日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/21 |
950 |
950 |
936 |
936 |
-1.47% |
4,800 |
2024/10/18 |
955 |
955 |
941 |
950 |
-2.56% |
8,000 |
2024/10/17 |
975 |
981 |
972 |
975 |
-0.20% |
900 |
2024/10/16 |
971 |
985 |
970 |
977 |
+0.21% |
1,800 |
2024/10/15 |
973 |
989 |
973 |
975 |
-0.51% |
3,200 |
2024/10/11 |
990 |
1,005 |
980 |
980 |
+0.72% |
6,000 |
2024/10/10 |
997 |
997 |
970 |
973 |
-2.51% |
2,500 |
2024/10/9 |
987 |
998 |
985 |
998 |
+3.31% |
6,500 |
2024/10/8 |
976 |
980 |
964 |
966 |
-0.92% |
1,000 |
2024/10/7 |
985 |
985 |
975 |
975 |
-1.81% |
5,000 |
2024/10/4 |
980 |
995 |
980 |
993 |
+0.81% |
1,200 |
2024/10/3 |
997 |
997 |
971 |
985 |
+0.00% |
2,100 |
2024/10/2 |
983 |
995 |
975 |
985 |
-1.30% |
3,100 |
2024/10/1 |
986 |
998 |
985 |
998 |
-0.10% |
3,400 |
2024/9/30 |
990 |
999 |
971 |
999 |
+0.10% |
3,400 |
2024/9/27 |
991 |
1,000 |
977 |
998 |
+1.01% |
2,800 |
2024/9/26 |
1,000 |
1,007 |
975 |
988 |
-1.10% |
4,200 |
2024/9/25 |
980 |
999 |
980 |
999 |
+1.83% |
2,800 |
2024/9/24 |
983 |
998 |
980 |
981 |
-1.70% |
3,400 |
2024/9/20 |
1,002 |
1,015 |
998 |
998 |
-1.48% |
1,500 |
2024/9/19 |
995 |
1,015 |
995 |
1,013 |
+2.12% |
1,600 |
2024/9/18 |
985 |
992 |
984 |
992 |
+1.02% |
1,200 |
2024/9/17 |
975 |
990 |
975 |
982 |
+0.31% |
400 |
2024/9/13 |
977 |
991 |
977 |
979 |
-1.31% |
1,900 |
2024/9/12 |
998 |
998 |
981 |
992 |
+0.61% |
2,000 |
2024/9/11 |
997 |
997 |
970 |
986 |
-0.20% |
2,100 |
2024/9/10 |
982 |
997 |
980 |
988 |
+0.00% |
1,100 |
2024/9/9 |
974 |
989 |
974 |
988 |
-1.20% |
1,600 |
2024/9/6 |
988 |
1,004 |
982 |
1,000 |
+0.81% |
2,800 |
2024/9/5 |
985 |
1,008 |
985 |
992 |
+0.51% |
2,500 |
2024/9/4 |
1,004 |
1,018 |
987 |
987 |
-1.79% |
3,000 |
2024/9/3 |
1,017 |
1,024 |
999 |
1,005 |
-1.28% |
2,500 |
2024/9/2 |
1,004 |
1,018 |
986 |
1,018 |
+1.90% |
3,400 |
2024/8/30 |
1,009 |
1,025 |
982 |
999 |
-1.19% |
4,600 |
2024/8/29 |
1,018 |
1,034 |
1,011 |
1,011 |
+0.50% |
3,600 |
2024/8/28 |
1,009 |
1,028 |
998 |
1,006 |
-1.57% |
2,100 |
2024/8/27 |
1,035 |
1,035 |
1,000 |
1,022 |
+0.99% |
4,000 |
2024/8/26 |
1,000 |
1,012 |
997 |
1,012 |
+0.80% |
21,500 |
2024/8/23 |
1,009 |
1,009 |
970 |
1,004 |
-0.50% |
2,800 |
2024/8/22 |
1,013 |
1,013 |
987 |
1,009 |
+0.40% |
2,200 |
2024/8/21 |
989 |
1,010 |
989 |
1,005 |
+1.93% |
4,200 |
2024/8/20 |
969 |
987 |
969 |
986 |
+2.82% |
3,100 |
2024/8/19 |
989 |
989 |
959 |
959 |
-2.84% |
7,000 |
2024/8/16 |
1,035 |
1,035 |
981 |
987 |
-1.99% |
16,500 |
2024/8/15 |
1,020 |
1,022 |
990 |
1,007 |
-8.45% |
18,700 |
2024/8/14 |
1,068 |
1,155 |
1,060 |
1,100 |
+4.86% |
7,100 |
2024/8/13 |
974 |
1,049 |
974 |
1,049 |
+8.70% |
4,700 |
2024/8/9 |
950 |
980 |
935 |
965 |
+1.58% |
7,000 |
2024/8/8 |
899 |
953 |
873 |
950 |
+4.40% |
2,000 |
2024/8/7 |
866 |
930 |
865 |
910 |
+4.84% |
11,800 |
2024/8/6 |
800 |
882 |
800 |
868 |
+12.58% |
23,500 |
2024/8/5 |
856 |
934 |
751 |
771 |
-26.64% |
44,700 |
2024/8/2 |
1,086 |
1,089 |
1,040 |
1,051 |
-7.32% |
12,200 |
2024/8/1 |
1,151 |
1,151 |
1,125 |
1,134 |
-1.48% |
5,500 |
2024/7/31 |
1,152 |
1,173 |
1,151 |
1,151 |
-0.78% |
2,300 |
2024/7/30 |
1,190 |
1,190 |
1,160 |
1,160 |
-2.52% |
5,300 |
2024/7/29 |
1,174 |
1,190 |
1,165 |
1,190 |
+2.15% |
3,500 |
2024/7/26 |
1,172 |
1,179 |
1,150 |
1,165 |
+0.26% |
4,600 |
2024/7/25 |
1,167 |
1,179 |
1,137 |
1,162 |
-2.92% |
8,400 |
2024/7/24 |
1,224 |
1,232 |
1,151 |
1,197 |
-2.92% |
5,300 |
2024/7/23 |
1,248 |
1,248 |
1,208 |
1,233 |
+1.23% |
8,600 |
2024/7/22 |
1,223 |
1,270 |
1,185 |
1,218 |
-4.84% |
21,300 |
2024/7/19 |
1,275 |
1,280 |
1,260 |
1,280 |
+0.16% |
3,400 |
2024/7/18 |
1,280 |
1,297 |
1,251 |
1,278 |
-0.78% |
6,100 |
2024/7/17 |
1,267 |
1,289 |
1,261 |
1,288 |
+1.34% |
6,900 |
2024/7/16 |
1,303 |
1,320 |
1,268 |
1,271 |
-1.09% |
9,600 |
2024/7/12 |
1,245 |
1,289 |
1,233 |
1,285 |
+2.80% |
10,500 |
2024/7/11 |
1,209 |
1,269 |
1,209 |
1,250 |
+3.82% |
18,400 |
2024/7/10 |
1,213 |
1,213 |
1,199 |
1,204 |
+0.08% |
4,400 |
2024/7/9 |
1,209 |
1,211 |
1,182 |
1,203 |
+0.42% |
4,800 |
2024/7/8 |
1,191 |
1,204 |
1,191 |
1,198 |
+0.67% |
1,000 |
2024/7/5 |
1,204 |
1,204 |
1,177 |
1,190 |
-1.08% |
3,600 |
2024/7/4 |
1,208 |
1,212 |
1,171 |
1,203 |
+0.84% |
10,200 |
2024/7/3 |
1,220 |
1,234 |
1,190 |
1,193 |
-1.40% |
6,800 |
2024/7/2 |
1,169 |
1,230 |
1,159 |
1,210 |
+4.85% |
18,900 |
2024/7/1 |
1,164 |
1,167 |
1,148 |
1,154 |
+0.35% |
7,200 |
2024/6/28 |
1,118 |
1,158 |
1,111 |
1,150 |
+0.17% |
11,600 |
2024/6/27 |
1,141 |
1,154 |
1,134 |
1,148 |
+1.23% |
3,900 |
2024/6/26 |
1,138 |
1,160 |
1,129 |
1,134 |
-1.73% |
8,200 |
2024/6/25 |
1,170 |
1,179 |
1,150 |
1,154 |
-0.94% |
10,200 |
2024/6/24 |
1,140 |
1,165 |
1,131 |
1,165 |
+4.02% |
9,200 |
2024/6/21 |
1,089 |
1,122 |
1,085 |
1,120 |
+3.13% |
11,800 |
2024/6/20 |
1,088 |
1,088 |
1,070 |
1,086 |
-0.18% |
3,200 |
2024/6/19 |
1,080 |
1,088 |
1,080 |
1,088 |
+0.74% |
2,200 |
2024/6/18 |
1,096 |
1,096 |
1,080 |
1,080 |
-0.46% |
4,800 |
2024/6/17 |
1,076 |
1,099 |
1,073 |
1,085 |
-0.37% |
4,300 |
2024/6/14 |
1,040 |
1,089 |
1,040 |
1,089 |
-1.00% |
6,000 |
2024/6/13 |
1,087 |
1,104 |
1,086 |
1,100 |
+0.00% |
1,400 |
2024/6/12 |
1,090 |
1,108 |
1,090 |
1,100 |
+0.36% |
3,400 |
2024/6/11 |
1,113 |
1,113 |
1,090 |
1,096 |
-1.08% |
5,800 |
2024/6/10 |
1,089 |
1,115 |
1,080 |
1,108 |
+1.37% |
5,400 |
2024/6/7 |
1,095 |
1,101 |
1,092 |
1,093 |
-0.18% |
2,400 |
2024/6/6 |
1,109 |
1,109 |
1,090 |
1,095 |
-1.35% |
10,300 |
2024/6/5 |
1,131 |
1,131 |
1,082 |
1,110 |
+0.82% |
3,600 |
2024/6/4 |
1,075 |
1,123 |
1,061 |
1,101 |
+2.32% |
5,300 |
2024/6/3 |
1,087 |
1,087 |
1,046 |
1,076 |
+3.66% |
2,300 |
2024/5/31 |
1,033 |
1,048 |
1,024 |
1,038 |
+0.19% |
3,800 |
2024/5/30 |
1,000 |
1,043 |
994 |
1,036 |
-1.43% |
21,300 |
2024/5/29 |
1,091 |
1,095 |
1,022 |
1,051 |
-3.58% |
14,600 |
2024/5/28 |
1,115 |
1,128 |
1,090 |
1,090 |
-2.24% |
12,100 |
2024/5/27 |
1,087 |
1,130 |
1,075 |
1,115 |
+2.29% |
11,000 |
2024/5/24 |
1,109 |
1,140 |
1,087 |
1,090 |
-3.45% |
4,200 |
2024/5/23 |
1,128 |
1,142 |
1,072 |
1,129 |
-0.53% |
16,800 |
2024/5/22 |
1,135 |
1,146 |
1,121 |
1,135 |
+0.00% |
18,300 |
2024/5/21 |
1,156 |
1,156 |
1,123 |
1,135 |
-1.90% |
4,100 |
2024/5/20 |
1,160 |
1,180 |
1,140 |
1,157 |
-0.26% |
8,200 |
2024/5/17 |
1,155 |
1,169 |
1,141 |
1,160 |
-0.26% |
6,500 |
2024/5/16 |
1,132 |
1,190 |
1,100 |
1,163 |
+3.84% |
40,700 |
2024/5/15 |
1,166 |
1,166 |
1,065 |
1,120 |
-9.24% |
47,300 |
2024/5/14 |
1,228 |
1,234 |
1,190 |
1,234 |
+1.82% |
22,000 |
2024/5/13 |
1,200 |
1,212 |
1,140 |
1,212 |
+1.34% |
20,900 |
2024/5/10 |
1,220 |
1,233 |
1,180 |
1,196 |
+0.00% |
14,100 |
2024/5/9 |
1,193 |
1,203 |
1,180 |
1,196 |
+0.25% |
12,000 |
2024/5/8 |
1,188 |
1,199 |
1,181 |
1,193 |
-0.25% |
6,800 |
2024/5/7 |
1,215 |
1,215 |
1,175 |
1,196 |
-0.42% |
9,200 |
2024/5/2 |
1,220 |
1,220 |
1,186 |
1,201 |
-1.64% |
11,600 |
2024/5/1 |
1,233 |
1,233 |
1,200 |
1,221 |
-0.41% |
10,400 |
2024/4/30 |
1,224 |
1,233 |
1,201 |
1,226 |
+0.16% |
14,900 |
2024/4/26 |
1,217 |
1,238 |
1,188 |
1,224 |
+0.58% |
14,300 |
2024/4/25 |
1,242 |
1,242 |
1,203 |
1,217 |
-2.17% |
8,000 |
2024/4/24 |
1,213 |
1,247 |
1,209 |
1,244 |
+2.98% |
6,100 |
2024/4/23 |
1,216 |
1,229 |
1,200 |
1,208 |
-0.74% |
8,400 |
2024/4/22 |
1,184 |
1,229 |
1,171 |
1,217 |
+2.10% |
9,500 |
|