日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,352 |
1,449 |
1,352 |
1,424 |
+5.64% |
7,300 |
2024/8/22 |
1,331 |
1,400 |
1,331 |
1,348 |
+2.67% |
3,600 |
2024/8/21 |
1,370 |
1,395 |
1,313 |
1,313 |
-2.01% |
1,600 |
2024/8/20 |
1,353 |
1,381 |
1,340 |
1,340 |
+0.00% |
1,700 |
2024/8/19 |
1,370 |
1,430 |
1,340 |
1,340 |
-4.22% |
6,800 |
2024/8/16 |
1,317 |
1,399 |
1,260 |
1,399 |
+6.23% |
8,700 |
2024/8/15 |
1,422 |
1,432 |
1,245 |
1,317 |
-1.13% |
34,600 |
2024/8/14 |
1,108 |
1,332 |
1,082 |
1,332 |
+29.07% |
22,000 |
2024/8/13 |
1,049 |
1,076 |
1,021 |
1,032 |
-0.39% |
5,600 |
2024/8/9 |
1,085 |
1,085 |
1,036 |
1,036 |
-4.52% |
2,400 |
2024/8/8 |
1,021 |
1,085 |
1,021 |
1,085 |
+3.24% |
2,800 |
2024/8/7 |
1,002 |
1,051 |
1,002 |
1,051 |
+5.00% |
6,100 |
2024/8/6 |
1,124 |
1,124 |
1,001 |
1,001 |
-11.42% |
13,700 |
2024/8/5 |
1,221 |
1,280 |
1,130 |
1,130 |
-20.98% |
13,200 |
2024/8/2 |
1,521 |
1,521 |
1,430 |
1,430 |
-9.89% |
3,300 |
2024/8/1 |
1,553 |
1,600 |
1,525 |
1,587 |
-1.24% |
1,200 |
2024/7/31 |
1,571 |
1,607 |
1,571 |
1,607 |
-0.25% |
500 |
2024/7/30 |
1,579 |
1,619 |
1,579 |
1,611 |
+2.03% |
1,000 |
2024/7/29 |
1,525 |
1,580 |
1,525 |
1,579 |
+1.54% |
500 |
2024/7/26 |
1,585 |
1,617 |
1,535 |
1,555 |
+0.00% |
2,300 |
2024/7/25 |
1,570 |
1,570 |
1,531 |
1,555 |
-2.20% |
2,000 |
2024/7/24 |
1,644 |
1,644 |
1,568 |
1,590 |
-2.75% |
1,600 |
2024/7/23 |
1,606 |
1,635 |
1,606 |
1,635 |
+1.36% |
1,100 |
2024/7/22 |
1,645 |
1,645 |
1,613 |
1,613 |
-4.27% |
2,700 |
2024/7/19 |
1,684 |
1,685 |
1,684 |
1,685 |
+0.96% |
200 |
2024/7/18 |
1,639 |
1,672 |
1,639 |
1,669 |
+1.03% |
500 |
2024/7/17 |
1,650 |
1,689 |
1,650 |
1,652 |
-2.19% |
900 |
2024/7/16 |
1,699 |
1,699 |
1,670 |
1,689 |
+1.26% |
1,000 |
2024/7/12 |
1,647 |
1,670 |
1,643 |
1,668 |
-1.01% |
1,600 |
2024/7/11 |
1,683 |
1,685 |
1,646 |
1,685 |
-0.06% |
800 |
2024/7/10 |
1,687 |
1,687 |
1,685 |
1,686 |
-0.12% |
300 |
2024/7/9 |
1,688 |
1,688 |
1,684 |
1,688 |
+1.02% |
1,500 |
2024/7/8 |
1,638 |
1,678 |
1,637 |
1,671 |
+1.27% |
1,700 |
2024/7/5 |
1,655 |
1,678 |
1,641 |
1,650 |
-1.67% |
1,600 |
2024/7/4 |
1,640 |
1,679 |
1,640 |
1,678 |
+1.57% |
1,100 |
2024/7/3 |
1,655 |
1,679 |
1,635 |
1,652 |
-1.08% |
3,500 |
2024/7/2 |
1,650 |
1,670 |
1,641 |
1,670 |
+0.54% |
1,800 |
2024/7/1 |
1,709 |
1,709 |
1,661 |
1,661 |
-1.72% |
1,100 |
2024/6/28 |
1,688 |
1,714 |
1,688 |
1,690 |
-1.11% |
1,600 |
2024/6/27 |
1,675 |
1,709 |
1,675 |
1,709 |
+0.95% |
500 |
2024/6/26 |
1,715 |
1,720 |
1,693 |
1,693 |
-1.34% |
1,400 |
2024/6/25 |
1,673 |
1,716 |
1,673 |
1,716 |
+2.57% |
1,900 |
2024/6/24 |
1,708 |
1,709 |
1,673 |
1,673 |
-1.24% |
2,400 |
2024/6/21 |
1,674 |
1,694 |
1,660 |
1,694 |
-1.17% |
2,100 |
2024/6/20 |
1,688 |
1,714 |
1,650 |
1,714 |
+1.78% |
2,700 |
2024/6/19 |
1,669 |
1,692 |
1,647 |
1,684 |
-0.36% |
4,300 |
2024/6/18 |
1,787 |
1,945 |
1,660 |
1,690 |
-1.63% |
38,500 |
2024/6/17 |
1,667 |
1,720 |
1,666 |
1,718 |
+2.57% |
1,300 |
2024/6/14 |
1,660 |
1,682 |
1,660 |
1,675 |
-0.53% |
400 |
2024/6/13 |
1,664 |
1,684 |
1,663 |
1,684 |
-2.43% |
1,800 |
2024/6/11 |
1,650 |
1,726 |
1,634 |
1,726 |
+2.19% |
2,200 |
2024/6/10 |
1,627 |
1,698 |
1,620 |
1,689 |
+2.99% |
2,000 |
2024/6/7 |
1,674 |
1,714 |
1,603 |
1,640 |
-1.44% |
2,900 |
2024/6/6 |
1,642 |
1,665 |
1,633 |
1,664 |
-0.12% |
1,400 |
2024/6/5 |
1,694 |
1,710 |
1,666 |
1,666 |
-4.75% |
3,400 |
2024/6/4 |
1,723 |
1,760 |
1,723 |
1,749 |
+1.51% |
1,000 |
2024/6/3 |
1,712 |
1,734 |
1,682 |
1,723 |
+0.64% |
800 |
2024/5/31 |
1,705 |
1,760 |
1,705 |
1,712 |
+0.71% |
2,100 |
2024/5/30 |
1,617 |
1,700 |
1,609 |
1,700 |
+3.41% |
3,400 |
2024/5/29 |
1,613 |
1,649 |
1,597 |
1,644 |
+1.48% |
1,700 |
2024/5/28 |
1,586 |
1,629 |
1,562 |
1,620 |
+2.40% |
2,600 |
2024/5/27 |
1,608 |
1,646 |
1,582 |
1,582 |
-3.48% |
1,300 |
2024/5/24 |
1,640 |
1,649 |
1,602 |
1,639 |
+0.37% |
2,200 |
2024/5/23 |
1,607 |
1,636 |
1,601 |
1,633 |
+1.62% |
2,300 |
2024/5/22 |
1,562 |
1,635 |
1,540 |
1,607 |
+2.95% |
3,500 |
2024/5/21 |
1,599 |
1,615 |
1,561 |
1,561 |
-2.38% |
1,100 |
2024/5/20 |
1,590 |
1,610 |
1,580 |
1,599 |
+4.37% |
1,700 |
2024/5/17 |
1,532 |
1,575 |
1,527 |
1,532 |
-1.35% |
3,100 |
2024/5/16 |
1,580 |
1,589 |
1,515 |
1,553 |
-2.94% |
3,800 |
2024/5/15 |
1,607 |
1,653 |
1,589 |
1,600 |
-4.36% |
3,000 |
2024/5/14 |
1,627 |
1,684 |
1,591 |
1,673 |
+2.01% |
3,100 |
2024/5/13 |
1,639 |
1,650 |
1,633 |
1,640 |
-2.32% |
400 |
2024/5/10 |
1,632 |
1,685 |
1,606 |
1,679 |
+0.42% |
1,900 |
2024/5/9 |
1,736 |
1,747 |
1,672 |
1,672 |
-3.63% |
1,800 |
2024/5/8 |
1,768 |
1,790 |
1,735 |
1,735 |
-1.87% |
2,100 |
2024/5/7 |
1,710 |
1,772 |
1,710 |
1,768 |
+3.39% |
2,000 |
2024/5/2 |
1,643 |
1,710 |
1,643 |
1,710 |
+4.08% |
3,600 |
2024/5/1 |
1,616 |
1,643 |
1,616 |
1,643 |
-0.36% |
400 |
2024/4/30 |
1,639 |
1,692 |
1,639 |
1,649 |
+0.55% |
2,000 |
2024/4/26 |
1,635 |
1,642 |
1,590 |
1,640 |
+1.23% |
2,600 |
2024/4/25 |
1,590 |
1,650 |
1,589 |
1,620 |
+0.93% |
2,800 |
2024/4/24 |
1,609 |
1,621 |
1,600 |
1,605 |
-0.80% |
1,400 |
2024/4/23 |
1,610 |
1,646 |
1,610 |
1,618 |
+0.31% |
300 |
2024/4/22 |
1,584 |
1,641 |
1,584 |
1,613 |
-0.06% |
3,400 |
2024/4/19 |
1,683 |
1,697 |
1,600 |
1,614 |
-4.10% |
5,900 |
2024/4/18 |
1,715 |
1,715 |
1,637 |
1,683 |
-1.87% |
2,400 |
2024/4/17 |
1,701 |
1,715 |
1,655 |
1,715 |
+0.29% |
3,000 |
2024/4/16 |
1,743 |
1,743 |
1,689 |
1,710 |
-2.40% |
3,900 |
2024/4/15 |
1,753 |
1,769 |
1,750 |
1,752 |
-1.30% |
2,400 |
2024/4/12 |
1,778 |
1,780 |
1,750 |
1,775 |
-0.28% |
3,300 |
2024/4/11 |
1,778 |
1,800 |
1,778 |
1,780 |
-1.11% |
1,500 |
2024/4/10 |
1,800 |
1,800 |
1,780 |
1,800 |
+0.06% |
1,100 |
2024/4/9 |
1,795 |
1,800 |
1,780 |
1,799 |
+0.56% |
2,200 |
2024/4/8 |
1,800 |
1,813 |
1,788 |
1,789 |
-0.61% |
2,100 |
2024/4/5 |
1,782 |
1,830 |
1,773 |
1,800 |
-1.21% |
3,100 |
2024/4/4 |
1,823 |
1,842 |
1,822 |
1,822 |
-0.98% |
1,200 |
2024/4/3 |
1,830 |
1,840 |
1,820 |
1,840 |
+0.27% |
1,400 |
2024/4/2 |
1,849 |
1,878 |
1,835 |
1,835 |
-1.08% |
2,800 |
2024/4/1 |
1,896 |
1,898 |
1,840 |
1,855 |
-2.16% |
3,700 |
2024/3/29 |
1,913 |
1,939 |
1,888 |
1,896 |
-0.89% |
2,900 |
2024/3/28 |
1,903 |
1,926 |
1,903 |
1,913 |
-0.26% |
1,100 |
2024/3/27 |
1,935 |
1,935 |
1,901 |
1,918 |
-0.88% |
1,500 |
2024/3/26 |
1,980 |
1,980 |
1,871 |
1,935 |
-2.62% |
16,100 |
2024/3/25 |
2,000 |
2,001 |
1,987 |
1,987 |
-1.24% |
1,500 |
2024/3/22 |
2,069 |
2,069 |
2,010 |
2,012 |
-2.80% |
9,000 |
2024/3/21 |
2,080 |
2,080 |
2,042 |
2,070 |
-1.19% |
2,200 |
2024/3/19 |
2,169 |
2,169 |
2,081 |
2,095 |
-1.13% |
2,100 |
2024/3/18 |
2,080 |
2,130 |
2,070 |
2,119 |
+4.59% |
3,400 |
2024/3/15 |
2,055 |
2,080 |
2,026 |
2,026 |
-1.70% |
2,700 |
2024/3/14 |
2,041 |
2,075 |
2,041 |
2,061 |
+0.83% |
1,300 |
2024/3/13 |
2,066 |
2,086 |
2,041 |
2,044 |
-2.11% |
3,400 |
2024/3/12 |
2,148 |
2,148 |
2,055 |
2,088 |
-0.48% |
2,300 |
2024/3/11 |
2,026 |
2,130 |
2,015 |
2,098 |
+0.00% |
12,400 |
2024/3/8 |
2,185 |
2,235 |
2,098 |
2,098 |
-8.18% |
47,900 |
2024/3/7 |
2,318 |
2,348 |
2,220 |
2,285 |
-1.42% |
8,400 |
2024/3/6 |
2,311 |
2,396 |
2,311 |
2,318 |
-1.19% |
6,800 |
2024/3/5 |
2,304 |
2,346 |
2,225 |
2,346 |
+0.26% |
11,600 |
2024/3/4 |
2,400 |
2,402 |
2,321 |
2,340 |
-2.50% |
7,700 |
2024/3/1 |
2,443 |
2,534 |
2,400 |
2,400 |
+0.42% |
8,700 |
2024/2/29 |
2,391 |
2,391 |
2,300 |
2,390 |
-1.24% |
8,900 |
2024/2/28 |
2,539 |
2,577 |
2,418 |
2,420 |
-3.89% |
9,000 |
2024/2/27 |
2,551 |
2,667 |
2,436 |
2,518 |
+0.24% |
25,500 |
2024/2/26 |
2,438 |
2,512 |
2,338 |
2,512 |
+7.44% |
26,600 |
|