日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
1,112 |
1,114 |
1,101 |
1,101 |
-1.34% |
8,400 |
2024/9/19 |
1,127 |
1,128 |
1,116 |
1,116 |
-0.09% |
6,600 |
2024/9/18 |
1,138 |
1,138 |
1,117 |
1,117 |
-0.89% |
4,700 |
2024/9/17 |
1,140 |
1,149 |
1,105 |
1,127 |
-1.74% |
13,500 |
2024/9/13 |
1,143 |
1,152 |
1,129 |
1,147 |
+2.32% |
7,400 |
2024/9/12 |
1,118 |
1,145 |
1,118 |
1,121 |
+0.27% |
6,500 |
2024/9/11 |
1,139 |
1,139 |
1,118 |
1,118 |
-1.84% |
5,000 |
2024/9/10 |
1,142 |
1,142 |
1,124 |
1,139 |
-0.09% |
8,100 |
2024/9/9 |
1,100 |
1,140 |
1,082 |
1,140 |
+3.64% |
5,300 |
2024/9/6 |
1,131 |
1,180 |
1,090 |
1,100 |
-1.96% |
44,500 |
2024/9/5 |
1,111 |
1,130 |
1,111 |
1,122 |
+0.99% |
3,500 |
2024/9/4 |
1,117 |
1,125 |
1,111 |
1,111 |
-1.68% |
4,700 |
2024/9/3 |
1,130 |
1,138 |
1,128 |
1,130 |
+0.09% |
8,200 |
2024/9/2 |
1,126 |
1,129 |
1,121 |
1,129 |
+0.27% |
4,600 |
2024/8/30 |
1,127 |
1,127 |
1,115 |
1,126 |
-0.09% |
1,600 |
2024/8/29 |
1,127 |
1,127 |
1,112 |
1,127 |
+0.09% |
1,700 |
2024/8/28 |
1,125 |
1,129 |
1,087 |
1,126 |
+0.36% |
5,300 |
2024/8/27 |
1,124 |
1,127 |
1,118 |
1,122 |
+0.18% |
3,200 |
2024/8/26 |
1,122 |
1,125 |
1,120 |
1,120 |
-0.18% |
2,300 |
2024/8/23 |
1,111 |
1,125 |
1,107 |
1,122 |
+1.08% |
7,300 |
2024/8/22 |
1,098 |
1,110 |
1,098 |
1,110 |
+0.91% |
2,000 |
2024/8/21 |
1,110 |
1,110 |
1,050 |
1,100 |
+0.92% |
13,200 |
2024/8/20 |
1,090 |
1,100 |
1,090 |
1,090 |
+0.00% |
9,000 |
2024/8/19 |
1,061 |
1,094 |
1,046 |
1,090 |
+2.54% |
6,500 |
2024/8/16 |
1,077 |
1,077 |
1,057 |
1,063 |
-0.93% |
3,300 |
2024/8/15 |
1,083 |
1,095 |
1,070 |
1,073 |
-1.01% |
4,900 |
2024/8/14 |
1,028 |
1,160 |
1,018 |
1,084 |
+6.69% |
62,200 |
2024/8/13 |
1,017 |
1,029 |
1,016 |
1,016 |
+1.60% |
4,400 |
2024/8/9 |
985 |
1,000 |
977 |
1,000 |
+2.99% |
3,200 |
2024/8/8 |
962 |
998 |
962 |
971 |
+0.94% |
2,200 |
2024/8/7 |
914 |
996 |
914 |
962 |
+2.01% |
4,200 |
2024/8/6 |
960 |
969 |
943 |
943 |
+0.21% |
3,200 |
2024/8/5 |
987 |
1,004 |
941 |
941 |
-7.38% |
15,900 |
2024/8/2 |
1,046 |
1,050 |
1,012 |
1,016 |
-2.40% |
5,400 |
2024/8/1 |
1,060 |
1,060 |
1,024 |
1,041 |
-3.34% |
3,700 |
2024/7/31 |
1,044 |
1,079 |
1,037 |
1,077 |
+3.16% |
4,400 |
2024/7/30 |
1,036 |
1,050 |
1,036 |
1,044 |
+0.87% |
3,500 |
2024/7/29 |
1,048 |
1,053 |
1,033 |
1,035 |
-0.77% |
5,700 |
2024/7/26 |
1,038 |
1,058 |
1,038 |
1,043 |
+0.48% |
2,500 |
2024/7/25 |
1,037 |
1,066 |
1,037 |
1,038 |
-1.24% |
3,800 |
2024/7/24 |
1,030 |
1,051 |
1,025 |
1,051 |
-0.76% |
1,500 |
2024/7/23 |
1,062 |
1,066 |
1,057 |
1,059 |
-1.58% |
3,900 |
2024/7/22 |
1,070 |
1,076 |
1,059 |
1,076 |
+0.00% |
2,300 |
2024/7/19 |
1,082 |
1,082 |
1,076 |
1,076 |
-0.46% |
1,700 |
2024/7/18 |
1,085 |
1,089 |
1,081 |
1,081 |
-0.37% |
2,500 |
2024/7/17 |
1,081 |
1,085 |
1,079 |
1,085 |
+0.46% |
2,300 |
2024/7/16 |
1,081 |
1,084 |
1,079 |
1,080 |
+0.09% |
1,200 |
2024/7/12 |
1,084 |
1,084 |
1,077 |
1,079 |
-0.55% |
1,000 |
2024/7/11 |
1,092 |
1,092 |
1,085 |
1,085 |
-0.09% |
500 |
2024/7/10 |
1,102 |
1,102 |
1,086 |
1,086 |
-1.18% |
3,200 |
2024/7/9 |
1,091 |
1,106 |
1,080 |
1,099 |
+0.73% |
2,000 |
2024/7/8 |
1,102 |
1,102 |
1,082 |
1,091 |
-1.00% |
2,300 |
2024/7/5 |
1,103 |
1,103 |
1,096 |
1,102 |
-0.09% |
2,400 |
2024/7/4 |
1,091 |
1,117 |
1,091 |
1,103 |
+0.27% |
3,000 |
2024/7/3 |
1,108 |
1,116 |
1,055 |
1,100 |
-1.35% |
5,800 |
2024/7/2 |
1,089 |
1,115 |
1,083 |
1,115 |
+2.95% |
7,800 |
2024/7/1 |
1,082 |
1,083 |
1,073 |
1,083 |
+0.09% |
3,300 |
2024/6/28 |
1,079 |
1,082 |
1,066 |
1,082 |
+1.03% |
4,600 |
2024/6/27 |
1,066 |
1,074 |
1,066 |
1,071 |
+0.85% |
2,200 |
2024/6/26 |
1,052 |
1,084 |
1,052 |
1,062 |
+1.24% |
8,800 |
2024/6/25 |
1,042 |
1,051 |
1,042 |
1,049 |
+0.67% |
800 |
2024/6/24 |
1,047 |
1,053 |
1,040 |
1,042 |
-0.48% |
1,500 |
2024/6/21 |
1,053 |
1,062 |
1,046 |
1,047 |
-1.32% |
1,700 |
2024/6/20 |
1,040 |
1,063 |
1,040 |
1,061 |
+1.82% |
2,400 |
2024/6/19 |
1,033 |
1,042 |
1,033 |
1,042 |
+0.10% |
2,800 |
2024/6/18 |
1,034 |
1,041 |
1,034 |
1,041 |
+0.68% |
900 |
2024/6/17 |
1,031 |
1,039 |
1,030 |
1,034 |
+0.29% |
1,600 |
2024/6/14 |
1,027 |
1,045 |
1,018 |
1,031 |
-0.77% |
7,000 |
2024/6/13 |
1,065 |
1,066 |
1,021 |
1,039 |
+2.57% |
25,200 |
2024/6/12 |
1,043 |
1,049 |
1,013 |
1,013 |
-5.24% |
20,700 |
2024/6/11 |
1,055 |
1,069 |
1,050 |
1,069 |
+1.33% |
6,500 |
2024/6/10 |
1,064 |
1,065 |
1,050 |
1,055 |
-0.09% |
4,600 |
2024/6/7 |
1,053 |
1,058 |
1,049 |
1,056 |
+0.57% |
2,900 |
2024/6/6 |
1,068 |
1,068 |
1,048 |
1,050 |
-0.76% |
4,500 |
2024/6/5 |
1,060 |
1,064 |
1,058 |
1,058 |
-0.84% |
3,400 |
2024/6/4 |
1,061 |
1,075 |
1,057 |
1,067 |
-0.74% |
3,800 |
2024/6/3 |
1,063 |
1,075 |
1,063 |
1,075 |
+1.22% |
1,700 |
2024/5/31 |
1,067 |
1,069 |
1,060 |
1,062 |
-1.03% |
2,800 |
2024/5/30 |
1,065 |
1,074 |
1,063 |
1,073 |
-0.56% |
3,100 |
2024/5/29 |
1,081 |
1,081 |
1,079 |
1,079 |
-0.55% |
1,900 |
2024/5/28 |
1,093 |
1,094 |
1,080 |
1,085 |
-0.73% |
4,500 |
2024/5/27 |
1,096 |
1,100 |
1,087 |
1,093 |
-0.27% |
5,700 |
2024/5/24 |
1,093 |
1,096 |
1,091 |
1,096 |
+0.27% |
800 |
2024/5/23 |
1,091 |
1,096 |
1,081 |
1,093 |
+0.18% |
2,300 |
2024/5/22 |
1,080 |
1,091 |
1,080 |
1,091 |
+0.83% |
1,000 |
2024/5/21 |
1,081 |
1,095 |
1,081 |
1,082 |
-0.82% |
2,900 |
2024/5/20 |
1,100 |
1,100 |
1,071 |
1,091 |
-0.09% |
4,400 |
2024/5/17 |
1,098 |
1,098 |
1,052 |
1,092 |
+0.00% |
5,400 |
2024/5/16 |
1,107 |
1,107 |
1,088 |
1,092 |
-1.44% |
3,000 |
2024/5/15 |
1,111 |
1,111 |
1,106 |
1,108 |
-0.54% |
1,300 |
2024/5/14 |
1,114 |
1,115 |
1,110 |
1,114 |
+0.00% |
1,300 |
2024/5/13 |
1,107 |
1,115 |
1,107 |
1,114 |
+0.63% |
1,200 |
2024/5/10 |
1,119 |
1,119 |
1,106 |
1,107 |
-0.36% |
4,800 |
2024/5/9 |
1,095 |
1,111 |
1,095 |
1,111 |
+1.46% |
1,100 |
2024/5/8 |
1,105 |
1,110 |
1,095 |
1,095 |
-0.90% |
2,500 |
2024/5/7 |
1,099 |
1,110 |
1,099 |
1,105 |
+0.55% |
2,400 |
2024/5/2 |
1,116 |
1,119 |
1,099 |
1,099 |
-1.08% |
2,800 |
2024/5/1 |
1,117 |
1,117 |
1,109 |
1,111 |
-0.36% |
800 |
2024/4/30 |
1,129 |
1,129 |
1,094 |
1,115 |
+1.46% |
13,600 |
2024/4/26 |
1,080 |
1,100 |
1,080 |
1,099 |
+1.67% |
3,000 |
2024/4/25 |
1,068 |
1,085 |
1,068 |
1,081 |
+0.09% |
3,400 |
2024/4/24 |
1,097 |
1,097 |
1,075 |
1,080 |
-1.55% |
4,500 |
2024/4/23 |
1,085 |
1,098 |
1,085 |
1,097 |
+1.29% |
1,900 |
2024/4/22 |
1,076 |
1,083 |
1,076 |
1,083 |
+0.65% |
1,800 |
2024/4/19 |
1,102 |
1,102 |
1,069 |
1,076 |
-2.36% |
4,000 |
2024/4/18 |
1,088 |
1,102 |
1,080 |
1,102 |
+0.92% |
2,100 |
2024/4/17 |
1,086 |
1,103 |
1,086 |
1,092 |
-0.46% |
1,500 |
2024/4/16 |
1,099 |
1,099 |
1,087 |
1,097 |
-0.27% |
2,000 |
2024/4/15 |
1,092 |
1,100 |
1,076 |
1,100 |
+0.27% |
2,600 |
2024/4/12 |
1,101 |
1,105 |
1,090 |
1,097 |
-0.36% |
3,100 |
2024/4/11 |
1,105 |
1,111 |
1,100 |
1,101 |
-0.81% |
3,100 |
2024/4/10 |
1,106 |
1,115 |
1,098 |
1,110 |
+1.28% |
8,500 |
2024/4/9 |
1,077 |
1,096 |
1,077 |
1,096 |
+2.53% |
9,200 |
2024/4/8 |
1,064 |
1,074 |
1,064 |
1,069 |
-0.19% |
2,400 |
2024/4/5 |
1,056 |
1,077 |
1,051 |
1,071 |
+1.52% |
5,200 |
2024/4/4 |
1,064 |
1,064 |
1,045 |
1,055 |
-1.31% |
11,400 |
2024/4/3 |
1,076 |
1,076 |
1,050 |
1,069 |
-1.11% |
8,600 |
2024/4/2 |
1,087 |
1,087 |
1,072 |
1,081 |
+0.00% |
3,300 |
2024/4/1 |
1,062 |
1,081 |
1,062 |
1,081 |
+0.75% |
7,900 |
2024/3/29 |
1,076 |
1,077 |
1,063 |
1,073 |
-0.28% |
2,800 |
2024/3/28 |
1,088 |
1,088 |
1,067 |
1,076 |
+0.37% |
3,600 |
2024/3/27 |
1,078 |
1,090 |
1,068 |
1,072 |
-1.02% |
6,500 |
2024/3/26 |
1,080 |
1,083 |
1,073 |
1,083 |
-0.73% |
3,500 |
|