日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
1,079 |
1,089 |
1,078 |
1,089 |
+0.83% |
800 |
2024/9/18 |
1,082 |
1,082 |
1,073 |
1,080 |
+0.00% |
1,700 |
2024/9/17 |
1,077 |
1,081 |
1,077 |
1,080 |
+0.28% |
700 |
2024/9/13 |
1,065 |
1,077 |
1,063 |
1,077 |
+0.75% |
1,500 |
2024/9/12 |
1,055 |
1,073 |
1,055 |
1,069 |
+0.38% |
3,700 |
2024/9/11 |
1,062 |
1,077 |
1,060 |
1,065 |
-2.29% |
1,700 |
2024/9/10 |
1,090 |
1,090 |
1,090 |
1,090 |
+0.00% |
200 |
2024/9/9 |
1,082 |
1,100 |
1,078 |
1,090 |
+0.28% |
2,100 |
2024/9/6 |
1,092 |
1,092 |
1,080 |
1,087 |
-0.46% |
800 |
2024/9/4 |
1,092 |
1,139 |
1,054 |
1,092 |
-1.00% |
5,300 |
2024/9/3 |
1,082 |
1,128 |
1,082 |
1,103 |
+1.94% |
2,200 |
2024/9/2 |
1,080 |
1,082 |
1,065 |
1,082 |
+0.46% |
1,600 |
2024/8/30 |
1,077 |
1,077 |
1,058 |
1,077 |
+0.00% |
2,300 |
2024/8/29 |
1,050 |
1,080 |
1,050 |
1,077 |
+0.47% |
1,700 |
2024/8/28 |
1,087 |
1,087 |
1,072 |
1,072 |
-1.38% |
700 |
2024/8/27 |
1,071 |
1,095 |
1,070 |
1,087 |
+0.00% |
1,200 |
2024/8/26 |
1,089 |
1,089 |
1,071 |
1,087 |
-0.09% |
2,500 |
2024/8/23 |
1,091 |
1,101 |
1,076 |
1,088 |
+0.09% |
1,700 |
2024/8/22 |
1,110 |
1,110 |
1,087 |
1,087 |
+0.28% |
300 |
2024/8/21 |
1,108 |
1,108 |
1,084 |
1,084 |
-0.91% |
200 |
2024/8/20 |
1,093 |
1,110 |
1,076 |
1,094 |
+0.09% |
4,600 |
2024/8/19 |
1,073 |
1,098 |
1,073 |
1,093 |
+1.96% |
1,900 |
2024/8/16 |
1,063 |
1,090 |
1,056 |
1,072 |
+2.10% |
5,200 |
2024/8/15 |
1,037 |
1,061 |
1,037 |
1,050 |
+1.25% |
3,400 |
2024/8/14 |
1,035 |
1,040 |
1,033 |
1,037 |
+0.10% |
1,400 |
2024/8/13 |
1,044 |
1,044 |
1,035 |
1,036 |
-0.77% |
2,300 |
2024/8/9 |
1,023 |
1,048 |
1,023 |
1,044 |
+2.35% |
3,200 |
2024/8/8 |
1,037 |
1,038 |
1,020 |
1,020 |
-1.73% |
2,900 |
2024/8/7 |
1,000 |
1,044 |
985 |
1,038 |
+1.96% |
6,100 |
2024/8/6 |
988 |
1,050 |
988 |
1,018 |
+3.04% |
11,300 |
2024/8/5 |
1,066 |
1,100 |
988 |
988 |
-15.91% |
23,700 |
2024/8/2 |
1,146 |
1,182 |
1,143 |
1,175 |
-1.01% |
1,800 |
2024/8/1 |
1,188 |
1,198 |
1,154 |
1,187 |
-1.58% |
2,800 |
2024/7/31 |
1,205 |
1,206 |
1,205 |
1,206 |
-0.25% |
200 |
2024/7/30 |
1,200 |
1,214 |
1,179 |
1,209 |
+0.75% |
3,400 |
2024/7/29 |
1,193 |
1,212 |
1,193 |
1,200 |
+0.59% |
6,200 |
2024/7/26 |
1,163 |
1,195 |
1,163 |
1,193 |
+2.76% |
1,700 |
2024/7/25 |
1,169 |
1,177 |
1,135 |
1,161 |
-2.27% |
17,800 |
2024/7/24 |
1,194 |
1,194 |
1,164 |
1,188 |
-0.59% |
2,700 |
2024/7/23 |
1,192 |
1,195 |
1,190 |
1,195 |
+0.00% |
800 |
2024/7/22 |
1,195 |
1,199 |
1,172 |
1,195 |
+0.00% |
4,800 |
2024/7/19 |
1,171 |
1,196 |
1,171 |
1,195 |
-0.25% |
1,800 |
2024/7/18 |
1,187 |
1,199 |
1,163 |
1,198 |
+0.76% |
1,700 |
2024/7/17 |
1,165 |
1,199 |
1,165 |
1,189 |
+2.06% |
4,200 |
2024/7/16 |
1,158 |
1,199 |
1,158 |
1,165 |
+0.95% |
2,800 |
2024/7/12 |
1,148 |
1,172 |
1,148 |
1,154 |
-1.54% |
3,300 |
2024/7/11 |
1,172 |
1,172 |
1,172 |
1,172 |
-0.17% |
200 |
2024/7/10 |
1,142 |
1,176 |
1,142 |
1,174 |
+0.77% |
1,400 |
2024/7/9 |
1,160 |
1,200 |
1,145 |
1,165 |
-1.10% |
10,600 |
2024/7/8 |
1,183 |
1,198 |
1,178 |
1,178 |
-0.42% |
500 |
2024/7/5 |
1,194 |
1,203 |
1,178 |
1,183 |
+0.00% |
6,000 |
2024/7/4 |
1,175 |
1,185 |
1,161 |
1,183 |
-0.17% |
8,700 |
2024/7/3 |
1,195 |
1,200 |
1,180 |
1,185 |
-0.92% |
1,700 |
2024/7/2 |
1,198 |
1,223 |
1,189 |
1,196 |
-0.33% |
1,700 |
2024/7/1 |
1,205 |
1,220 |
1,178 |
1,200 |
+0.67% |
8,500 |
2024/6/28 |
1,175 |
1,204 |
1,175 |
1,192 |
-0.67% |
7,300 |
2024/6/27 |
1,186 |
1,203 |
1,186 |
1,200 |
-1.32% |
1,800 |
2024/6/26 |
1,200 |
1,216 |
1,199 |
1,216 |
+1.42% |
2,500 |
2024/6/25 |
1,210 |
1,215 |
1,193 |
1,199 |
+0.76% |
2,300 |
2024/6/24 |
1,232 |
1,235 |
1,182 |
1,190 |
-3.41% |
10,200 |
2024/6/21 |
1,222 |
1,232 |
1,222 |
1,232 |
+0.82% |
3,000 |
2024/6/20 |
1,208 |
1,230 |
1,208 |
1,222 |
+1.16% |
4,700 |
2024/6/19 |
1,185 |
1,208 |
1,185 |
1,208 |
-0.33% |
6,000 |
2024/6/18 |
1,199 |
1,212 |
1,190 |
1,212 |
+1.08% |
1,600 |
2024/6/17 |
1,225 |
1,226 |
1,165 |
1,199 |
-2.44% |
4,900 |
2024/6/14 |
1,207 |
1,229 |
1,207 |
1,229 |
+1.91% |
700 |
2024/6/13 |
1,216 |
1,229 |
1,206 |
1,206 |
+0.33% |
2,100 |
2024/6/12 |
1,230 |
1,230 |
1,202 |
1,202 |
-2.36% |
800 |
2024/6/11 |
1,191 |
1,231 |
1,191 |
1,231 |
+3.97% |
1,700 |
2024/6/10 |
1,224 |
1,229 |
1,184 |
1,184 |
-3.27% |
1,200 |
2024/6/7 |
1,224 |
1,229 |
1,211 |
1,224 |
+0.00% |
1,100 |
2024/6/6 |
1,197 |
1,224 |
1,171 |
1,224 |
+2.00% |
6,500 |
2024/6/5 |
1,233 |
1,239 |
1,200 |
1,200 |
-2.68% |
5,400 |
2024/6/4 |
1,231 |
1,244 |
1,220 |
1,233 |
-1.36% |
1,200 |
2024/6/3 |
1,261 |
1,261 |
1,231 |
1,250 |
-0.79% |
4,600 |
2024/5/31 |
1,268 |
1,268 |
1,241 |
1,260 |
-0.71% |
4,600 |
2024/5/30 |
1,267 |
1,277 |
1,253 |
1,269 |
+0.16% |
2,800 |
2024/5/29 |
1,278 |
1,289 |
1,242 |
1,267 |
-0.86% |
12,900 |
2024/5/28 |
1,254 |
1,278 |
1,244 |
1,278 |
+1.27% |
4,800 |
2024/5/27 |
1,264 |
1,275 |
1,249 |
1,262 |
-0.16% |
5,500 |
2024/5/24 |
1,219 |
1,280 |
1,175 |
1,264 |
+4.03% |
13,400 |
2024/5/23 |
1,210 |
1,228 |
1,210 |
1,215 |
+1.17% |
7,000 |
2024/5/22 |
1,196 |
1,207 |
1,190 |
1,201 |
+0.92% |
11,000 |
2024/5/21 |
1,188 |
1,198 |
1,187 |
1,190 |
+0.51% |
7,800 |
2024/5/20 |
1,187 |
1,196 |
1,182 |
1,184 |
+0.17% |
18,300 |
2024/5/17 |
1,146 |
1,182 |
1,138 |
1,182 |
+3.05% |
3,200 |
2024/5/16 |
1,170 |
1,170 |
1,142 |
1,147 |
-3.12% |
3,800 |
2024/5/15 |
1,165 |
1,200 |
1,135 |
1,184 |
-0.08% |
12,900 |
2024/5/14 |
1,118 |
1,185 |
1,118 |
1,185 |
+5.15% |
10,800 |
2024/5/13 |
1,132 |
1,159 |
1,123 |
1,127 |
-2.00% |
5,500 |
2024/5/10 |
1,191 |
1,200 |
1,150 |
1,150 |
-3.77% |
10,600 |
2024/5/9 |
1,202 |
1,202 |
1,182 |
1,195 |
-0.83% |
4,200 |
2024/5/8 |
1,215 |
1,218 |
1,202 |
1,205 |
-0.33% |
2,200 |
2024/5/7 |
1,199 |
1,218 |
1,199 |
1,209 |
+0.92% |
5,100 |
2024/5/2 |
1,187 |
1,199 |
1,186 |
1,198 |
+0.67% |
2,300 |
2024/5/1 |
1,185 |
1,190 |
1,185 |
1,190 |
-0.08% |
700 |
2024/4/30 |
1,186 |
1,192 |
1,181 |
1,191 |
+0.17% |
2,200 |
2024/4/26 |
1,194 |
1,200 |
1,168 |
1,189 |
-0.34% |
9,000 |
2024/4/25 |
1,221 |
1,221 |
1,193 |
1,193 |
-2.37% |
7,000 |
2024/4/24 |
1,221 |
1,235 |
1,221 |
1,222 |
+0.08% |
10,100 |
2024/4/23 |
1,202 |
1,228 |
1,202 |
1,221 |
+1.58% |
10,700 |
2024/4/22 |
1,193 |
1,208 |
1,193 |
1,202 |
+0.84% |
15,100 |
2024/4/19 |
1,227 |
1,244 |
1,180 |
1,192 |
-0.83% |
20,500 |
2024/4/18 |
1,188 |
1,212 |
1,188 |
1,202 |
+0.84% |
8,500 |
2024/4/17 |
1,208 |
1,208 |
1,185 |
1,192 |
-0.58% |
5,100 |
2024/4/16 |
1,199 |
1,205 |
1,185 |
1,199 |
-0.08% |
15,500 |
2024/4/15 |
1,200 |
1,207 |
1,184 |
1,200 |
-1.07% |
9,200 |
2024/4/12 |
1,186 |
1,225 |
1,185 |
1,213 |
+1.17% |
11,200 |
2024/4/11 |
1,163 |
1,204 |
1,163 |
1,199 |
+1.01% |
12,100 |
2024/4/10 |
1,148 |
1,200 |
1,133 |
1,187 |
+5.14% |
25,400 |
2024/4/9 |
1,106 |
1,148 |
1,106 |
1,129 |
+1.80% |
12,400 |
2024/4/8 |
1,096 |
1,118 |
1,094 |
1,109 |
+1.37% |
9,900 |
2024/4/5 |
1,082 |
1,099 |
1,063 |
1,094 |
+1.20% |
4,600 |
2024/4/4 |
1,102 |
1,113 |
1,080 |
1,081 |
-1.73% |
7,300 |
2024/4/3 |
1,137 |
1,137 |
1,100 |
1,100 |
-3.34% |
4,600 |
2024/4/2 |
1,119 |
1,184 |
1,100 |
1,138 |
+0.18% |
14,500 |
2024/4/1 |
1,116 |
1,145 |
1,100 |
1,136 |
+2.25% |
19,600 |
2024/3/29 |
1,099 |
1,119 |
1,080 |
1,111 |
+2.40% |
16,000 |
2024/3/28 |
1,087 |
1,087 |
1,080 |
1,085 |
+0.74% |
1,700 |
2024/3/27 |
1,083 |
1,089 |
1,071 |
1,077 |
-0.55% |
3,200 |
2024/3/26 |
1,078 |
1,089 |
1,075 |
1,083 |
+0.46% |
6,200 |
2024/3/25 |
1,055 |
1,079 |
1,050 |
1,078 |
+2.18% |
11,900 |
2024/3/22 |
1,055 |
1,064 |
1,043 |
1,055 |
+0.48% |
3,700 |
|