日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/14 |
1,036 |
1,042 |
1,035 |
1,040 |
+0.58% |
7,700 |
2024/11/13 |
1,035 |
1,049 |
1,034 |
1,034 |
-0.29% |
9,800 |
2024/11/12 |
1,045 |
1,052 |
1,037 |
1,037 |
-0.29% |
10,800 |
2024/11/11 |
1,050 |
1,050 |
1,035 |
1,040 |
-1.79% |
5,100 |
2024/11/8 |
1,054 |
1,059 |
1,043 |
1,059 |
+0.09% |
6,600 |
2024/11/7 |
1,048 |
1,058 |
1,045 |
1,058 |
+0.95% |
6,700 |
2024/11/6 |
1,056 |
1,057 |
1,042 |
1,048 |
-0.95% |
7,500 |
2024/11/5 |
1,047 |
1,067 |
1,046 |
1,058 |
+1.05% |
5,200 |
2024/11/1 |
1,041 |
1,067 |
1,041 |
1,047 |
-0.38% |
15,500 |
2024/10/31 |
1,056 |
1,069 |
1,051 |
1,051 |
-1.22% |
6,400 |
2024/10/30 |
1,048 |
1,075 |
1,040 |
1,064 |
+1.82% |
15,600 |
2024/10/29 |
1,049 |
1,078 |
1,041 |
1,045 |
-0.38% |
6,100 |
2024/10/28 |
1,039 |
1,071 |
1,039 |
1,049 |
+0.96% |
29,700 |
2024/10/25 |
1,046 |
1,058 |
1,035 |
1,039 |
-0.48% |
15,000 |
2024/10/24 |
1,050 |
1,054 |
1,038 |
1,044 |
-0.67% |
15,300 |
2024/10/23 |
1,046 |
1,066 |
1,040 |
1,051 |
-0.57% |
12,400 |
2024/10/22 |
1,079 |
1,080 |
1,032 |
1,057 |
-1.67% |
25,400 |
2024/10/21 |
1,059 |
1,075 |
1,052 |
1,075 |
+2.38% |
31,000 |
2024/10/18 |
1,074 |
1,089 |
998 |
1,050 |
-1.69% |
72,100 |
2024/10/17 |
1,157 |
1,179 |
1,065 |
1,068 |
-7.69% |
58,000 |
2024/10/16 |
1,232 |
1,241 |
1,150 |
1,157 |
-6.24% |
62,100 |
2024/10/15 |
1,285 |
1,289 |
1,233 |
1,234 |
-17.68% |
156,100 |
2024/10/11 |
1,491 |
1,499 |
1,475 |
1,499 |
+1.28% |
7,400 |
2024/10/10 |
1,485 |
1,493 |
1,480 |
1,480 |
-0.34% |
3,900 |
2024/10/9 |
1,497 |
1,497 |
1,483 |
1,485 |
-0.80% |
2,600 |
2024/10/8 |
1,489 |
1,497 |
1,472 |
1,497 |
+0.54% |
1,900 |
2024/10/7 |
1,459 |
1,496 |
1,459 |
1,489 |
+1.85% |
3,700 |
2024/10/4 |
1,464 |
1,468 |
1,462 |
1,462 |
-0.34% |
1,300 |
2024/10/3 |
1,480 |
1,480 |
1,466 |
1,467 |
+0.62% |
900 |
2024/10/2 |
1,473 |
1,473 |
1,452 |
1,458 |
-1.02% |
2,900 |
2024/10/1 |
1,475 |
1,493 |
1,455 |
1,473 |
+0.00% |
1,900 |
2024/9/30 |
1,479 |
1,485 |
1,472 |
1,473 |
-1.93% |
4,100 |
2024/9/27 |
1,500 |
1,505 |
1,495 |
1,502 |
+0.00% |
4,800 |
2024/9/26 |
1,500 |
1,520 |
1,500 |
1,502 |
+0.40% |
4,400 |
2024/9/25 |
1,493 |
1,500 |
1,492 |
1,496 |
-0.13% |
4,200 |
2024/9/24 |
1,499 |
1,500 |
1,490 |
1,498 |
-0.07% |
6,400 |
2024/9/20 |
1,473 |
1,510 |
1,451 |
1,499 |
+2.60% |
31,700 |
2024/9/19 |
1,431 |
1,461 |
1,423 |
1,461 |
+2.10% |
4,500 |
2024/9/18 |
1,415 |
1,446 |
1,415 |
1,431 |
+1.42% |
1,800 |
2024/9/17 |
1,430 |
1,430 |
1,411 |
1,411 |
-1.40% |
2,500 |
2024/9/13 |
1,452 |
1,458 |
1,430 |
1,431 |
-1.65% |
4,500 |
2024/9/12 |
1,436 |
1,457 |
1,425 |
1,455 |
+2.32% |
2,500 |
2024/9/11 |
1,426 |
1,427 |
1,410 |
1,422 |
-0.28% |
2,600 |
2024/9/10 |
1,431 |
1,431 |
1,421 |
1,426 |
+0.35% |
1,000 |
2024/9/9 |
1,411 |
1,445 |
1,402 |
1,421 |
+0.21% |
3,800 |
2024/9/6 |
1,465 |
1,465 |
1,410 |
1,418 |
-3.08% |
5,800 |
2024/9/5 |
1,449 |
1,463 |
1,430 |
1,463 |
+1.60% |
4,100 |
2024/9/4 |
1,467 |
1,470 |
1,440 |
1,440 |
-3.36% |
8,100 |
2024/9/3 |
1,486 |
1,518 |
1,470 |
1,490 |
+0.61% |
18,200 |
2024/9/2 |
1,500 |
1,500 |
1,480 |
1,481 |
-1.40% |
11,100 |
2024/8/30 |
1,481 |
1,530 |
1,481 |
1,502 |
+1.42% |
3,000 |
2024/8/29 |
1,502 |
1,503 |
1,481 |
1,481 |
-1.53% |
5,100 |
2024/8/28 |
1,530 |
1,530 |
1,495 |
1,504 |
-1.70% |
3,500 |
2024/8/27 |
1,502 |
1,535 |
1,497 |
1,530 |
+1.86% |
8,500 |
2024/8/26 |
1,499 |
1,515 |
1,494 |
1,502 |
+0.47% |
2,100 |
2024/8/23 |
1,517 |
1,517 |
1,488 |
1,495 |
-1.45% |
5,000 |
2024/8/22 |
1,498 |
1,522 |
1,488 |
1,517 |
+1.27% |
5,600 |
2024/8/21 |
1,479 |
1,550 |
1,455 |
1,498 |
+4.76% |
43,300 |
2024/8/20 |
1,407 |
1,443 |
1,400 |
1,430 |
+1.63% |
5,600 |
2024/8/19 |
1,425 |
1,425 |
1,381 |
1,407 |
-1.12% |
15,300 |
2024/8/16 |
1,446 |
1,450 |
1,409 |
1,423 |
+0.49% |
11,000 |
2024/8/15 |
1,365 |
1,451 |
1,365 |
1,416 |
+1.80% |
14,600 |
2024/8/14 |
1,379 |
1,391 |
1,356 |
1,391 |
+1.83% |
80,600 |
2024/8/13 |
1,364 |
1,395 |
1,364 |
1,366 |
+0.29% |
15,100 |
2024/8/9 |
1,369 |
1,400 |
1,362 |
1,362 |
-2.64% |
6,500 |
2024/8/8 |
1,340 |
1,399 |
1,313 |
1,399 |
+2.72% |
9,600 |
2024/8/7 |
1,353 |
1,402 |
1,328 |
1,362 |
+0.67% |
4,800 |
2024/8/6 |
1,400 |
1,505 |
1,350 |
1,353 |
+5.70% |
15,200 |
2024/8/5 |
1,443 |
1,462 |
1,234 |
1,280 |
-15.40% |
41,400 |
2024/8/2 |
1,560 |
1,575 |
1,500 |
1,513 |
-5.61% |
39,400 |
2024/8/1 |
1,606 |
1,616 |
1,586 |
1,603 |
-1.54% |
17,900 |
2024/7/31 |
1,626 |
1,645 |
1,593 |
1,628 |
-0.31% |
15,600 |
2024/7/30 |
1,648 |
1,648 |
1,625 |
1,633 |
-0.61% |
11,000 |
2024/7/29 |
1,674 |
1,674 |
1,641 |
1,643 |
-0.48% |
15,300 |
2024/7/26 |
1,639 |
1,662 |
1,630 |
1,651 |
+0.18% |
13,800 |
2024/7/25 |
1,660 |
1,672 |
1,639 |
1,648 |
-1.44% |
12,900 |
2024/7/24 |
1,676 |
1,690 |
1,669 |
1,672 |
-0.24% |
3,400 |
2024/7/23 |
1,660 |
1,696 |
1,660 |
1,676 |
-1.41% |
22,300 |
2024/7/22 |
1,740 |
1,741 |
1,700 |
1,700 |
-2.63% |
23,800 |
2024/7/19 |
1,787 |
1,787 |
1,741 |
1,746 |
-2.29% |
5,300 |
2024/7/18 |
1,754 |
1,800 |
1,731 |
1,787 |
+2.23% |
15,200 |
2024/7/17 |
1,737 |
1,762 |
1,717 |
1,748 |
+0.29% |
30,100 |
2024/7/16 |
1,814 |
1,818 |
1,721 |
1,743 |
-3.17% |
22,000 |
2024/7/12 |
1,852 |
1,870 |
1,800 |
1,800 |
-15.17% |
130,600 |
2024/7/11 |
2,118 |
2,144 |
2,087 |
2,122 |
+0.47% |
26,000 |
2024/7/10 |
2,099 |
2,112 |
2,085 |
2,112 |
+1.29% |
10,000 |
2024/7/9 |
2,092 |
2,105 |
2,082 |
2,085 |
-0.33% |
6,900 |
2024/7/8 |
2,085 |
2,107 |
2,080 |
2,092 |
+1.36% |
8,700 |
2024/7/5 |
2,055 |
2,088 |
2,055 |
2,064 |
+0.58% |
800 |
2024/7/4 |
2,098 |
2,107 |
2,052 |
2,052 |
-2.19% |
8,900 |
2024/7/3 |
2,100 |
2,100 |
2,081 |
2,098 |
-0.10% |
5,200 |
2024/7/2 |
2,082 |
2,120 |
2,070 |
2,100 |
+1.69% |
19,500 |
2024/7/1 |
2,024 |
2,065 |
2,011 |
2,065 |
+3.04% |
27,400 |
2024/6/28 |
1,987 |
2,009 |
1,987 |
2,004 |
+0.45% |
1,400 |
2024/6/27 |
1,998 |
2,016 |
1,987 |
1,995 |
-0.05% |
3,900 |
2024/6/26 |
2,012 |
2,012 |
1,971 |
1,996 |
-0.45% |
7,000 |
2024/6/25 |
2,000 |
2,010 |
1,991 |
2,005 |
+0.25% |
4,600 |
2024/6/24 |
2,009 |
2,009 |
1,998 |
2,000 |
+0.10% |
6,000 |
2024/6/21 |
2,000 |
2,000 |
1,981 |
1,998 |
+0.86% |
4,700 |
2024/6/20 |
1,985 |
1,998 |
1,981 |
1,981 |
-0.15% |
1,400 |
2024/6/19 |
1,993 |
2,000 |
1,983 |
1,984 |
+0.20% |
5,300 |
2024/6/18 |
1,976 |
1,994 |
1,960 |
1,980 |
+0.15% |
6,000 |
2024/6/17 |
1,996 |
1,996 |
1,977 |
1,977 |
-0.90% |
2,700 |
2024/6/14 |
1,975 |
1,995 |
1,974 |
1,995 |
+1.01% |
3,500 |
2024/6/13 |
1,962 |
1,995 |
1,962 |
1,975 |
+0.66% |
5,800 |
2024/6/12 |
1,978 |
1,999 |
1,957 |
1,962 |
-1.21% |
2,400 |
2024/6/11 |
1,976 |
2,009 |
1,975 |
1,986 |
-0.40% |
4,000 |
2024/6/10 |
1,993 |
2,017 |
1,975 |
1,994 |
+1.06% |
5,500 |
2024/6/7 |
1,997 |
1,997 |
1,950 |
1,973 |
-1.15% |
7,700 |
2024/6/6 |
1,973 |
1,997 |
1,965 |
1,996 |
+1.17% |
6,300 |
2024/6/5 |
1,980 |
1,999 |
1,973 |
1,973 |
-0.35% |
1,100 |
2024/6/4 |
1,966 |
2,018 |
1,966 |
1,980 |
-0.30% |
10,300 |
2024/6/3 |
1,963 |
1,996 |
1,956 |
1,986 |
-0.20% |
3,600 |
2024/5/31 |
1,992 |
2,019 |
1,980 |
1,990 |
-0.45% |
2,600 |
2024/5/30 |
1,960 |
1,999 |
1,951 |
1,999 |
+1.99% |
6,500 |
2024/5/29 |
1,976 |
2,005 |
1,960 |
1,960 |
-1.26% |
1,800 |
2024/5/28 |
2,000 |
2,029 |
1,985 |
1,985 |
-1.68% |
6,000 |
2024/5/27 |
1,950 |
2,019 |
1,949 |
2,019 |
+3.43% |
12,400 |
2024/5/24 |
1,981 |
2,030 |
1,950 |
1,952 |
-2.35% |
10,900 |
2024/5/23 |
2,005 |
2,036 |
1,999 |
1,999 |
-0.25% |
2,800 |
2024/5/22 |
2,001 |
2,022 |
2,001 |
2,004 |
+0.10% |
3,700 |
2024/5/21 |
2,000 |
2,021 |
2,000 |
2,002 |
+0.10% |
2,600 |
2024/5/20 |
2,032 |
2,079 |
2,000 |
2,000 |
-1.53% |
13,100 |
|