日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/3 |
1,401 |
1,415 |
1,401 |
1,405 |
-0.07% |
700 |
2024/12/2 |
1,430 |
1,438 |
1,379 |
1,406 |
+0.36% |
2,900 |
2024/11/29 |
1,415 |
1,420 |
1,401 |
1,401 |
-1.13% |
2,900 |
2024/11/28 |
1,404 |
1,417 |
1,404 |
1,417 |
+0.93% |
1,200 |
2024/11/27 |
1,402 |
1,419 |
1,400 |
1,404 |
+0.29% |
1,700 |
2024/11/26 |
1,416 |
1,416 |
1,400 |
1,400 |
-1.13% |
3,900 |
2024/11/25 |
1,402 |
1,420 |
1,390 |
1,416 |
+3.21% |
4,400 |
2024/11/22 |
1,374 |
1,380 |
1,370 |
1,372 |
-0.15% |
1,500 |
2024/11/21 |
1,393 |
1,393 |
1,366 |
1,374 |
-0.79% |
2,600 |
2024/11/20 |
1,375 |
1,385 |
1,368 |
1,385 |
+0.36% |
700 |
2024/11/19 |
1,400 |
1,400 |
1,380 |
1,380 |
+0.58% |
2,100 |
2024/11/18 |
1,375 |
1,404 |
1,372 |
1,372 |
+0.29% |
3,300 |
2024/11/15 |
1,412 |
1,412 |
1,367 |
1,368 |
-3.12% |
3,100 |
2024/11/14 |
1,397 |
1,423 |
1,380 |
1,412 |
+7.38% |
10,900 |
2024/11/13 |
1,305 |
1,332 |
1,300 |
1,315 |
+0.61% |
1,300 |
2024/11/12 |
1,322 |
1,339 |
1,275 |
1,307 |
-0.98% |
6,500 |
2024/11/11 |
1,327 |
1,341 |
1,320 |
1,320 |
-0.60% |
3,500 |
2024/11/8 |
1,321 |
1,344 |
1,321 |
1,328 |
-0.90% |
1,100 |
2024/11/7 |
1,322 |
1,340 |
1,322 |
1,340 |
+1.06% |
600 |
2024/11/6 |
1,317 |
1,340 |
1,317 |
1,326 |
+0.76% |
900 |
2024/11/5 |
1,316 |
1,318 |
1,316 |
1,316 |
+0.08% |
500 |
2024/11/1 |
1,320 |
1,320 |
1,315 |
1,315 |
-1.87% |
1,000 |
2024/10/31 |
1,322 |
1,340 |
1,315 |
1,340 |
+0.15% |
2,600 |
2024/10/30 |
1,319 |
1,344 |
1,318 |
1,338 |
+0.83% |
1,100 |
2024/10/29 |
1,321 |
1,343 |
1,320 |
1,327 |
+0.00% |
1,100 |
2024/10/28 |
1,304 |
1,328 |
1,304 |
1,327 |
+1.69% |
1,100 |
2024/10/25 |
1,319 |
1,341 |
1,305 |
1,305 |
-1.06% |
1,100 |
2024/10/24 |
1,342 |
1,344 |
1,304 |
1,319 |
-1.79% |
2,100 |
2024/10/23 |
1,306 |
1,343 |
1,306 |
1,343 |
+2.60% |
800 |
2024/10/22 |
1,333 |
1,360 |
1,304 |
1,309 |
-3.82% |
5,200 |
2024/10/21 |
1,354 |
1,365 |
1,332 |
1,361 |
+2.18% |
1,100 |
2024/10/18 |
1,326 |
1,332 |
1,326 |
1,332 |
+0.15% |
600 |
2024/10/17 |
1,349 |
1,358 |
1,330 |
1,330 |
-1.26% |
2,300 |
2024/10/16 |
1,313 |
1,360 |
1,313 |
1,347 |
+0.90% |
1,000 |
2024/10/15 |
1,384 |
1,385 |
1,315 |
1,335 |
-5.18% |
6,100 |
2024/10/11 |
1,400 |
1,409 |
1,392 |
1,408 |
+0.57% |
1,300 |
2024/10/10 |
1,393 |
1,400 |
1,381 |
1,400 |
+0.72% |
600 |
2024/10/9 |
1,413 |
1,419 |
1,390 |
1,390 |
-2.04% |
1,900 |
2024/10/8 |
1,372 |
1,420 |
1,372 |
1,419 |
+2.60% |
3,100 |
2024/10/7 |
1,369 |
1,405 |
1,369 |
1,383 |
-0.86% |
5,000 |
2024/10/4 |
1,368 |
1,395 |
1,368 |
1,395 |
-0.21% |
1,300 |
2024/10/3 |
1,384 |
1,398 |
1,384 |
1,398 |
+1.01% |
400 |
2024/10/2 |
1,354 |
1,384 |
1,349 |
1,384 |
-0.79% |
1,700 |
2024/10/1 |
1,365 |
1,398 |
1,351 |
1,395 |
+3.72% |
2,300 |
2024/9/30 |
1,372 |
1,372 |
1,336 |
1,345 |
-2.32% |
1,900 |
2024/9/27 |
1,371 |
1,377 |
1,340 |
1,377 |
+2.68% |
2,600 |
2024/9/26 |
1,358 |
1,360 |
1,341 |
1,341 |
-2.33% |
2,100 |
2024/9/25 |
1,372 |
1,390 |
1,301 |
1,373 |
-0.29% |
7,000 |
2024/9/24 |
1,310 |
1,377 |
1,310 |
1,377 |
+5.11% |
4,100 |
2024/9/20 |
1,323 |
1,334 |
1,302 |
1,310 |
-0.98% |
4,500 |
2024/9/19 |
1,291 |
1,323 |
1,291 |
1,323 |
+2.16% |
2,000 |
2024/9/18 |
1,299 |
1,300 |
1,281 |
1,295 |
+0.78% |
800 |
2024/9/17 |
1,303 |
1,305 |
1,275 |
1,285 |
-1.53% |
2,200 |
2024/9/13 |
1,325 |
1,325 |
1,305 |
1,305 |
-0.76% |
700 |
2024/9/12 |
1,287 |
1,315 |
1,287 |
1,315 |
+1.15% |
900 |
2024/9/11 |
1,310 |
1,333 |
1,266 |
1,300 |
-1.81% |
2,400 |
2024/9/10 |
1,300 |
1,324 |
1,300 |
1,324 |
+1.92% |
800 |
2024/9/9 |
1,298 |
1,300 |
1,268 |
1,299 |
-0.46% |
9,000 |
2024/9/6 |
1,302 |
1,305 |
1,302 |
1,305 |
-1.66% |
1,700 |
2024/9/5 |
1,302 |
1,327 |
1,302 |
1,327 |
+0.00% |
2,500 |
2024/9/4 |
1,316 |
1,356 |
1,308 |
1,327 |
-2.43% |
5,900 |
2024/9/3 |
1,325 |
1,360 |
1,325 |
1,360 |
+2.03% |
2,400 |
2024/9/2 |
1,345 |
1,345 |
1,315 |
1,333 |
-0.22% |
5,500 |
2024/8/30 |
1,335 |
1,367 |
1,335 |
1,336 |
-0.60% |
3,400 |
2024/8/29 |
1,352 |
1,352 |
1,322 |
1,344 |
-0.52% |
5,300 |
2024/8/28 |
1,367 |
1,384 |
1,349 |
1,351 |
-2.31% |
8,400 |
2024/8/27 |
1,370 |
1,383 |
1,349 |
1,383 |
+0.95% |
6,600 |
2024/8/26 |
1,380 |
1,393 |
1,366 |
1,370 |
-0.80% |
5,600 |
2024/8/23 |
1,386 |
1,393 |
1,362 |
1,381 |
+0.07% |
7,600 |
2024/8/22 |
1,429 |
1,429 |
1,380 |
1,380 |
-3.16% |
5,500 |
2024/8/21 |
1,439 |
1,439 |
1,396 |
1,425 |
-0.21% |
5,600 |
2024/8/20 |
1,420 |
1,435 |
1,414 |
1,428 |
+0.28% |
6,200 |
2024/8/19 |
1,429 |
1,429 |
1,392 |
1,424 |
+0.92% |
7,000 |
2024/8/16 |
1,392 |
1,431 |
1,392 |
1,411 |
+1.36% |
7,300 |
2024/8/15 |
1,335 |
1,392 |
1,334 |
1,392 |
+0.87% |
13,000 |
2024/8/14 |
1,383 |
1,419 |
1,353 |
1,380 |
+0.51% |
12,100 |
2024/8/13 |
1,355 |
1,390 |
1,355 |
1,373 |
+3.62% |
9,300 |
2024/8/9 |
1,359 |
1,397 |
1,325 |
1,325 |
-2.50% |
6,600 |
2024/8/8 |
1,278 |
1,359 |
1,278 |
1,359 |
+4.06% |
3,400 |
2024/8/7 |
1,295 |
1,345 |
1,235 |
1,306 |
+0.85% |
4,700 |
2024/8/6 |
1,283 |
1,300 |
1,233 |
1,295 |
+11.35% |
24,600 |
2024/8/5 |
1,251 |
1,280 |
1,148 |
1,163 |
-13.01% |
62,400 |
2024/8/2 |
1,351 |
1,378 |
1,315 |
1,337 |
-3.81% |
26,400 |
2024/8/1 |
1,401 |
1,406 |
1,355 |
1,390 |
-0.79% |
24,800 |
2024/7/31 |
1,389 |
1,419 |
1,389 |
1,401 |
+0.21% |
6,900 |
2024/7/30 |
1,436 |
1,436 |
1,386 |
1,398 |
-1.20% |
20,400 |
2024/7/29 |
1,444 |
1,445 |
1,414 |
1,415 |
-1.53% |
12,800 |
2024/7/26 |
1,421 |
1,456 |
1,421 |
1,437 |
+1.27% |
14,800 |
2024/7/25 |
1,420 |
1,445 |
1,403 |
1,419 |
-0.77% |
24,800 |
2024/7/24 |
1,475 |
1,500 |
1,430 |
1,430 |
-4.03% |
39,200 |
2024/7/23 |
1,513 |
1,555 |
1,486 |
1,490 |
-1.06% |
36,100 |
2024/7/22 |
1,649 |
1,649 |
1,505 |
1,506 |
-8.73% |
63,200 |
2024/7/19 |
1,650 |
1,735 |
1,650 |
1,650 |
+0.18% |
59,200 |
2024/7/18 |
1,596 |
1,709 |
1,588 |
1,647 |
+1.67% |
107,100 |
2024/7/17 |
1,573 |
1,671 |
1,573 |
1,620 |
+2.99% |
84,600 |
2024/7/16 |
1,570 |
1,590 |
1,564 |
1,573 |
+0.45% |
41,400 |
2024/7/12 |
1,582 |
1,614 |
1,560 |
1,566 |
-1.26% |
99,700 |
2024/7/11 |
1,611 |
1,748 |
1,580 |
1,586 |
-1.98% |
385,900 |
2024/7/10 |
1,662 |
1,673 |
1,601 |
1,618 |
-3.75% |
87,600 |
2024/7/9 |
1,805 |
1,844 |
1,638 |
1,681 |
-4.76% |
238,500 |
2024/7/8 |
2,000 |
2,062 |
1,759 |
1,765 |
-6.17% |
551,800 |
2024/7/5 |
2,435 |
2,534 |
1,880 |
1,881 |
-15.84% |
1,182,500 |
2024/7/4 |
1,995 |
2,235 |
1,940 |
2,235 |
+21.80% |
1,215,700 |
2024/7/3 |
1,900 |
2,246 |
1,600 |
1,835 |
-0.60% |
1,775,500 |
2024/7/2 |
1,575 |
1,903 |
1,515 |
1,846 |
+22.82% |
620,400 |
2024/7/1 |
1,556 |
1,556 |
1,501 |
1,503 |
-3.72% |
8,600 |
2024/6/28 |
1,555 |
1,570 |
1,545 |
1,561 |
+0.39% |
8,100 |
2024/6/27 |
1,494 |
1,577 |
1,493 |
1,555 |
+2.64% |
8,600 |
2024/6/26 |
1,529 |
1,530 |
1,492 |
1,515 |
-0.92% |
7,400 |
2024/6/25 |
1,537 |
1,554 |
1,529 |
1,529 |
-1.61% |
5,600 |
2024/6/24 |
1,581 |
1,581 |
1,530 |
1,554 |
-0.45% |
2,800 |
2024/6/21 |
1,582 |
1,582 |
1,542 |
1,561 |
-1.64% |
2,800 |
2024/6/20 |
1,588 |
1,588 |
1,526 |
1,587 |
+0.13% |
9,700 |
2024/6/19 |
1,521 |
1,585 |
1,505 |
1,585 |
+6.16% |
17,400 |
2024/6/18 |
1,600 |
1,604 |
1,470 |
1,493 |
+5.51% |
49,900 |
2024/6/17 |
1,410 |
1,430 |
1,403 |
1,415 |
+0.57% |
3,100 |
2024/6/14 |
1,419 |
1,420 |
1,404 |
1,407 |
-0.85% |
4,900 |
2024/6/13 |
1,429 |
1,435 |
1,419 |
1,419 |
-0.70% |
6,000 |
2024/6/12 |
1,428 |
1,431 |
1,418 |
1,429 |
+0.42% |
1,700 |
2024/6/11 |
1,430 |
1,435 |
1,423 |
1,423 |
-0.77% |
4,200 |
2024/6/10 |
1,453 |
1,461 |
1,430 |
1,434 |
-1.44% |
10,300 |
2024/6/7 |
1,450 |
1,455 |
1,447 |
1,455 |
+0.00% |
400 |
2024/6/6 |
1,449 |
1,468 |
1,447 |
1,455 |
+0.34% |
1,800 |
|