日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/11 |
1,631 |
1,635 |
1,623 |
1,626 |
-0.37% |
3,700 |
2024/11/8 |
1,641 |
1,645 |
1,625 |
1,632 |
-0.12% |
6,100 |
2024/11/7 |
1,640 |
1,648 |
1,630 |
1,634 |
-0.06% |
3,600 |
2024/11/6 |
1,632 |
1,649 |
1,632 |
1,635 |
-0.91% |
6,500 |
2024/11/5 |
1,640 |
1,676 |
1,628 |
1,650 |
+0.12% |
3,300 |
2024/11/1 |
1,647 |
1,666 |
1,640 |
1,648 |
-1.26% |
3,000 |
2024/10/31 |
1,653 |
1,685 |
1,653 |
1,669 |
+1.09% |
3,000 |
2024/10/30 |
1,636 |
1,690 |
1,621 |
1,651 |
+1.54% |
11,600 |
2024/10/29 |
1,613 |
1,631 |
1,606 |
1,626 |
+1.56% |
1,500 |
2024/10/28 |
1,585 |
1,611 |
1,583 |
1,601 |
+1.01% |
900 |
2024/10/25 |
1,595 |
1,595 |
1,569 |
1,585 |
+1.02% |
900 |
2024/10/24 |
1,600 |
1,600 |
1,540 |
1,569 |
-1.94% |
4,500 |
2024/10/23 |
1,636 |
1,640 |
1,599 |
1,600 |
-2.38% |
5,100 |
2024/10/22 |
1,634 |
1,649 |
1,600 |
1,639 |
+0.31% |
4,500 |
2024/10/21 |
1,633 |
1,634 |
1,633 |
1,634 |
+0.12% |
700 |
2024/10/18 |
1,656 |
1,660 |
1,632 |
1,632 |
-1.33% |
2,900 |
2024/10/17 |
1,620 |
1,654 |
1,618 |
1,654 |
+2.10% |
5,100 |
2024/10/16 |
1,578 |
1,620 |
1,578 |
1,620 |
+2.66% |
9,200 |
2024/10/15 |
1,570 |
1,595 |
1,570 |
1,578 |
+0.25% |
8,900 |
2024/10/11 |
1,555 |
1,590 |
1,555 |
1,574 |
+1.22% |
6,800 |
2024/10/10 |
1,566 |
1,566 |
1,551 |
1,555 |
-0.32% |
2,200 |
2024/10/9 |
1,564 |
1,570 |
1,560 |
1,560 |
+0.13% |
2,700 |
2024/10/8 |
1,556 |
1,558 |
1,543 |
1,558 |
+1.37% |
4,000 |
2024/10/7 |
1,562 |
1,568 |
1,537 |
1,537 |
-0.65% |
6,000 |
2024/10/4 |
1,529 |
1,549 |
1,529 |
1,547 |
-0.19% |
1,100 |
2024/10/3 |
1,552 |
1,553 |
1,550 |
1,550 |
-0.13% |
1,000 |
2024/10/2 |
1,549 |
1,552 |
1,549 |
1,552 |
+0.00% |
300 |
2024/10/1 |
1,532 |
1,552 |
1,530 |
1,552 |
+0.91% |
1,900 |
2024/9/30 |
1,522 |
1,538 |
1,457 |
1,538 |
-0.06% |
6,400 |
2024/9/27 |
1,535 |
1,552 |
1,535 |
1,539 |
+0.59% |
1,700 |
2024/9/26 |
1,533 |
1,547 |
1,501 |
1,530 |
-0.13% |
2,300 |
2024/9/25 |
1,547 |
1,547 |
1,532 |
1,532 |
-0.97% |
300 |
2024/9/24 |
1,545 |
1,547 |
1,539 |
1,547 |
+0.52% |
3,000 |
2024/9/20 |
1,537 |
1,542 |
1,522 |
1,539 |
+1.12% |
2,000 |
2024/9/19 |
1,510 |
1,543 |
1,510 |
1,522 |
+0.79% |
1,600 |
2024/9/18 |
1,486 |
1,538 |
1,486 |
1,510 |
+0.13% |
1,500 |
2024/9/17 |
1,495 |
1,543 |
1,495 |
1,508 |
+0.87% |
2,800 |
2024/9/13 |
1,478 |
1,500 |
1,478 |
1,495 |
+1.70% |
1,800 |
2024/9/12 |
1,435 |
1,470 |
1,430 |
1,470 |
-0.47% |
2,300 |
2024/9/11 |
1,460 |
1,477 |
1,460 |
1,477 |
+0.61% |
500 |
2024/9/10 |
1,459 |
1,468 |
1,439 |
1,468 |
+0.69% |
400 |
2024/9/9 |
1,438 |
1,458 |
1,354 |
1,458 |
+1.39% |
4,600 |
2024/9/6 |
1,501 |
1,501 |
1,438 |
1,438 |
-3.55% |
1,800 |
2024/9/5 |
1,479 |
1,491 |
1,479 |
1,491 |
+0.81% |
500 |
2024/9/4 |
1,468 |
1,510 |
1,467 |
1,479 |
-3.08% |
3,000 |
2024/9/3 |
1,550 |
1,550 |
1,526 |
1,526 |
-0.39% |
300 |
2024/9/2 |
1,542 |
1,542 |
1,532 |
1,532 |
-1.03% |
900 |
2024/8/30 |
1,542 |
1,552 |
1,541 |
1,548 |
+0.39% |
4,200 |
2024/8/29 |
1,515 |
1,545 |
1,515 |
1,542 |
+1.98% |
1,600 |
2024/8/28 |
1,479 |
1,512 |
1,479 |
1,512 |
+2.51% |
5,000 |
2024/8/27 |
1,479 |
1,490 |
1,473 |
1,475 |
-0.20% |
4,000 |
2024/8/26 |
1,464 |
1,480 |
1,464 |
1,478 |
+1.93% |
3,900 |
2024/8/23 |
1,438 |
1,450 |
1,438 |
1,450 |
+0.83% |
2,000 |
2024/8/22 |
1,449 |
1,449 |
1,438 |
1,438 |
-0.35% |
1,200 |
2024/8/21 |
1,436 |
1,443 |
1,436 |
1,443 |
-0.41% |
300 |
2024/8/20 |
1,449 |
1,449 |
1,438 |
1,449 |
+0.00% |
500 |
2024/8/19 |
1,453 |
1,453 |
1,436 |
1,449 |
-0.75% |
2,600 |
2024/8/16 |
1,446 |
1,460 |
1,446 |
1,460 |
+1.53% |
2,400 |
2024/8/15 |
1,389 |
1,438 |
1,389 |
1,438 |
+1.34% |
1,500 |
2024/8/14 |
1,375 |
1,419 |
1,375 |
1,419 |
+3.20% |
3,200 |
2024/8/13 |
1,347 |
1,380 |
1,347 |
1,375 |
+4.40% |
1,500 |
2024/8/9 |
1,288 |
1,328 |
1,270 |
1,317 |
+2.25% |
5,300 |
2024/8/8 |
1,272 |
1,299 |
1,261 |
1,288 |
+1.02% |
3,600 |
2024/8/7 |
1,244 |
1,285 |
1,241 |
1,275 |
+0.08% |
6,200 |
2024/8/6 |
1,250 |
1,318 |
1,240 |
1,274 |
+3.33% |
5,300 |
2024/8/5 |
1,304 |
1,310 |
1,233 |
1,233 |
-11.99% |
8,900 |
2024/8/2 |
1,456 |
1,456 |
1,401 |
1,401 |
-6.04% |
8,100 |
2024/8/1 |
1,533 |
1,533 |
1,491 |
1,491 |
-2.74% |
2,400 |
2024/7/31 |
1,501 |
1,533 |
1,501 |
1,533 |
+0.46% |
1,200 |
2024/7/30 |
1,518 |
1,526 |
1,493 |
1,526 |
+1.67% |
1,400 |
2024/7/29 |
1,491 |
1,534 |
1,491 |
1,501 |
+1.01% |
3,300 |
2024/7/26 |
1,500 |
1,500 |
1,481 |
1,486 |
-0.93% |
900 |
2024/7/25 |
1,506 |
1,519 |
1,500 |
1,500 |
-1.77% |
1,600 |
2024/7/24 |
1,515 |
1,548 |
1,515 |
1,527 |
+0.46% |
400 |
2024/7/22 |
1,540 |
1,544 |
1,520 |
1,520 |
-1.55% |
1,500 |
2024/7/19 |
1,514 |
1,545 |
1,514 |
1,544 |
+2.18% |
6,100 |
2024/7/18 |
1,507 |
1,513 |
1,500 |
1,511 |
-0.20% |
1,900 |
2024/7/17 |
1,520 |
1,524 |
1,512 |
1,514 |
-0.66% |
1,900 |
2024/7/16 |
1,539 |
1,539 |
1,524 |
1,524 |
-0.72% |
2,000 |
2024/7/12 |
1,493 |
1,537 |
1,493 |
1,535 |
+2.61% |
1,500 |
2024/7/11 |
1,501 |
1,501 |
1,479 |
1,496 |
-0.53% |
7,800 |
2024/7/10 |
1,521 |
1,521 |
1,500 |
1,504 |
-1.12% |
2,700 |
2024/7/9 |
1,525 |
1,531 |
1,521 |
1,521 |
-0.26% |
3,700 |
2024/7/8 |
1,556 |
1,565 |
1,525 |
1,525 |
-1.93% |
7,200 |
2024/7/5 |
1,592 |
1,592 |
1,555 |
1,555 |
-3.95% |
15,100 |
2024/7/4 |
1,712 |
1,719 |
1,565 |
1,619 |
+7.08% |
123,700 |
2024/7/3 |
1,478 |
1,515 |
1,476 |
1,512 |
+2.30% |
7,600 |
2024/7/2 |
1,456 |
1,478 |
1,440 |
1,478 |
+1.37% |
1,100 |
2024/7/1 |
1,471 |
1,520 |
1,458 |
1,458 |
-0.68% |
5,600 |
2024/6/28 |
1,449 |
1,468 |
1,449 |
1,468 |
+1.59% |
1,400 |
2024/6/27 |
1,445 |
1,445 |
1,434 |
1,445 |
+0.21% |
1,000 |
2024/6/26 |
1,430 |
1,450 |
1,430 |
1,442 |
+1.69% |
1,500 |
2024/6/25 |
1,413 |
1,418 |
1,411 |
1,418 |
+0.50% |
1,700 |
2024/6/24 |
1,415 |
1,415 |
1,406 |
1,411 |
+1.88% |
1,400 |
2024/6/21 |
1,358 |
1,385 |
1,358 |
1,385 |
+1.99% |
1,300 |
2024/6/20 |
1,351 |
1,358 |
1,328 |
1,358 |
+0.52% |
800 |
2024/6/19 |
1,345 |
1,352 |
1,330 |
1,351 |
+0.22% |
1,400 |
2024/6/18 |
1,356 |
1,356 |
1,348 |
1,348 |
-0.59% |
200 |
2024/6/17 |
1,356 |
1,356 |
1,356 |
1,356 |
+1.65% |
100 |
2024/6/14 |
1,334 |
1,334 |
1,334 |
1,334 |
-0.82% |
400 |
2024/6/12 |
1,352 |
1,352 |
1,345 |
1,345 |
-0.52% |
800 |
2024/6/11 |
1,329 |
1,353 |
1,329 |
1,352 |
+1.27% |
600 |
2024/6/10 |
1,328 |
1,335 |
1,328 |
1,335 |
+0.00% |
200 |
2024/6/7 |
1,340 |
1,340 |
1,314 |
1,335 |
+0.83% |
900 |
2024/6/6 |
1,331 |
1,342 |
1,313 |
1,324 |
+0.08% |
2,300 |
2024/6/5 |
1,320 |
1,352 |
1,320 |
1,323 |
+0.30% |
1,500 |
2024/6/4 |
1,318 |
1,323 |
1,318 |
1,319 |
+0.08% |
700 |
2024/6/3 |
1,335 |
1,335 |
1,301 |
1,318 |
-2.30% |
2,500 |
2024/5/31 |
1,327 |
1,371 |
1,327 |
1,349 |
-0.44% |
700 |
2024/5/30 |
1,371 |
1,371 |
1,355 |
1,355 |
+1.04% |
200 |
2024/5/28 |
1,350 |
1,367 |
1,341 |
1,341 |
-0.89% |
700 |
2024/5/27 |
1,353 |
1,365 |
1,350 |
1,353 |
-2.17% |
3,400 |
2024/5/24 |
1,383 |
1,383 |
1,383 |
1,383 |
+0.00% |
400 |
2024/5/23 |
1,386 |
1,386 |
1,383 |
1,383 |
-1.21% |
400 |
2024/5/22 |
1,384 |
1,404 |
1,384 |
1,400 |
+0.72% |
600 |
2024/5/21 |
1,396 |
1,397 |
1,382 |
1,390 |
-0.43% |
1,900 |
2024/5/20 |
1,400 |
1,400 |
1,396 |
1,396 |
-0.29% |
500 |
2024/5/17 |
1,383 |
1,400 |
1,383 |
1,400 |
+0.00% |
1,000 |
2024/5/16 |
1,401 |
1,401 |
1,400 |
1,400 |
-1.20% |
600 |
2024/5/14 |
1,425 |
1,447 |
1,417 |
1,417 |
-0.21% |
2,400 |
2024/5/13 |
1,420 |
1,420 |
1,420 |
1,420 |
+0.00% |
200 |
2024/5/10 |
1,420 |
1,420 |
1,420 |
1,420 |
-0.35% |
100 |
2024/5/8 |
1,410 |
1,429 |
1,410 |
1,425 |
+0.35% |
2,000 |
|