日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,037 |
1,045 |
1,034 |
1,043 |
+0.68% |
2,200 |
2024/8/22 |
1,038 |
1,044 |
1,036 |
1,036 |
+0.29% |
2,900 |
2024/8/21 |
1,030 |
1,036 |
1,030 |
1,033 |
-0.58% |
1,900 |
2024/8/20 |
1,026 |
1,039 |
1,026 |
1,039 |
+1.27% |
1,900 |
2024/8/19 |
1,021 |
1,035 |
1,021 |
1,026 |
+0.49% |
1,800 |
2024/8/16 |
1,030 |
1,033 |
1,019 |
1,021 |
-0.39% |
1,200 |
2024/8/15 |
1,030 |
1,030 |
1,025 |
1,025 |
+0.10% |
1,800 |
2024/8/14 |
1,014 |
1,030 |
1,014 |
1,024 |
+0.99% |
2,300 |
2024/8/13 |
1,011 |
1,014 |
1,010 |
1,014 |
+0.40% |
1,800 |
2024/8/9 |
1,012 |
1,017 |
1,010 |
1,010 |
-0.10% |
2,300 |
2024/8/8 |
1,002 |
1,012 |
1,002 |
1,011 |
+0.90% |
2,800 |
2024/8/7 |
1,007 |
1,011 |
990 |
1,002 |
-0.10% |
3,700 |
2024/8/6 |
997 |
1,005 |
979 |
1,003 |
+0.50% |
8,300 |
2024/8/5 |
1,010 |
1,015 |
951 |
998 |
-3.20% |
15,200 |
2024/8/2 |
1,040 |
1,040 |
1,030 |
1,031 |
-1.53% |
5,200 |
2024/8/1 |
1,051 |
1,051 |
1,039 |
1,047 |
-0.38% |
1,800 |
2024/7/31 |
1,064 |
1,064 |
1,040 |
1,051 |
-1.22% |
3,600 |
2024/7/30 |
1,046 |
1,064 |
1,046 |
1,064 |
+1.24% |
2,000 |
2024/7/29 |
1,043 |
1,051 |
1,041 |
1,051 |
+0.86% |
4,000 |
2024/7/26 |
1,032 |
1,042 |
1,030 |
1,042 |
+0.68% |
3,300 |
2024/7/25 |
1,042 |
1,042 |
1,025 |
1,035 |
+0.78% |
2,900 |
2024/7/24 |
1,033 |
1,034 |
1,025 |
1,027 |
+0.39% |
2,000 |
2024/7/23 |
1,030 |
1,031 |
1,023 |
1,023 |
-0.68% |
2,200 |
2024/7/22 |
1,040 |
1,040 |
1,022 |
1,030 |
-0.48% |
5,200 |
2024/7/19 |
1,040 |
1,040 |
1,031 |
1,035 |
-0.38% |
1,500 |
2024/7/18 |
1,040 |
1,040 |
1,030 |
1,039 |
-0.10% |
2,900 |
2024/7/17 |
1,057 |
1,057 |
1,035 |
1,040 |
+0.10% |
6,400 |
2024/7/16 |
1,038 |
1,049 |
1,038 |
1,039 |
-0.38% |
4,200 |
2024/7/12 |
1,042 |
1,048 |
1,039 |
1,043 |
+0.00% |
1,200 |
2024/7/11 |
1,043 |
1,043 |
1,037 |
1,043 |
+0.00% |
800 |
2024/7/10 |
1,041 |
1,048 |
1,038 |
1,043 |
+0.19% |
1,900 |
2024/7/9 |
1,056 |
1,056 |
1,041 |
1,041 |
-0.29% |
1,300 |
2024/7/8 |
1,052 |
1,057 |
1,044 |
1,044 |
-0.38% |
2,600 |
2024/7/5 |
1,043 |
1,048 |
1,037 |
1,048 |
+0.48% |
2,000 |
2024/7/4 |
1,040 |
1,043 |
1,039 |
1,043 |
+0.48% |
1,700 |
2024/7/3 |
1,044 |
1,044 |
1,038 |
1,038 |
-0.57% |
900 |
2024/7/2 |
1,040 |
1,044 |
1,030 |
1,044 |
+1.06% |
2,500 |
2024/7/1 |
1,034 |
1,034 |
1,022 |
1,033 |
+1.08% |
1,700 |
2024/6/28 |
1,032 |
1,036 |
1,022 |
1,022 |
-0.68% |
3,800 |
2024/6/27 |
1,028 |
1,046 |
1,028 |
1,029 |
+0.88% |
5,100 |
2024/6/26 |
1,017 |
1,024 |
1,017 |
1,020 |
+0.10% |
2,000 |
2024/6/25 |
1,019 |
1,023 |
1,017 |
1,019 |
+0.10% |
1,500 |
2024/6/24 |
1,033 |
1,033 |
1,018 |
1,018 |
-0.10% |
2,500 |
2024/6/21 |
1,019 |
1,022 |
1,019 |
1,019 |
+0.00% |
800 |
2024/6/20 |
1,021 |
1,021 |
1,017 |
1,019 |
-0.20% |
2,500 |
2024/6/19 |
1,022 |
1,027 |
1,020 |
1,021 |
-0.10% |
1,800 |
2024/6/18 |
1,028 |
1,031 |
1,022 |
1,022 |
+0.00% |
1,200 |
2024/6/17 |
1,030 |
1,030 |
1,022 |
1,022 |
-0.78% |
800 |
2024/6/14 |
1,026 |
1,030 |
1,021 |
1,030 |
+0.78% |
400 |
2024/6/13 |
1,026 |
1,026 |
1,022 |
1,022 |
-0.58% |
1,600 |
2024/6/12 |
1,030 |
1,031 |
1,028 |
1,028 |
-0.19% |
900 |
2024/6/11 |
1,034 |
1,040 |
1,030 |
1,030 |
+0.10% |
1,700 |
2024/6/10 |
1,028 |
1,029 |
1,026 |
1,029 |
+0.29% |
1,500 |
2024/6/7 |
1,026 |
1,026 |
1,026 |
1,026 |
-0.58% |
400 |
2024/6/6 |
1,035 |
1,038 |
1,027 |
1,032 |
-0.58% |
1,000 |
2024/6/5 |
1,034 |
1,039 |
1,031 |
1,038 |
-0.10% |
900 |
2024/6/4 |
1,031 |
1,040 |
1,031 |
1,039 |
+0.78% |
2,000 |
2024/6/3 |
1,030 |
1,034 |
1,028 |
1,031 |
-0.10% |
600 |
2024/5/31 |
1,028 |
1,032 |
1,028 |
1,032 |
+0.29% |
700 |
2024/5/30 |
1,033 |
1,039 |
1,029 |
1,029 |
-0.77% |
2,000 |
2024/5/29 |
1,032 |
1,037 |
1,027 |
1,037 |
+0.48% |
1,300 |
2024/5/28 |
1,034 |
1,038 |
1,026 |
1,032 |
+0.19% |
1,900 |
2024/5/27 |
1,039 |
1,039 |
1,030 |
1,030 |
-0.10% |
1,000 |
2024/5/24 |
1,024 |
1,034 |
1,021 |
1,031 |
+0.68% |
1,000 |
2024/5/23 |
1,036 |
1,036 |
1,020 |
1,024 |
-0.19% |
1,900 |
2024/5/22 |
1,036 |
1,038 |
1,026 |
1,026 |
-0.68% |
2,500 |
2024/5/21 |
1,030 |
1,034 |
1,030 |
1,033 |
+0.68% |
700 |
2024/5/20 |
1,027 |
1,028 |
1,026 |
1,026 |
+0.00% |
1,400 |
2024/5/17 |
1,023 |
1,026 |
1,015 |
1,026 |
+0.79% |
3,400 |
2024/5/16 |
1,016 |
1,023 |
1,016 |
1,018 |
-0.78% |
1,800 |
2024/5/15 |
1,027 |
1,027 |
1,018 |
1,026 |
-0.10% |
1,000 |
2024/5/14 |
1,020 |
1,028 |
1,018 |
1,027 |
+0.69% |
2,200 |
2024/5/13 |
1,036 |
1,036 |
1,006 |
1,020 |
-1.45% |
6,200 |
2024/5/10 |
1,031 |
1,035 |
1,023 |
1,035 |
+0.29% |
1,400 |
2024/5/9 |
1,022 |
1,055 |
1,018 |
1,032 |
+0.78% |
9,000 |
2024/5/8 |
1,026 |
1,026 |
1,017 |
1,024 |
-0.19% |
2,100 |
2024/5/7 |
1,033 |
1,035 |
1,021 |
1,026 |
-0.68% |
2,700 |
2024/5/2 |
1,032 |
1,033 |
1,023 |
1,033 |
+0.10% |
1,700 |
2024/5/1 |
1,033 |
1,033 |
1,023 |
1,032 |
-0.10% |
3,600 |
2024/4/30 |
1,032 |
1,033 |
1,018 |
1,033 |
+1.18% |
3,100 |
2024/4/26 |
1,028 |
1,030 |
1,020 |
1,021 |
-0.29% |
3,600 |
2024/4/25 |
1,027 |
1,027 |
1,021 |
1,024 |
+0.49% |
1,900 |
2024/4/24 |
1,024 |
1,024 |
1,018 |
1,019 |
-0.29% |
1,200 |
2024/4/23 |
1,023 |
1,024 |
1,015 |
1,022 |
-0.10% |
2,800 |
2024/4/22 |
1,019 |
1,030 |
1,019 |
1,023 |
-0.20% |
1,700 |
2024/4/19 |
1,026 |
1,030 |
1,013 |
1,025 |
-0.97% |
3,500 |
2024/4/18 |
1,040 |
1,040 |
1,029 |
1,035 |
-0.48% |
1,400 |
2024/4/17 |
1,022 |
1,041 |
1,022 |
1,040 |
+1.76% |
4,900 |
2024/4/16 |
1,027 |
1,038 |
1,014 |
1,022 |
-1.54% |
3,700 |
2024/4/15 |
1,055 |
1,055 |
1,001 |
1,038 |
-3.35% |
20,800 |
2024/4/12 |
1,037 |
1,075 |
1,033 |
1,074 |
+3.97% |
5,900 |
2024/4/11 |
1,036 |
1,036 |
1,033 |
1,033 |
-0.29% |
800 |
2024/4/10 |
1,025 |
1,038 |
1,025 |
1,036 |
+1.17% |
2,300 |
2024/4/9 |
1,029 |
1,029 |
1,021 |
1,024 |
+0.89% |
1,400 |
2024/4/8 |
1,024 |
1,029 |
1,013 |
1,015 |
-0.88% |
2,600 |
2024/4/5 |
1,039 |
1,039 |
1,014 |
1,024 |
-2.01% |
16,100 |
2024/4/4 |
1,049 |
1,053 |
1,035 |
1,045 |
-0.38% |
7,500 |
2024/4/3 |
1,041 |
1,059 |
1,040 |
1,049 |
+0.58% |
3,400 |
2024/4/2 |
1,036 |
1,043 |
1,032 |
1,043 |
+0.38% |
9,100 |
2024/4/1 |
1,045 |
1,050 |
1,035 |
1,039 |
-0.48% |
3,300 |
2024/3/29 |
1,035 |
1,054 |
1,035 |
1,044 |
+0.58% |
4,500 |
2024/3/28 |
1,046 |
1,046 |
1,034 |
1,038 |
+0.48% |
3,500 |
2024/3/27 |
1,043 |
1,044 |
1,033 |
1,033 |
-0.29% |
4,700 |
2024/3/26 |
1,032 |
1,048 |
1,030 |
1,036 |
+0.10% |
6,800 |
2024/3/25 |
1,050 |
1,050 |
1,032 |
1,035 |
-1.80% |
9,600 |
2024/3/22 |
1,054 |
1,059 |
1,048 |
1,054 |
+0.19% |
2,900 |
2024/3/21 |
1,081 |
1,081 |
1,042 |
1,052 |
-2.23% |
9,100 |
2024/3/19 |
1,050 |
1,076 |
1,037 |
1,076 |
+2.48% |
9,600 |
2024/3/18 |
1,078 |
1,080 |
1,036 |
1,050 |
-2.60% |
8,000 |
2024/3/15 |
1,045 |
1,095 |
1,045 |
1,078 |
+4.66% |
20,800 |
2024/3/14 |
1,030 |
1,040 |
1,020 |
1,030 |
-0.48% |
7,700 |
2024/3/13 |
1,057 |
1,060 |
1,028 |
1,035 |
-2.08% |
11,900 |
2024/3/12 |
1,045 |
1,061 |
1,041 |
1,057 |
+1.15% |
9,300 |
2024/3/11 |
1,069 |
1,076 |
1,041 |
1,045 |
-3.42% |
15,200 |
2024/3/8 |
1,103 |
1,120 |
1,080 |
1,082 |
-3.48% |
18,500 |
2024/3/7 |
1,179 |
1,191 |
1,100 |
1,121 |
-3.53% |
33,800 |
2024/3/6 |
1,169 |
1,178 |
1,153 |
1,162 |
+0.26% |
11,000 |
2024/3/5 |
1,178 |
1,235 |
1,150 |
1,159 |
+0.09% |
43,700 |
2024/3/4 |
1,163 |
1,260 |
1,151 |
1,158 |
-1.95% |
94,600 |
2024/3/1 |
1,285 |
1,302 |
1,181 |
1,181 |
-6.64% |
119,200 |
2024/2/29 |
1,620 |
1,684 |
1,256 |
1,265 |
-8.60% |
716,800 |
2024/2/28 |
1,465 |
1,755 |
1,350 |
1,384 |
-5.59% |
771,100 |
2024/2/27 |
1,170 |
1,466 |
1,155 |
1,466 |
+25.73% |
219,000 |
|