日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/21 |
1,170 |
1,245 |
1,170 |
1,202 |
+0.17% |
4,100 |
2024/10/18 |
1,216 |
1,243 |
1,180 |
1,200 |
-3.69% |
3,300 |
2024/10/17 |
1,225 |
1,246 |
1,180 |
1,246 |
+1.80% |
4,800 |
2024/10/16 |
1,270 |
1,327 |
1,220 |
1,224 |
-3.24% |
8,000 |
2024/10/15 |
1,206 |
1,300 |
1,185 |
1,265 |
+4.81% |
6,700 |
2024/10/11 |
1,236 |
1,262 |
1,185 |
1,207 |
-4.66% |
14,000 |
2024/10/10 |
1,254 |
1,270 |
1,215 |
1,266 |
+0.88% |
11,200 |
2024/10/9 |
1,279 |
1,298 |
1,220 |
1,255 |
-1.18% |
17,900 |
2024/10/8 |
1,408 |
1,469 |
1,260 |
1,270 |
-9.29% |
42,100 |
2024/10/7 |
1,440 |
1,480 |
1,366 |
1,400 |
-6.73% |
68,200 |
2024/10/4 |
1,660 |
1,660 |
1,501 |
1,501 |
+10.37% |
94,000 |
2024/10/3 |
1,068 |
1,360 |
1,068 |
1,360 |
+28.30% |
22,600 |
2024/10/2 |
1,044 |
1,090 |
1,031 |
1,060 |
-0.84% |
3,200 |
2024/10/1 |
1,069 |
1,069 |
1,049 |
1,069 |
-0.65% |
300 |
2024/9/30 |
1,082 |
1,082 |
1,001 |
1,076 |
+2.28% |
1,100 |
2024/9/27 |
1,070 |
1,093 |
1,052 |
1,052 |
-1.68% |
2,400 |
2024/9/26 |
1,128 |
1,128 |
1,070 |
1,070 |
-2.55% |
6,400 |
2024/9/25 |
1,090 |
1,130 |
1,082 |
1,098 |
-1.08% |
2,300 |
2024/9/24 |
1,128 |
1,128 |
1,080 |
1,110 |
+0.91% |
1,100 |
2024/9/20 |
1,130 |
1,140 |
1,100 |
1,100 |
-2.65% |
2,100 |
2024/9/19 |
1,121 |
1,131 |
1,101 |
1,130 |
+0.89% |
1,100 |
2024/9/18 |
1,150 |
1,150 |
1,102 |
1,120 |
-2.52% |
2,200 |
2024/9/17 |
1,149 |
1,149 |
1,120 |
1,149 |
+0.00% |
1,000 |
2024/9/13 |
1,130 |
1,150 |
1,101 |
1,149 |
+2.13% |
1,600 |
2024/9/12 |
1,154 |
1,160 |
1,124 |
1,125 |
-1.32% |
2,200 |
2024/9/11 |
1,189 |
1,195 |
1,140 |
1,140 |
+0.00% |
1,600 |
2024/9/10 |
1,130 |
1,147 |
1,101 |
1,140 |
-0.96% |
1,300 |
2024/9/9 |
1,101 |
1,158 |
1,085 |
1,151 |
-0.78% |
1,400 |
2024/9/6 |
1,142 |
1,172 |
1,140 |
1,160 |
-0.85% |
500 |
2024/9/5 |
1,215 |
1,260 |
1,170 |
1,170 |
-4.18% |
1,700 |
2024/9/4 |
1,220 |
1,274 |
1,160 |
1,221 |
+0.00% |
3,200 |
2024/9/3 |
1,173 |
1,293 |
1,173 |
1,221 |
+4.00% |
2,600 |
2024/9/2 |
1,175 |
1,175 |
1,150 |
1,174 |
+0.86% |
700 |
2024/8/30 |
1,150 |
1,164 |
1,140 |
1,164 |
+1.22% |
2,300 |
2024/8/29 |
1,124 |
1,154 |
1,121 |
1,150 |
+0.61% |
700 |
2024/8/28 |
1,155 |
1,155 |
1,121 |
1,143 |
-1.04% |
2,400 |
2024/8/27 |
1,132 |
1,162 |
1,132 |
1,155 |
-0.60% |
1,400 |
2024/8/26 |
1,138 |
1,165 |
1,106 |
1,162 |
+2.83% |
2,700 |
2024/8/23 |
1,144 |
1,144 |
1,111 |
1,130 |
-1.22% |
2,200 |
2024/8/22 |
1,124 |
1,145 |
1,105 |
1,144 |
+0.18% |
8,100 |
2024/8/21 |
1,130 |
1,168 |
1,120 |
1,142 |
+2.51% |
16,500 |
2024/8/20 |
1,117 |
1,129 |
1,090 |
1,114 |
+2.48% |
1,800 |
2024/8/19 |
1,172 |
1,172 |
1,060 |
1,087 |
-7.41% |
11,500 |
2024/8/16 |
1,133 |
1,181 |
1,115 |
1,174 |
+6.24% |
8,000 |
2024/8/15 |
1,130 |
1,150 |
1,050 |
1,105 |
-13.67% |
20,600 |
2024/8/14 |
1,164 |
1,360 |
1,164 |
1,280 |
+12.48% |
11,400 |
2024/8/13 |
1,100 |
1,156 |
1,000 |
1,138 |
+0.71% |
22,500 |
2024/8/9 |
1,107 |
1,130 |
1,080 |
1,130 |
+3.76% |
6,000 |
2024/8/8 |
1,052 |
1,089 |
1,012 |
1,089 |
+2.74% |
12,500 |
2024/8/7 |
1,149 |
1,149 |
1,041 |
1,060 |
-8.07% |
57,900 |
2024/8/6 |
1,053 |
1,153 |
1,050 |
1,153 |
+10.02% |
19,200 |
2024/8/5 |
1,198 |
1,250 |
1,048 |
1,048 |
-22.26% |
10,900 |
2024/8/2 |
1,192 |
1,350 |
1,125 |
1,348 |
+0.30% |
20,700 |
2024/8/1 |
1,327 |
1,363 |
1,273 |
1,344 |
-0.96% |
5,300 |
2024/7/31 |
1,357 |
1,376 |
1,330 |
1,357 |
-0.66% |
900 |
2024/7/30 |
1,411 |
1,420 |
1,292 |
1,366 |
-4.14% |
14,200 |
2024/7/29 |
1,426 |
1,426 |
1,366 |
1,425 |
-0.42% |
1,300 |
2024/7/26 |
1,428 |
1,434 |
1,409 |
1,431 |
-0.56% |
2,000 |
2024/7/25 |
1,410 |
1,450 |
1,370 |
1,439 |
+1.62% |
5,400 |
2024/7/24 |
1,376 |
1,431 |
1,376 |
1,416 |
+2.91% |
3,600 |
2024/7/23 |
1,362 |
1,420 |
1,362 |
1,376 |
+0.22% |
1,900 |
2024/7/22 |
1,475 |
1,475 |
1,366 |
1,373 |
-4.98% |
8,400 |
2024/7/19 |
1,462 |
1,462 |
1,445 |
1,445 |
-0.96% |
700 |
2024/7/18 |
1,472 |
1,494 |
1,418 |
1,459 |
-5.14% |
14,900 |
2024/7/17 |
1,490 |
1,580 |
1,469 |
1,538 |
+2.74% |
8,700 |
2024/7/16 |
1,455 |
1,518 |
1,455 |
1,497 |
+2.96% |
4,300 |
2024/7/12 |
1,421 |
1,508 |
1,421 |
1,454 |
+0.69% |
3,400 |
2024/7/11 |
1,443 |
1,473 |
1,409 |
1,444 |
-0.07% |
5,300 |
2024/7/10 |
1,478 |
1,480 |
1,444 |
1,445 |
-0.41% |
1,900 |
2024/7/9 |
1,524 |
1,526 |
1,450 |
1,451 |
-4.73% |
16,400 |
2024/7/8 |
1,531 |
1,570 |
1,523 |
1,523 |
+0.26% |
4,000 |
2024/7/5 |
1,550 |
1,560 |
1,483 |
1,519 |
-2.00% |
8,600 |
2024/7/4 |
1,600 |
1,606 |
1,550 |
1,550 |
-3.25% |
9,000 |
2024/7/3 |
1,660 |
1,701 |
1,602 |
1,602 |
-4.13% |
13,500 |
2024/7/2 |
1,570 |
1,700 |
1,541 |
1,671 |
+4.96% |
29,800 |
2024/7/1 |
1,652 |
1,652 |
1,565 |
1,592 |
-4.10% |
49,600 |
2024/6/28 |
1,694 |
1,715 |
1,650 |
1,660 |
-4.27% |
14,900 |
2024/6/27 |
1,730 |
1,760 |
1,670 |
1,734 |
-0.06% |
16,800 |
2024/6/26 |
1,723 |
1,750 |
1,697 |
1,735 |
+0.35% |
3,700 |
2024/6/25 |
1,717 |
1,729 |
1,611 |
1,729 |
-0.35% |
19,900 |
2024/6/24 |
1,785 |
1,820 |
1,735 |
1,735 |
-2.80% |
19,500 |
2024/6/21 |
1,763 |
1,830 |
1,716 |
1,785 |
+1.25% |
9,400 |
2024/6/20 |
1,770 |
1,807 |
1,694 |
1,763 |
+0.23% |
13,500 |
2024/6/19 |
1,770 |
1,881 |
1,733 |
1,759 |
-0.51% |
33,800 |
2024/6/18 |
1,726 |
1,774 |
1,630 |
1,768 |
+0.11% |
23,200 |
2024/6/17 |
1,632 |
1,800 |
1,632 |
1,766 |
+7.55% |
37,600 |
2024/6/14 |
1,599 |
1,646 |
1,558 |
1,642 |
+1.86% |
12,600 |
2024/6/13 |
1,645 |
1,685 |
1,601 |
1,612 |
-0.43% |
20,600 |
2024/6/12 |
1,670 |
1,702 |
1,613 |
1,619 |
-3.97% |
39,700 |
2024/6/11 |
1,548 |
1,700 |
1,500 |
1,686 |
+10.05% |
60,400 |
2024/6/10 |
1,395 |
1,565 |
1,395 |
1,532 |
+9.74% |
37,900 |
2024/6/7 |
1,417 |
1,440 |
1,396 |
1,396 |
-2.51% |
5,200 |
2024/6/6 |
1,449 |
1,450 |
1,390 |
1,432 |
+0.56% |
12,800 |
2024/6/5 |
1,409 |
1,451 |
1,404 |
1,424 |
-0.35% |
15,700 |
2024/6/4 |
1,397 |
1,446 |
1,377 |
1,429 |
+3.63% |
14,100 |
2024/6/3 |
1,392 |
1,412 |
1,342 |
1,379 |
+0.00% |
24,700 |
2024/5/31 |
1,410 |
1,424 |
1,364 |
1,379 |
-0.29% |
56,400 |
2024/5/30 |
1,464 |
1,465 |
1,375 |
1,383 |
-6.43% |
42,200 |
2024/5/29 |
1,565 |
1,566 |
1,465 |
1,478 |
-5.62% |
51,400 |
2024/5/28 |
1,495 |
1,668 |
1,483 |
1,566 |
+4.33% |
92,000 |
2024/5/27 |
1,468 |
1,508 |
1,410 |
1,501 |
+3.95% |
42,200 |
2024/5/24 |
1,463 |
1,525 |
1,410 |
1,444 |
-1.10% |
25,700 |
2024/5/23 |
1,473 |
1,501 |
1,425 |
1,460 |
+0.27% |
24,800 |
2024/5/22 |
1,505 |
1,587 |
1,431 |
1,456 |
-1.69% |
33,300 |
2024/5/21 |
1,469 |
1,506 |
1,401 |
1,481 |
-1.20% |
65,300 |
2024/5/20 |
1,340 |
1,550 |
1,282 |
1,499 |
+9.58% |
204,200 |
2024/5/17 |
1,272 |
1,444 |
1,230 |
1,368 |
-1.72% |
280,800 |
2024/5/16 |
1,552 |
1,585 |
1,392 |
1,392 |
-22.32% |
285,600 |
2024/5/15 |
1,796 |
1,898 |
1,781 |
1,792 |
-0.44% |
90,300 |
2024/5/14 |
1,730 |
1,810 |
1,678 |
1,800 |
+5.88% |
65,300 |
2024/5/13 |
1,800 |
1,980 |
1,660 |
1,700 |
+0.06% |
332,900 |
2024/5/10 |
1,558 |
1,745 |
1,558 |
1,699 |
-17.44% |
579,600 |
2024/5/9 |
2,058 |
2,058 |
2,058 |
2,058 |
-19.55% |
3,000 |
2024/5/8 |
2,592 |
2,669 |
2,551 |
2,558 |
-2.37% |
20,800 |
2024/5/7 |
2,787 |
2,809 |
2,590 |
2,620 |
-4.27% |
49,100 |
2024/5/2 |
2,735 |
2,763 |
2,628 |
2,737 |
-0.87% |
16,400 |
2024/5/1 |
2,755 |
2,810 |
2,726 |
2,761 |
+0.22% |
15,200 |
2024/4/30 |
2,914 |
2,937 |
2,739 |
2,755 |
-3.81% |
23,900 |
2024/4/26 |
2,823 |
2,920 |
2,786 |
2,864 |
+1.45% |
35,400 |
2024/4/25 |
2,900 |
3,030 |
2,812 |
2,823 |
-2.66% |
38,900 |
2024/4/24 |
3,100 |
3,155 |
2,854 |
2,900 |
-6.45% |
49,800 |
2024/4/23 |
3,325 |
3,355 |
2,995 |
3,100 |
-4.76% |
98,700 |
2024/4/22 |
3,160 |
3,280 |
3,025 |
3,255 |
+3.33% |
46,200 |
|