 |
1,330 |
1,285 |
1,328 |
+10.67% |
4,600 |
2024/8/5 |
1,420 |
1,420 |
1,200 |
1,200 |
-17.24% |
9,300 |
2024/8/2 |
1,462 |
1,462 |
1,444 |
1,450 |
-0.75% |
1,700 |
2024/8/1 |
1,489 |
1,489 |
1,461 |
1,461 |
-2.60% |
2,400 |
2024/7/30 |
1,489 |
1,500 |
1,482 |
1,500 |
+0.87% |
2,600 |
2024/7/29 |
1,500 |
1,500 |
1,487 |
1,487 |
+0.75% |
2,800 |
2024/7/26 |
1,480 |
1,480 |
1,476 |
1,476 |
-0.27% |
5,200 |
2024/7/25 |
1,492 |
1,492 |
1,480 |
1,480 |
-0.80% |
10,700 |
2024/7/24 |
1,501 |
1,502 |
1,492 |
1,492 |
-0.47% |
8,600 |
2024/7/23 |
1,497 |
1,505 |
1,497 |
1,499 |
+0.33% |
8,300 |
2024/7/22 |
1,495 |
1,500 |
1,493 |
1,494 |
+0.00% |
800 |
2024/7/19 |
1,491 |
1,497 |
1,490 |
1,494 |
+0.00% |
1,500 |
2024/7/18 |
1,508 |
1,508 |
1,486 |
1,494 |
-0.99% |
3,800 |
2024/7/17 |
1,508 |
1,509 |
1,503 |
1,509 |
+0.07% |
500 |
2024/7/16 |
1,509 |
1,510 |
1,503 |
1,508 |
+0.00% |
3,600 |
2024/7/12 |
1,509 |
1,514 |
1,506 |
1,508 |
+0.00% |
2,700 |
2024/7/11 |
1,503 |
1,509 |
1,503 |
1,508 |
-0.07% |
6,400 |
2024/7/10 |
1,505 |
1,509 |
1,503 |
1,509 |
+0.20% |
2,500 |
2024/7/9 |
1,522 |
1,523 |
1,506 |
1,506 |
-0.92% |
2,700 |
2024/7/8 |
1,505 |
1,522 |
1,504 |
1,520 |
+0.00% |
3,400 |
2024/7/5 |
1,524 |
1,524 |
1,517 |
1,520 |
-0.13% |
2,000 |
2024/7/4 |
1,527 |
1,527 |
1,518 |
1,522 |
+0.00% |
2,400 |
2024/7/3 |
1,503 |
1,527 |
1,501 |
1,522 |
+1.53% |
2,700 |
2024/7/2 |
1,501 |
1,504 |
1,492 |
1,499 |
-0.07% |
5,800 |
2024/7/1 |
1,498 |
1,500 |
1,498 |
1,500 |
+0.13% |
3,400 |
2024/6/28 |
1,489 |
1,500 |
1,489 |
1,498 |
+0.81% |
2,300 |
2024/6/27 |
1,489 |
1,490 |
1,481 |
1,486 |
+0.41% |
3,600 |
2024/6/26 |
1,481 |
1,488 |
1,480 |
1,480 |
+0.00% |
6,400 |
2024/6/25 |
1,489 |
1,489 |
1,480 |
1,480 |
-0.60% |
8,500 |
2024/6/24 |
1,492 |
1,501 |
1,485 |
1,489 |
-0.07% |
13,000 |
2024/6/21 |
1,487 |
1,494 |
1,487 |
1,490 |
+0.20% |
4,900 |
2024/6/20 |
1,482 |
1,494 |
1,473 |
1,487 |
+0.88% |
6,300 |
2024/6/18 |
1,475 |
1,475 |
1,474 |
1,474 |
-0.41% |
1,100 |
2024/6/17 |
1,480 |
1,481 |
1,473 |
1,480 |
+0.00% |
2,000 |
2024/6/14 |
1,480 |
1,492 |
1,471 |
1,480 |
+0.14% |
2,900 |
2024/6/13 |
1,483 |
1,489 |
1,462 |
1,478 |
-0.27% |
5,600 |
2024/6/12 |
1,485 |
1,485 |
1,477 |
1,482 |
-0.40% |
3,300 |
2024/6/11 |
1,481 |
1,492 |
1,481 |
1,488 |
+0.47% |
21,700 |
2024/6/10 |
1,468 |
1,481 |
1,462 |
1,481 |
+1.86% |
15,200 |
2024/6/7 |
1,480 |
1,480 |
1,454 |
1,454 |
-1.76% |
16,400 |
2024/6/6 |
1,486 |
1,486 |
1,467 |
1,480 |
-0.40% |
6,900 |
2024/6/5 |
1,490 |
1,492 |
1,484 |
1,486 |
-0.13% |
5,700 |
2024/6/4 |
1,476 |
1,499 |
1,470 |
1,488 |
+2.41% |
10,400 |
2024/6/3 |
1,465 |
1,472 |
1,453 |
1,453 |
-1.56% |
3,500 |
2024/5/31 |
1,440 |
1,488 |
1,439 |
1,476 |
+1.79% |
13,300 |
2024/5/30 |
1,439 |
1,451 |
1,437 |
1,450 |
-1.29% |
5,000 |
2024/5/29 |
1,472 |
1,474 |
1,453 |
1,469 |
+0.00% |
7,300 |
2024/5/28 |
1,473 |
1,494 |
1,460 |
1,469 |
-0.27% |
5,300 |
2024/5/27 |
1,475 |
1,500 |
1,472 |
1,473 |
+0.07% |
5,200 |
2024/5/24 |
1,500 |
1,500 |
1,472 |
1,472 |
-1.87% |
4,700 |
2024/5/23 |
1,500 |
1,500 |
1,481 |
1,500 |
+0.00% |
7,100 |
2024/5/22 |
1,510 |
1,510 |
1,471 |
1,500 |
-0.66% |
6,600 |
2024/5/21 |
1,484 |
1,510 |
1,482 |
1,510 |
+1.62% |
2,300 |
2024/5/20 |
1,482 |
1,499 |
1,482 |
1,486 |
+0.34% |
2,400 |
2024/5/17 |
1,482 |
1,488 |
1,480 |
1,481 |
+0.07% |
2,300 |
2024/5/16 |
1,490 |
1,490 |
1,477 |
1,480 |
-1.07% |
1,500 |
2024/5/15 |
1,496 |
1,496 |
1,476 |
1,496 |
+0.00% |
6,500 |
2024/5/14 |
1,511 |
1,518 |
1,482 |
1,496 |
+1.01% |
4,700 |
2024/5/13 |
1,496 |
1,496 |
1,481 |
1,481 |
-0.87% |
1,700 |
2024/5/10 |
1,512 |
1,515 |
1,484 |
1,494 |
+0.67% |
3,700 |
2024/5/9 |
1,480 |
1,500 |
1,480 |
1,484 |
-2.18% |
6,000 |
2024/5/8 |
1,516 |
1,517 |
1,516 |
1,517 |
+0.07% |
200 |
2024/5/7 |
1,480 |
1,516 |
1,480 |
1,516 |
-0.26% |
4,700 |
|