日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/30 |
10,270 |
10,320 |
10,150 |
10,240 |
-0.29% |
3,400 |
2024/8/29 |
10,130 |
10,290 |
10,130 |
10,270 |
+0.39% |
600 |
2024/8/28 |
10,150 |
10,340 |
10,060 |
10,230 |
+1.19% |
4,100 |
2024/8/27 |
10,060 |
10,110 |
10,060 |
10,110 |
-0.20% |
300 |
2024/8/26 |
10,170 |
10,170 |
10,110 |
10,130 |
+1.00% |
900 |
2024/8/23 |
10,150 |
10,200 |
10,030 |
10,030 |
-0.89% |
2,500 |
2024/8/22 |
10,000 |
10,150 |
9,980 |
10,120 |
+1.20% |
2,000 |
2024/8/21 |
10,030 |
10,090 |
10,000 |
10,000 |
-0.30% |
500 |
2024/8/20 |
10,000 |
10,160 |
9,990 |
10,030 |
+0.30% |
1,200 |
2024/8/19 |
10,070 |
10,070 |
9,990 |
10,000 |
+0.10% |
1,000 |
2024/8/16 |
9,980 |
10,090 |
9,980 |
9,990 |
+0.10% |
1,100 |
2024/8/15 |
9,770 |
9,980 |
9,770 |
9,980 |
+1.84% |
1,100 |
2024/8/14 |
9,840 |
9,840 |
9,690 |
9,800 |
-0.31% |
1,400 |
2024/8/13 |
9,660 |
9,830 |
9,500 |
9,830 |
+2.72% |
1,500 |
2024/8/9 |
9,470 |
9,650 |
9,470 |
9,570 |
+0.10% |
3,400 |
2024/8/8 |
9,390 |
9,670 |
9,390 |
9,560 |
+1.70% |
3,700 |
2024/8/7 |
9,030 |
9,480 |
9,030 |
9,400 |
+1.40% |
3,100 |
2024/8/6 |
9,400 |
9,510 |
8,990 |
9,270 |
+3.58% |
10,100 |
2024/8/5 |
9,440 |
9,440 |
8,720 |
8,950 |
-8.11% |
22,700 |
2024/8/2 |
9,990 |
9,990 |
9,740 |
9,740 |
-2.99% |
13,200 |
2024/8/1 |
10,190 |
10,190 |
10,010 |
10,040 |
-1.67% |
2,900 |
2024/7/31 |
10,280 |
10,280 |
10,180 |
10,210 |
-0.58% |
300 |
2024/7/30 |
10,300 |
10,300 |
10,080 |
10,270 |
-0.39% |
1,600 |
2024/7/29 |
10,330 |
10,330 |
10,250 |
10,310 |
+1.28% |
700 |
2024/7/26 |
10,090 |
10,230 |
10,090 |
10,180 |
+1.19% |
4,800 |
2024/7/25 |
10,200 |
10,200 |
10,020 |
10,060 |
-1.37% |
5,000 |
2024/7/24 |
10,270 |
10,270 |
10,130 |
10,200 |
-0.58% |
1,400 |
2024/7/23 |
10,150 |
10,340 |
10,140 |
10,260 |
+0.79% |
2,400 |
2024/7/22 |
10,230 |
10,230 |
10,120 |
10,180 |
-0.49% |
3,200 |
2024/7/19 |
10,340 |
10,340 |
10,190 |
10,230 |
-0.97% |
1,800 |
2024/7/18 |
10,250 |
10,330 |
10,200 |
10,330 |
+0.00% |
2,500 |
2024/7/17 |
10,250 |
10,380 |
10,240 |
10,330 |
+0.78% |
5,000 |
2024/7/16 |
10,500 |
10,500 |
10,250 |
10,250 |
-2.38% |
5,600 |
2024/7/12 |
10,500 |
10,620 |
10,400 |
10,500 |
-0.57% |
2,800 |
2024/7/11 |
10,430 |
10,620 |
10,400 |
10,560 |
+1.25% |
3,100 |
2024/7/10 |
10,600 |
10,600 |
10,370 |
10,430 |
-2.52% |
4,000 |
2024/7/9 |
10,510 |
10,740 |
10,370 |
10,700 |
+1.90% |
7,400 |
2024/7/8 |
10,810 |
10,810 |
10,430 |
10,500 |
-2.87% |
7,400 |
2024/7/5 |
11,050 |
11,050 |
10,790 |
10,810 |
-1.82% |
7,400 |
2024/7/4 |
11,010 |
11,100 |
11,000 |
11,010 |
-0.36% |
2,100 |
2024/7/3 |
11,000 |
11,050 |
10,950 |
11,050 |
+0.45% |
3,100 |
2024/7/2 |
11,180 |
11,180 |
10,940 |
11,000 |
-0.90% |
4,000 |
2024/7/1 |
10,900 |
11,140 |
10,900 |
11,100 |
+0.45% |
6,800 |
2024/6/28 |
11,210 |
11,210 |
11,000 |
11,050 |
-1.43% |
6,800 |
2024/6/27 |
11,280 |
11,660 |
11,160 |
11,210 |
-8.42% |
18,200 |
2024/6/26 |
12,200 |
12,330 |
12,060 |
12,240 |
-0.73% |
14,500 |
2024/6/25 |
12,350 |
12,450 |
12,040 |
12,330 |
-0.48% |
3,400 |
2024/6/24 |
12,030 |
12,460 |
12,030 |
12,390 |
+2.99% |
5,900 |
2024/6/21 |
12,000 |
12,180 |
12,000 |
12,030 |
-0.58% |
4,700 |
2024/6/20 |
12,200 |
12,260 |
12,000 |
12,100 |
-0.90% |
2,700 |
2024/6/19 |
12,350 |
12,400 |
11,960 |
12,210 |
-2.01% |
8,700 |
2024/6/18 |
12,420 |
12,480 |
12,400 |
12,460 |
-0.32% |
2,800 |
2024/6/17 |
12,470 |
12,500 |
12,350 |
12,500 |
+0.48% |
2,400 |
2024/6/14 |
12,450 |
12,580 |
12,250 |
12,440 |
-0.80% |
4,300 |
2024/6/13 |
12,850 |
12,870 |
12,500 |
12,540 |
-2.03% |
4,600 |
2024/6/12 |
12,930 |
12,930 |
12,740 |
12,800 |
-0.85% |
2,900 |
2024/6/11 |
12,840 |
12,910 |
12,810 |
12,910 |
+0.31% |
2,000 |
2024/6/10 |
12,990 |
12,990 |
12,850 |
12,870 |
-0.92% |
2,000 |
2024/6/7 |
13,070 |
13,070 |
12,860 |
12,990 |
-0.23% |
900 |
2024/6/6 |
13,090 |
13,180 |
12,900 |
13,020 |
-1.36% |
4,500 |
2024/6/5 |
13,220 |
13,230 |
13,050 |
13,200 |
+0.53% |
2,000 |
2024/6/4 |
13,000 |
13,270 |
13,000 |
13,130 |
+1.00% |
2,700 |
2024/6/3 |
12,950 |
13,010 |
12,810 |
13,000 |
+1.09% |
3,500 |
2024/5/31 |
12,840 |
12,860 |
12,670 |
12,860 |
+0.70% |
2,400 |
2024/5/30 |
12,520 |
12,940 |
12,520 |
12,770 |
+1.11% |
3,500 |
2024/5/29 |
12,970 |
12,970 |
12,630 |
12,630 |
-2.02% |
3,500 |
2024/5/28 |
12,730 |
12,910 |
12,610 |
12,890 |
+0.16% |
4,500 |
2024/5/27 |
12,810 |
13,150 |
12,730 |
12,870 |
+0.55% |
4,400 |
2024/5/24 |
12,510 |
12,840 |
12,500 |
12,800 |
+1.03% |
2,700 |
2024/5/23 |
12,640 |
12,690 |
12,500 |
12,670 |
+0.80% |
2,600 |
2024/5/22 |
12,570 |
12,570 |
12,570 |
12,570 |
-0.16% |
200 |
2024/5/21 |
12,360 |
12,780 |
12,360 |
12,590 |
+0.32% |
5,200 |
2024/5/20 |
12,390 |
12,730 |
12,390 |
12,550 |
+1.21% |
4,100 |
2024/5/17 |
12,040 |
12,400 |
11,900 |
12,400 |
+0.49% |
6,200 |
2024/5/16 |
13,030 |
13,030 |
12,200 |
12,340 |
-6.30% |
13,100 |
2024/5/15 |
13,130 |
13,190 |
13,060 |
13,170 |
+0.08% |
1,300 |
2024/5/14 |
13,180 |
13,180 |
13,040 |
13,160 |
+0.23% |
800 |
2024/5/13 |
13,050 |
13,160 |
13,050 |
13,130 |
+0.31% |
1,500 |
2024/5/10 |
13,050 |
13,120 |
13,010 |
13,090 |
-0.38% |
2,200 |
2024/5/9 |
13,210 |
13,210 |
12,990 |
13,140 |
-0.38% |
1,900 |
2024/5/8 |
13,290 |
13,290 |
13,160 |
13,190 |
-0.75% |
2,400 |
2024/5/7 |
13,400 |
13,400 |
13,170 |
13,290 |
-0.75% |
2,400 |
2024/5/2 |
13,500 |
13,500 |
13,260 |
13,390 |
-0.81% |
1,600 |
2024/5/1 |
13,530 |
13,530 |
13,300 |
13,500 |
-0.22% |
2,100 |
2024/4/30 |
13,480 |
13,550 |
13,370 |
13,530 |
+1.58% |
2,900 |
2024/4/26 |
13,260 |
13,530 |
13,250 |
13,320 |
+0.68% |
4,900 |
2024/4/25 |
13,290 |
13,290 |
13,160 |
13,230 |
-0.45% |
1,700 |
2024/4/24 |
12,920 |
13,290 |
12,880 |
13,290 |
+2.94% |
2,900 |
2024/4/23 |
13,000 |
13,030 |
12,820 |
12,910 |
-0.62% |
1,700 |
2024/4/22 |
13,340 |
13,340 |
12,930 |
12,990 |
-0.38% |
2,600 |
2024/4/19 |
13,260 |
13,260 |
12,830 |
13,040 |
-2.69% |
3,800 |
2024/4/18 |
13,430 |
13,430 |
13,150 |
13,400 |
+0.83% |
2,500 |
2024/4/17 |
13,590 |
13,590 |
12,820 |
13,290 |
-1.85% |
3,900 |
2024/4/16 |
13,640 |
13,750 |
13,500 |
13,540 |
-2.87% |
4,100 |
2024/4/15 |
13,830 |
13,950 |
13,690 |
13,940 |
+0.80% |
1,300 |
2024/4/12 |
13,840 |
13,970 |
13,830 |
13,830 |
+0.66% |
1,800 |
2024/4/11 |
13,650 |
13,870 |
13,650 |
13,740 |
-0.43% |
1,800 |
2024/4/10 |
13,440 |
13,830 |
13,440 |
13,800 |
+2.68% |
3,200 |
2024/4/9 |
13,300 |
13,600 |
13,300 |
13,440 |
-1.18% |
6,000 |
2024/4/8 |
13,970 |
13,970 |
13,560 |
13,600 |
+0.22% |
5,500 |
2024/4/5 |
13,540 |
13,580 |
13,330 |
13,570 |
+0.67% |
4,800 |
2024/4/4 |
13,330 |
13,480 |
13,150 |
13,480 |
+3.45% |
6,200 |
2024/4/3 |
12,760 |
13,230 |
12,750 |
13,030 |
+1.56% |
4,600 |
2024/4/2 |
13,120 |
13,230 |
12,800 |
12,830 |
-2.21% |
4,200 |
2024/4/1 |
13,030 |
13,200 |
12,760 |
13,120 |
-0.53% |
7,000 |
2024/3/29 |
12,780 |
13,190 |
12,750 |
13,190 |
+3.21% |
4,200 |
2024/3/28 |
12,470 |
12,800 |
12,470 |
12,780 |
+1.19% |
4,300 |
2024/3/27 |
12,370 |
12,640 |
12,270 |
12,630 |
+3.02% |
4,200 |
2024/3/26 |
12,190 |
12,350 |
12,190 |
12,260 |
+1.32% |
1,200 |
2024/3/25 |
11,850 |
12,180 |
11,850 |
12,100 |
+2.20% |
4,200 |
2024/3/22 |
11,840 |
11,860 |
11,620 |
11,840 |
+0.68% |
2,300 |
2024/3/21 |
11,630 |
11,890 |
11,600 |
11,760 |
+0.86% |
4,100 |
2024/3/19 |
11,660 |
11,660 |
11,600 |
11,660 |
+0.00% |
1,900 |
2024/3/18 |
11,600 |
11,730 |
11,570 |
11,660 |
+0.52% |
3,100 |
2024/3/15 |
11,620 |
11,620 |
11,600 |
11,600 |
+0.00% |
500 |
2024/3/14 |
11,600 |
11,600 |
11,560 |
11,600 |
+0.00% |
300 |
2024/3/13 |
11,660 |
11,660 |
11,600 |
11,600 |
+0.43% |
900 |
2024/3/12 |
11,650 |
11,650 |
11,530 |
11,550 |
-0.94% |
800 |
2024/3/11 |
11,700 |
11,720 |
11,510 |
11,660 |
-0.51% |
1,800 |
2024/3/8 |
11,650 |
11,720 |
11,640 |
11,720 |
+0.17% |
2,000 |
2024/3/7 |
11,660 |
11,700 |
11,650 |
11,700 |
+0.34% |
1,300 |
2024/3/6 |
11,540 |
11,660 |
11,400 |
11,660 |
+0.78% |
1,900 |
2024/3/5 |
11,600 |
11,600 |
11,410 |
11,570 |
+0.17% |
900 |
|