日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
1,089 |
1,097 |
1,080 |
1,080 |
-0.83% |
9,300 |
2024/9/19 |
1,079 |
1,097 |
1,076 |
1,089 |
+1.30% |
4,800 |
2024/9/18 |
1,075 |
1,084 |
1,075 |
1,075 |
+0.00% |
2,600 |
2024/9/17 |
1,087 |
1,088 |
1,066 |
1,075 |
-1.10% |
6,900 |
2024/9/13 |
1,097 |
1,098 |
1,085 |
1,087 |
-0.18% |
3,000 |
2024/9/12 |
1,083 |
1,095 |
1,083 |
1,089 |
+0.65% |
2,700 |
2024/9/11 |
1,100 |
1,100 |
1,082 |
1,082 |
-1.19% |
2,500 |
2024/9/10 |
1,081 |
1,110 |
1,081 |
1,095 |
-0.45% |
2,700 |
2024/9/9 |
1,071 |
1,100 |
1,065 |
1,100 |
+1.38% |
6,500 |
2024/9/6 |
1,108 |
1,108 |
1,085 |
1,085 |
-2.60% |
4,300 |
2024/9/5 |
1,097 |
1,130 |
1,094 |
1,114 |
+1.27% |
15,000 |
2024/9/4 |
1,126 |
1,128 |
1,100 |
1,100 |
-2.65% |
5,700 |
2024/9/3 |
1,131 |
1,147 |
1,124 |
1,130 |
-1.31% |
4,500 |
2024/9/2 |
1,148 |
1,149 |
1,145 |
1,145 |
+1.15% |
4,100 |
2024/8/30 |
1,141 |
1,142 |
1,132 |
1,132 |
-0.96% |
1,900 |
2024/8/29 |
1,126 |
1,145 |
1,120 |
1,143 |
+1.51% |
4,200 |
2024/8/28 |
1,143 |
1,145 |
1,124 |
1,126 |
+0.27% |
2,900 |
2024/8/27 |
1,140 |
1,140 |
1,122 |
1,123 |
-0.62% |
4,600 |
2024/8/26 |
1,122 |
1,130 |
1,122 |
1,130 |
+0.18% |
5,600 |
2024/8/23 |
1,130 |
1,133 |
1,122 |
1,128 |
-0.18% |
3,100 |
2024/8/22 |
1,124 |
1,135 |
1,123 |
1,130 |
+0.53% |
2,600 |
2024/8/21 |
1,114 |
1,126 |
1,114 |
1,124 |
+0.90% |
1,700 |
2024/8/20 |
1,114 |
1,127 |
1,114 |
1,114 |
+0.09% |
3,100 |
2024/8/19 |
1,148 |
1,148 |
1,109 |
1,113 |
-2.54% |
4,200 |
2024/8/16 |
1,121 |
1,152 |
1,120 |
1,142 |
+2.79% |
4,900 |
2024/8/15 |
1,077 |
1,121 |
1,077 |
1,111 |
+3.73% |
5,700 |
2024/8/14 |
1,082 |
1,109 |
1,071 |
1,071 |
-0.28% |
4,300 |
2024/8/13 |
1,094 |
1,094 |
1,055 |
1,074 |
+3.87% |
7,500 |
2024/8/9 |
1,065 |
1,096 |
1,025 |
1,034 |
-2.91% |
15,400 |
2024/8/8 |
1,066 |
1,078 |
1,063 |
1,065 |
-1.21% |
4,500 |
2024/8/7 |
1,000 |
1,100 |
1,000 |
1,078 |
+7.80% |
11,700 |
2024/8/6 |
1,065 |
1,065 |
999 |
1,000 |
+7.53% |
17,400 |
2024/8/5 |
1,022 |
1,050 |
890 |
930 |
-17.48% |
41,800 |
2024/8/2 |
1,150 |
1,150 |
1,082 |
1,127 |
-6.32% |
22,500 |
2024/8/1 |
1,227 |
1,227 |
1,175 |
1,203 |
-0.74% |
9,700 |
2024/7/31 |
1,228 |
1,228 |
1,206 |
1,212 |
-1.46% |
7,500 |
2024/7/30 |
1,230 |
1,230 |
1,224 |
1,230 |
+0.99% |
5,800 |
2024/7/29 |
1,248 |
1,250 |
1,210 |
1,218 |
-6.45% |
35,300 |
2024/7/26 |
1,299 |
1,318 |
1,292 |
1,302 |
+0.93% |
15,700 |
2024/7/25 |
1,264 |
1,290 |
1,263 |
1,290 |
+1.98% |
4,700 |
2024/7/24 |
1,269 |
1,269 |
1,251 |
1,265 |
+0.80% |
3,000 |
2024/7/23 |
1,257 |
1,261 |
1,255 |
1,255 |
-0.63% |
4,400 |
2024/7/22 |
1,278 |
1,279 |
1,263 |
1,263 |
+0.16% |
2,800 |
2024/7/19 |
1,287 |
1,287 |
1,261 |
1,261 |
-0.71% |
3,400 |
2024/7/18 |
1,273 |
1,274 |
1,264 |
1,270 |
-0.94% |
4,000 |
2024/7/17 |
1,297 |
1,297 |
1,281 |
1,282 |
-1.16% |
4,200 |
2024/7/16 |
1,300 |
1,301 |
1,282 |
1,297 |
+0.62% |
4,900 |
2024/7/12 |
1,297 |
1,297 |
1,261 |
1,289 |
-1.60% |
11,200 |
2024/7/11 |
1,337 |
1,337 |
1,306 |
1,310 |
-0.61% |
4,100 |
2024/7/10 |
1,330 |
1,330 |
1,305 |
1,318 |
+0.84% |
3,600 |
2024/7/9 |
1,320 |
1,350 |
1,305 |
1,307 |
+0.46% |
22,100 |
2024/7/8 |
1,294 |
1,305 |
1,294 |
1,301 |
+0.62% |
15,500 |
2024/7/5 |
1,286 |
1,296 |
1,280 |
1,293 |
-0.31% |
6,000 |
2024/7/4 |
1,295 |
1,297 |
1,284 |
1,297 |
+1.89% |
4,300 |
2024/7/3 |
1,295 |
1,295 |
1,267 |
1,273 |
-1.24% |
4,900 |
2024/7/2 |
1,278 |
1,295 |
1,275 |
1,289 |
+1.90% |
9,400 |
2024/7/1 |
1,251 |
1,273 |
1,251 |
1,265 |
+1.44% |
5,900 |
2024/6/28 |
1,250 |
1,250 |
1,239 |
1,247 |
+0.97% |
8,000 |
2024/6/27 |
1,240 |
1,250 |
1,235 |
1,235 |
+0.00% |
4,700 |
2024/6/26 |
1,240 |
1,243 |
1,233 |
1,235 |
+0.08% |
5,400 |
2024/6/25 |
1,239 |
1,239 |
1,225 |
1,234 |
+0.08% |
5,100 |
2024/6/24 |
1,229 |
1,233 |
1,226 |
1,233 |
+0.82% |
5,800 |
2024/6/21 |
1,225 |
1,227 |
1,210 |
1,223 |
+0.49% |
3,800 |
2024/6/20 |
1,220 |
1,239 |
1,208 |
1,217 |
+0.00% |
4,000 |
2024/6/19 |
1,213 |
1,220 |
1,208 |
1,217 |
+0.16% |
2,800 |
2024/6/18 |
1,217 |
1,217 |
1,205 |
1,215 |
+0.00% |
6,000 |
2024/6/17 |
1,201 |
1,221 |
1,201 |
1,215 |
+1.25% |
6,000 |
2024/6/14 |
1,198 |
1,205 |
1,195 |
1,200 |
-0.50% |
5,200 |
2024/6/13 |
1,219 |
1,224 |
1,205 |
1,206 |
-1.15% |
1,800 |
2024/6/12 |
1,222 |
1,222 |
1,208 |
1,220 |
-0.16% |
3,300 |
2024/6/11 |
1,226 |
1,240 |
1,217 |
1,222 |
+0.66% |
3,300 |
2024/6/10 |
1,200 |
1,218 |
1,181 |
1,214 |
+1.17% |
13,600 |
2024/6/7 |
1,204 |
1,204 |
1,200 |
1,200 |
-0.41% |
4,600 |
2024/6/6 |
1,216 |
1,216 |
1,202 |
1,205 |
-0.74% |
7,700 |
2024/6/5 |
1,221 |
1,221 |
1,210 |
1,214 |
-0.65% |
1,400 |
2024/6/4 |
1,236 |
1,236 |
1,201 |
1,222 |
-0.73% |
7,500 |
2024/6/3 |
1,248 |
1,248 |
1,220 |
1,231 |
+0.90% |
6,300 |
2024/5/31 |
1,202 |
1,228 |
1,201 |
1,220 |
+0.83% |
7,100 |
2024/5/30 |
1,212 |
1,225 |
1,204 |
1,210 |
-0.66% |
3,600 |
2024/5/29 |
1,245 |
1,245 |
1,205 |
1,218 |
-1.77% |
4,600 |
2024/5/28 |
1,247 |
1,249 |
1,238 |
1,240 |
+0.57% |
5,800 |
2024/5/27 |
1,244 |
1,250 |
1,230 |
1,233 |
+2.49% |
8,500 |
2024/5/24 |
1,233 |
1,233 |
1,201 |
1,203 |
-2.67% |
13,600 |
2024/5/23 |
1,248 |
1,248 |
1,236 |
1,236 |
-1.51% |
6,200 |
2024/5/22 |
1,258 |
1,258 |
1,252 |
1,255 |
-0.08% |
2,200 |
2024/5/21 |
1,260 |
1,265 |
1,253 |
1,256 |
+0.88% |
5,400 |
2024/5/20 |
1,233 |
1,250 |
1,233 |
1,245 |
+0.97% |
5,700 |
2024/5/17 |
1,250 |
1,250 |
1,231 |
1,233 |
-1.52% |
5,400 |
2024/5/16 |
1,262 |
1,274 |
1,231 |
1,252 |
-1.03% |
12,600 |
2024/5/15 |
1,263 |
1,278 |
1,263 |
1,265 |
-0.32% |
3,400 |
2024/5/14 |
1,281 |
1,281 |
1,255 |
1,269 |
-1.25% |
8,200 |
2024/5/13 |
1,250 |
1,312 |
1,250 |
1,285 |
-1.15% |
23,100 |
2024/5/10 |
1,299 |
1,340 |
1,265 |
1,300 |
+1.17% |
32,200 |
2024/5/9 |
1,299 |
1,299 |
1,255 |
1,285 |
-0.93% |
4,900 |
2024/5/8 |
1,297 |
1,299 |
1,273 |
1,297 |
+1.49% |
3,900 |
2024/5/7 |
1,276 |
1,279 |
1,271 |
1,278 |
+0.47% |
2,200 |
2024/5/2 |
1,272 |
1,272 |
1,265 |
1,272 |
+0.32% |
900 |
2024/5/1 |
1,266 |
1,279 |
1,260 |
1,268 |
-0.24% |
7,200 |
2024/4/30 |
1,276 |
1,276 |
1,260 |
1,271 |
+0.87% |
6,100 |
2024/4/26 |
1,264 |
1,267 |
1,257 |
1,260 |
+0.00% |
4,100 |
2024/4/25 |
1,269 |
1,269 |
1,251 |
1,260 |
+0.16% |
5,200 |
2024/4/24 |
1,275 |
1,275 |
1,237 |
1,258 |
+0.24% |
4,900 |
2024/4/23 |
1,253 |
1,269 |
1,245 |
1,255 |
+0.80% |
4,500 |
2024/4/22 |
1,221 |
1,245 |
1,221 |
1,245 |
+1.55% |
4,700 |
2024/4/19 |
1,243 |
1,248 |
1,225 |
1,226 |
-1.37% |
12,800 |
2024/4/18 |
1,249 |
1,256 |
1,235 |
1,243 |
-1.19% |
11,500 |
2024/4/17 |
1,271 |
1,284 |
1,258 |
1,258 |
-1.18% |
6,700 |
2024/4/16 |
1,300 |
1,312 |
1,272 |
1,273 |
-2.08% |
9,100 |
2024/4/15 |
1,306 |
1,309 |
1,300 |
1,300 |
-0.46% |
3,000 |
2024/4/12 |
1,316 |
1,324 |
1,306 |
1,306 |
+0.38% |
3,400 |
2024/4/11 |
1,312 |
1,312 |
1,301 |
1,301 |
-0.84% |
3,300 |
2024/4/10 |
1,321 |
1,321 |
1,311 |
1,312 |
-0.38% |
3,100 |
2024/4/9 |
1,320 |
1,320 |
1,306 |
1,317 |
+1.93% |
5,100 |
2024/4/8 |
1,315 |
1,315 |
1,288 |
1,292 |
+0.54% |
7,500 |
2024/4/5 |
1,280 |
1,297 |
1,280 |
1,285 |
+0.39% |
3,900 |
2024/4/4 |
1,270 |
1,295 |
1,270 |
1,280 |
+1.11% |
4,300 |
2024/4/3 |
1,259 |
1,278 |
1,259 |
1,266 |
+0.08% |
4,000 |
2024/4/2 |
1,284 |
1,292 |
1,265 |
1,265 |
-0.55% |
7,100 |
2024/4/1 |
1,297 |
1,299 |
1,272 |
1,272 |
-2.00% |
7,700 |
2024/3/29 |
1,305 |
1,321 |
1,290 |
1,298 |
-0.54% |
3,800 |
2024/3/28 |
1,303 |
1,328 |
1,271 |
1,305 |
-1.06% |
10,700 |
2024/3/27 |
1,320 |
1,320 |
1,302 |
1,319 |
+0.76% |
7,700 |
2024/3/26 |
1,291 |
1,318 |
1,281 |
1,309 |
+1.08% |
13,000 |
|