日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
1,127 |
1,131 |
1,127 |
1,131 |
+0.71% |
600 |
2024/9/18 |
1,135 |
1,138 |
1,123 |
1,123 |
-0.35% |
1,200 |
2024/9/17 |
1,124 |
1,127 |
1,124 |
1,127 |
-0.09% |
900 |
2024/9/13 |
1,136 |
1,137 |
1,128 |
1,128 |
-0.62% |
800 |
2024/9/12 |
1,127 |
1,150 |
1,127 |
1,135 |
+0.98% |
1,600 |
2024/9/11 |
1,134 |
1,138 |
1,124 |
1,124 |
-0.88% |
600 |
2024/9/10 |
1,125 |
1,134 |
1,125 |
1,134 |
+0.18% |
2,800 |
2024/9/9 |
1,120 |
1,150 |
1,120 |
1,132 |
-0.88% |
5,600 |
2024/9/6 |
1,135 |
1,142 |
1,130 |
1,142 |
+0.97% |
3,000 |
2024/9/5 |
1,126 |
1,131 |
1,122 |
1,131 |
+0.00% |
700 |
2024/9/4 |
1,125 |
1,131 |
1,125 |
1,131 |
+0.27% |
800 |
2024/9/3 |
1,132 |
1,135 |
1,127 |
1,128 |
-0.18% |
1,500 |
2024/9/2 |
1,130 |
1,133 |
1,130 |
1,130 |
+0.00% |
900 |
2024/8/30 |
1,135 |
1,138 |
1,126 |
1,130 |
-0.18% |
500 |
2024/8/29 |
1,138 |
1,138 |
1,129 |
1,132 |
+0.18% |
700 |
2024/8/28 |
1,135 |
1,135 |
1,124 |
1,130 |
-0.44% |
800 |
2024/8/27 |
1,120 |
1,145 |
1,118 |
1,135 |
+1.43% |
3,000 |
2024/8/26 |
1,122 |
1,123 |
1,119 |
1,119 |
+0.09% |
1,800 |
2024/8/23 |
1,118 |
1,119 |
1,118 |
1,118 |
+0.00% |
1,400 |
2024/8/22 |
1,140 |
1,145 |
1,118 |
1,118 |
-1.41% |
1,600 |
2024/8/21 |
1,126 |
1,140 |
1,126 |
1,134 |
+0.80% |
3,300 |
2024/8/20 |
1,104 |
1,126 |
1,104 |
1,125 |
+1.99% |
2,500 |
2024/8/19 |
1,110 |
1,110 |
1,103 |
1,103 |
-0.27% |
1,500 |
2024/8/16 |
1,104 |
1,108 |
1,104 |
1,106 |
+0.18% |
2,100 |
2024/8/15 |
1,092 |
1,110 |
1,092 |
1,104 |
+1.01% |
3,200 |
2024/8/14 |
1,085 |
1,093 |
1,084 |
1,093 |
+0.74% |
1,200 |
2024/8/13 |
1,071 |
1,090 |
1,056 |
1,085 |
-1.36% |
4,700 |
2024/8/9 |
1,088 |
1,100 |
1,070 |
1,100 |
+1.10% |
4,200 |
2024/8/8 |
1,074 |
1,088 |
1,072 |
1,088 |
+3.32% |
1,700 |
2024/8/7 |
1,036 |
1,053 |
1,036 |
1,053 |
+1.64% |
2,600 |
2024/8/6 |
1,000 |
1,046 |
1,000 |
1,036 |
+3.60% |
4,400 |
2024/8/5 |
1,072 |
1,072 |
1,000 |
1,000 |
-9.26% |
11,100 |
2024/8/2 |
1,120 |
1,123 |
1,101 |
1,102 |
-2.74% |
4,400 |
2024/8/1 |
1,146 |
1,146 |
1,133 |
1,133 |
-0.61% |
3,100 |
2024/7/31 |
1,144 |
1,144 |
1,137 |
1,140 |
+0.44% |
600 |
2024/7/30 |
1,147 |
1,147 |
1,135 |
1,135 |
-0.87% |
700 |
2024/7/29 |
1,130 |
1,145 |
1,130 |
1,145 |
+1.33% |
1,800 |
2024/7/26 |
1,127 |
1,147 |
1,110 |
1,130 |
-0.79% |
5,000 |
2024/7/25 |
1,136 |
1,139 |
1,125 |
1,139 |
+0.26% |
2,400 |
2024/7/24 |
1,142 |
1,148 |
1,130 |
1,136 |
-0.26% |
2,000 |
2024/7/23 |
1,142 |
1,142 |
1,139 |
1,139 |
+0.00% |
500 |
2024/7/22 |
1,148 |
1,148 |
1,136 |
1,139 |
+0.09% |
1,900 |
2024/7/19 |
1,146 |
1,146 |
1,132 |
1,138 |
+0.00% |
1,000 |
2024/7/18 |
1,126 |
1,153 |
1,120 |
1,138 |
+0.71% |
2,700 |
2024/7/17 |
1,116 |
1,135 |
1,110 |
1,130 |
+1.25% |
2,700 |
2024/7/16 |
1,120 |
1,124 |
1,116 |
1,116 |
-0.36% |
2,300 |
2024/7/12 |
1,109 |
1,120 |
1,109 |
1,120 |
+0.81% |
1,300 |
2024/7/11 |
1,117 |
1,118 |
1,110 |
1,111 |
+0.00% |
1,500 |
2024/7/10 |
1,114 |
1,118 |
1,111 |
1,111 |
-0.36% |
1,200 |
2024/7/9 |
1,132 |
1,132 |
1,115 |
1,115 |
-1.76% |
4,200 |
2024/7/8 |
1,132 |
1,138 |
1,132 |
1,135 |
+0.27% |
1,400 |
2024/7/5 |
1,144 |
1,144 |
1,130 |
1,132 |
-0.44% |
1,700 |
2024/7/4 |
1,148 |
1,151 |
1,134 |
1,137 |
-0.09% |
8,100 |
2024/7/3 |
1,132 |
1,138 |
1,127 |
1,138 |
+0.71% |
5,000 |
2024/7/2 |
1,134 |
1,137 |
1,128 |
1,130 |
-0.35% |
2,000 |
2024/7/1 |
1,126 |
1,135 |
1,122 |
1,134 |
+1.89% |
2,800 |
2024/6/28 |
1,100 |
1,119 |
1,100 |
1,113 |
+0.18% |
1,900 |
2024/6/27 |
1,116 |
1,116 |
1,111 |
1,111 |
-0.45% |
900 |
2024/6/26 |
1,119 |
1,119 |
1,116 |
1,116 |
-0.27% |
1,100 |
2024/6/25 |
1,119 |
1,119 |
1,108 |
1,119 |
+0.09% |
2,100 |
2024/6/24 |
1,117 |
1,121 |
1,117 |
1,118 |
+0.36% |
2,200 |
2024/6/21 |
1,115 |
1,115 |
1,105 |
1,114 |
+0.63% |
1,000 |
2024/6/20 |
1,109 |
1,109 |
1,107 |
1,107 |
-0.18% |
600 |
2024/6/19 |
1,110 |
1,115 |
1,108 |
1,109 |
-0.09% |
1,600 |
2024/6/18 |
1,100 |
1,110 |
1,097 |
1,110 |
+1.19% |
2,100 |
2024/6/17 |
1,090 |
1,097 |
1,090 |
1,097 |
+0.64% |
2,000 |
2024/6/14 |
1,093 |
1,094 |
1,090 |
1,090 |
-0.37% |
1,300 |
2024/6/13 |
1,095 |
1,097 |
1,094 |
1,094 |
-0.09% |
500 |
2024/6/12 |
1,090 |
1,095 |
1,089 |
1,095 |
+0.46% |
800 |
2024/6/11 |
1,092 |
1,092 |
1,088 |
1,090 |
-0.55% |
1,400 |
2024/6/10 |
1,099 |
1,100 |
1,096 |
1,096 |
-0.18% |
1,800 |
2024/6/7 |
1,103 |
1,103 |
1,098 |
1,098 |
-0.45% |
1,900 |
2024/6/6 |
1,110 |
1,110 |
1,103 |
1,103 |
-0.18% |
1,000 |
2024/6/5 |
1,115 |
1,120 |
1,105 |
1,105 |
+0.00% |
2,100 |
2024/6/4 |
1,098 |
1,115 |
1,098 |
1,105 |
+1.28% |
5,400 |
2024/6/3 |
1,091 |
1,091 |
1,086 |
1,091 |
+0.55% |
1,200 |
2024/5/31 |
1,081 |
1,090 |
1,081 |
1,085 |
+0.46% |
1,600 |
2024/5/30 |
1,084 |
1,088 |
1,080 |
1,080 |
-0.28% |
1,100 |
2024/5/29 |
1,077 |
1,088 |
1,071 |
1,083 |
+0.56% |
1,500 |
2024/5/28 |
1,076 |
1,080 |
1,075 |
1,077 |
+0.00% |
1,100 |
2024/5/27 |
1,080 |
1,080 |
1,073 |
1,077 |
-0.46% |
1,200 |
2024/5/24 |
1,086 |
1,086 |
1,073 |
1,082 |
+0.65% |
1,400 |
2024/5/23 |
1,083 |
1,083 |
1,075 |
1,075 |
-0.46% |
1,100 |
2024/5/22 |
1,078 |
1,080 |
1,071 |
1,080 |
+0.19% |
1,200 |
2024/5/21 |
1,081 |
1,081 |
1,071 |
1,078 |
+0.75% |
2,000 |
2024/5/20 |
1,080 |
1,082 |
1,070 |
1,070 |
-0.09% |
2,900 |
2024/5/17 |
1,078 |
1,083 |
1,071 |
1,071 |
-0.65% |
1,200 |
2024/5/16 |
1,075 |
1,101 |
1,075 |
1,078 |
+0.28% |
4,300 |
2024/5/15 |
1,079 |
1,099 |
1,065 |
1,075 |
+0.28% |
8,700 |
2024/5/14 |
1,050 |
1,072 |
1,029 |
1,072 |
-3.42% |
21,300 |
2024/5/13 |
1,120 |
1,130 |
1,110 |
1,110 |
+0.09% |
6,700 |
2024/5/10 |
1,140 |
1,140 |
1,109 |
1,109 |
-1.95% |
8,900 |
2024/5/9 |
1,124 |
1,138 |
1,118 |
1,131 |
+1.16% |
7,000 |
2024/5/8 |
1,119 |
1,119 |
1,111 |
1,118 |
-0.09% |
2,600 |
2024/5/7 |
1,118 |
1,120 |
1,109 |
1,119 |
+1.82% |
5,300 |
2024/5/2 |
1,100 |
1,104 |
1,098 |
1,099 |
-0.09% |
2,500 |
2024/5/1 |
1,097 |
1,105 |
1,097 |
1,100 |
+0.46% |
2,900 |
2024/4/30 |
1,095 |
1,106 |
1,095 |
1,095 |
+1.30% |
8,600 |
2024/4/26 |
1,098 |
1,098 |
1,079 |
1,081 |
+0.19% |
4,800 |
2024/4/25 |
1,100 |
1,100 |
1,079 |
1,079 |
-0.46% |
5,700 |
2024/4/24 |
1,062 |
1,084 |
1,062 |
1,084 |
+2.07% |
6,000 |
2024/4/23 |
1,050 |
1,064 |
1,050 |
1,062 |
+2.02% |
4,400 |
2024/4/22 |
1,038 |
1,041 |
1,035 |
1,041 |
+1.56% |
2,600 |
2024/4/19 |
1,040 |
1,040 |
1,020 |
1,025 |
-1.44% |
6,700 |
2024/4/18 |
1,031 |
1,040 |
1,031 |
1,040 |
+0.87% |
1,400 |
2024/4/17 |
1,042 |
1,042 |
1,031 |
1,031 |
-1.06% |
1,800 |
2024/4/16 |
1,040 |
1,042 |
1,031 |
1,042 |
+0.19% |
1,600 |
2024/4/15 |
1,036 |
1,040 |
1,033 |
1,040 |
+0.29% |
3,000 |
2024/4/12 |
1,035 |
1,042 |
1,035 |
1,037 |
+0.19% |
1,500 |
2024/4/11 |
1,044 |
1,045 |
1,035 |
1,035 |
-0.86% |
1,900 |
2024/4/10 |
1,043 |
1,050 |
1,041 |
1,044 |
+0.10% |
1,800 |
2024/4/9 |
1,034 |
1,043 |
1,034 |
1,043 |
+0.48% |
1,800 |
2024/4/8 |
1,031 |
1,043 |
1,031 |
1,038 |
+0.68% |
1,100 |
2024/4/5 |
1,035 |
1,038 |
1,031 |
1,031 |
-0.39% |
2,000 |
2024/4/4 |
1,040 |
1,045 |
1,035 |
1,035 |
+0.19% |
2,600 |
2024/4/3 |
1,040 |
1,042 |
1,031 |
1,033 |
-0.67% |
2,300 |
2024/4/2 |
1,035 |
1,057 |
1,035 |
1,040 |
+0.48% |
6,300 |
2024/4/1 |
1,030 |
1,035 |
1,024 |
1,035 |
+0.78% |
5,200 |
2024/3/29 |
1,022 |
1,027 |
1,021 |
1,027 |
+0.49% |
2,500 |
2024/3/28 |
1,011 |
1,023 |
1,011 |
1,022 |
+0.99% |
5,400 |
2024/3/27 |
1,011 |
1,014 |
1,010 |
1,012 |
+0.10% |
2,800 |
2024/3/26 |
1,007 |
1,011 |
1,004 |
1,011 |
+0.60% |
2,800 |
2024/3/25 |
1,008 |
1,009 |
1,001 |
1,005 |
-0.30% |
4,000 |
|