日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,122 |
1,122 |
1,090 |
1,114 |
-1.07% |
1,800 |
2024/8/22 |
1,130 |
1,150 |
1,075 |
1,126 |
-0.35% |
9,900 |
2024/8/21 |
1,073 |
1,239 |
1,073 |
1,130 |
+12.66% |
50,800 |
2024/8/20 |
999 |
1,010 |
999 |
1,003 |
+1.83% |
1,900 |
2024/8/19 |
996 |
1,000 |
981 |
985 |
+1.44% |
2,000 |
2024/8/16 |
974 |
990 |
971 |
971 |
+2.21% |
1,000 |
2024/8/15 |
948 |
975 |
938 |
950 |
-5.75% |
9,900 |
2024/8/14 |
1,017 |
1,029 |
999 |
1,008 |
+0.80% |
12,200 |
2024/8/13 |
994 |
1,000 |
979 |
1,000 |
+0.50% |
1,200 |
2024/8/9 |
1,000 |
1,008 |
995 |
995 |
-0.50% |
4,600 |
2024/8/8 |
981 |
1,005 |
981 |
1,000 |
+1.83% |
1,600 |
2024/8/7 |
912 |
984 |
907 |
982 |
+5.03% |
7,000 |
2024/8/6 |
915 |
992 |
902 |
935 |
+7.47% |
7,800 |
2024/8/5 |
1,071 |
1,110 |
855 |
870 |
-24.68% |
28,200 |
2024/8/2 |
1,202 |
1,202 |
1,130 |
1,155 |
-4.78% |
11,000 |
2024/8/1 |
1,246 |
1,249 |
1,213 |
1,213 |
-3.35% |
4,400 |
2024/7/31 |
1,205 |
1,255 |
1,205 |
1,255 |
+0.72% |
5,500 |
2024/7/30 |
1,213 |
1,249 |
1,202 |
1,246 |
+1.05% |
3,500 |
2024/7/29 |
1,212 |
1,233 |
1,212 |
1,233 |
+0.82% |
1,200 |
2024/7/26 |
1,216 |
1,223 |
1,215 |
1,223 |
+0.08% |
300 |
2024/7/25 |
1,221 |
1,230 |
1,210 |
1,222 |
-2.32% |
2,300 |
2024/7/24 |
1,230 |
1,251 |
1,230 |
1,251 |
+0.48% |
1,100 |
2024/7/23 |
1,254 |
1,256 |
1,245 |
1,245 |
-0.24% |
3,300 |
2024/7/22 |
1,220 |
1,248 |
1,220 |
1,248 |
+2.30% |
500 |
2024/7/19 |
1,227 |
1,229 |
1,220 |
1,220 |
-0.81% |
1,100 |
2024/7/18 |
1,245 |
1,245 |
1,220 |
1,230 |
-2.30% |
2,200 |
2024/7/17 |
1,237 |
1,259 |
1,237 |
1,259 |
+0.72% |
500 |
2024/7/16 |
1,249 |
1,259 |
1,246 |
1,250 |
+1.21% |
5,000 |
2024/7/12 |
1,220 |
1,235 |
1,220 |
1,235 |
+0.82% |
2,500 |
2024/7/11 |
1,210 |
1,225 |
1,201 |
1,225 |
+2.00% |
1,400 |
2024/7/10 |
1,201 |
1,202 |
1,201 |
1,201 |
+0.08% |
700 |
2024/7/9 |
1,200 |
1,200 |
1,200 |
1,200 |
-1.32% |
100 |
2024/7/8 |
1,219 |
1,219 |
1,200 |
1,216 |
+2.10% |
4,800 |
2024/7/5 |
1,203 |
1,203 |
1,191 |
1,191 |
-1.73% |
1,200 |
2024/7/4 |
1,193 |
1,212 |
1,191 |
1,212 |
+1.59% |
600 |
2024/7/3 |
1,206 |
1,224 |
1,182 |
1,193 |
-0.75% |
5,000 |
2024/7/2 |
1,205 |
1,207 |
1,201 |
1,202 |
-0.41% |
1,500 |
2024/7/1 |
1,205 |
1,207 |
1,205 |
1,207 |
-1.55% |
500 |
2024/6/28 |
1,228 |
1,228 |
1,205 |
1,226 |
-0.08% |
800 |
2024/6/27 |
1,218 |
1,229 |
1,208 |
1,227 |
+0.16% |
1,100 |
2024/6/26 |
1,227 |
1,229 |
1,203 |
1,225 |
+2.08% |
2,600 |
2024/6/25 |
1,200 |
1,208 |
1,200 |
1,200 |
+1.78% |
2,700 |
2024/6/24 |
1,175 |
1,179 |
1,175 |
1,179 |
+0.34% |
900 |
2024/6/21 |
1,176 |
1,199 |
1,175 |
1,175 |
-0.42% |
500 |
2024/6/20 |
1,180 |
1,180 |
1,175 |
1,180 |
-1.01% |
2,100 |
2024/6/19 |
1,195 |
1,200 |
1,175 |
1,192 |
+0.68% |
800 |
2024/6/18 |
1,185 |
1,185 |
1,160 |
1,184 |
-0.08% |
700 |
2024/6/17 |
1,194 |
1,194 |
1,185 |
1,185 |
-1.00% |
700 |
2024/6/14 |
1,171 |
1,197 |
1,150 |
1,197 |
+1.18% |
2,400 |
2024/6/13 |
1,201 |
1,217 |
1,183 |
1,183 |
+1.02% |
10,600 |
2024/6/12 |
1,170 |
1,171 |
1,170 |
1,171 |
-2.17% |
600 |
2024/6/11 |
1,210 |
1,210 |
1,171 |
1,197 |
-0.25% |
400 |
2024/6/10 |
1,166 |
1,202 |
1,166 |
1,200 |
+2.92% |
1,300 |
2024/6/7 |
1,150 |
1,180 |
1,150 |
1,166 |
+0.52% |
1,100 |
2024/6/6 |
1,210 |
1,210 |
1,140 |
1,160 |
-1.69% |
4,000 |
2024/6/5 |
1,180 |
1,180 |
1,180 |
1,180 |
+0.08% |
200 |
2024/6/4 |
1,160 |
1,180 |
1,160 |
1,179 |
+1.64% |
500 |
2024/6/3 |
1,180 |
1,180 |
1,150 |
1,160 |
-1.69% |
2,900 |
2024/5/31 |
1,194 |
1,194 |
1,122 |
1,180 |
-0.42% |
8,000 |
2024/5/30 |
1,124 |
1,195 |
1,119 |
1,185 |
-0.25% |
16,000 |
2024/5/29 |
1,280 |
1,280 |
1,156 |
1,188 |
-5.79% |
20,600 |
2024/5/28 |
1,295 |
1,330 |
1,249 |
1,261 |
-0.32% |
29,200 |
2024/5/27 |
1,245 |
1,286 |
1,230 |
1,265 |
+2.18% |
8,700 |
2024/5/24 |
1,184 |
1,239 |
1,183 |
1,238 |
+4.74% |
4,000 |
2024/5/23 |
1,180 |
1,208 |
1,180 |
1,182 |
+0.94% |
1,800 |
2024/5/22 |
1,197 |
1,197 |
1,170 |
1,171 |
-2.42% |
2,200 |
2024/5/21 |
1,151 |
1,200 |
1,135 |
1,200 |
+1.78% |
2,200 |
2024/5/20 |
1,181 |
1,190 |
1,179 |
1,179 |
-0.08% |
1,400 |
2024/5/17 |
1,202 |
1,202 |
1,147 |
1,180 |
-1.83% |
2,600 |
2024/5/16 |
1,175 |
1,225 |
1,175 |
1,202 |
+2.30% |
3,000 |
2024/5/15 |
1,119 |
1,191 |
1,119 |
1,175 |
+4.44% |
2,400 |
2024/5/14 |
1,203 |
1,229 |
1,100 |
1,125 |
-7.10% |
18,900 |
2024/5/13 |
1,204 |
1,230 |
1,204 |
1,211 |
-0.33% |
2,900 |
2024/5/10 |
1,234 |
1,242 |
1,215 |
1,215 |
-1.54% |
1,300 |
2024/5/9 |
1,217 |
1,235 |
1,201 |
1,234 |
-0.48% |
1,200 |
2024/5/8 |
1,199 |
1,243 |
1,198 |
1,240 |
+0.98% |
5,100 |
2024/5/7 |
1,200 |
1,228 |
1,192 |
1,228 |
+3.28% |
4,700 |
2024/5/2 |
1,176 |
1,195 |
1,170 |
1,189 |
-0.83% |
7,000 |
2024/5/1 |
1,185 |
1,200 |
1,175 |
1,199 |
+0.76% |
11,100 |
2024/4/30 |
1,200 |
1,200 |
1,180 |
1,190 |
-1.24% |
2,700 |
2024/4/26 |
1,189 |
1,208 |
1,189 |
1,205 |
-1.15% |
2,800 |
2024/4/25 |
1,220 |
1,247 |
1,219 |
1,219 |
-0.08% |
900 |
2024/4/24 |
1,218 |
1,236 |
1,200 |
1,220 |
+0.91% |
2,000 |
2024/4/23 |
1,186 |
1,209 |
1,173 |
1,209 |
+1.60% |
1,700 |
2024/4/22 |
1,162 |
1,220 |
1,162 |
1,190 |
+0.00% |
4,300 |
2024/4/19 |
1,200 |
1,211 |
1,151 |
1,190 |
-4.65% |
17,400 |
2024/4/18 |
1,219 |
1,248 |
1,217 |
1,248 |
+2.21% |
700 |
2024/4/17 |
1,277 |
1,277 |
1,221 |
1,221 |
-0.81% |
8,700 |
2024/4/16 |
1,243 |
1,249 |
1,231 |
1,231 |
-2.07% |
2,600 |
2024/4/15 |
1,251 |
1,257 |
1,250 |
1,257 |
-0.71% |
1,500 |
2024/4/12 |
1,275 |
1,275 |
1,254 |
1,266 |
-0.71% |
2,600 |
2024/4/11 |
1,286 |
1,286 |
1,257 |
1,275 |
-1.70% |
2,400 |
2024/4/10 |
1,287 |
1,300 |
1,250 |
1,297 |
+0.15% |
4,800 |
2024/4/9 |
1,282 |
1,307 |
1,282 |
1,295 |
-1.07% |
1,300 |
2024/4/8 |
1,290 |
1,309 |
1,274 |
1,309 |
+1.47% |
2,900 |
2024/4/5 |
1,291 |
1,319 |
1,284 |
1,290 |
-1.83% |
2,100 |
2024/4/4 |
1,298 |
1,314 |
1,291 |
1,314 |
+1.00% |
4,200 |
2024/4/3 |
1,319 |
1,319 |
1,293 |
1,301 |
-2.18% |
2,800 |
2024/4/2 |
1,342 |
1,343 |
1,320 |
1,330 |
-0.37% |
4,900 |
2024/4/1 |
1,344 |
1,355 |
1,305 |
1,335 |
+0.38% |
5,900 |
2024/3/29 |
1,314 |
1,330 |
1,311 |
1,330 |
+1.22% |
4,300 |
2024/3/28 |
1,354 |
1,354 |
1,299 |
1,314 |
-2.95% |
4,900 |
2024/3/27 |
1,345 |
1,354 |
1,335 |
1,354 |
+0.67% |
12,300 |
2024/3/26 |
1,365 |
1,365 |
1,332 |
1,345 |
-1.32% |
1,500 |
2024/3/25 |
1,357 |
1,373 |
1,340 |
1,363 |
+0.07% |
3,400 |
2024/3/22 |
1,366 |
1,375 |
1,358 |
1,362 |
+0.29% |
3,000 |
2024/3/21 |
1,397 |
1,398 |
1,352 |
1,358 |
-2.72% |
7,000 |
2024/3/19 |
1,385 |
1,422 |
1,369 |
1,396 |
+0.79% |
12,900 |
2024/3/18 |
1,366 |
1,385 |
1,312 |
1,385 |
+8.71% |
23,000 |
2024/3/15 |
1,260 |
1,274 |
1,260 |
1,274 |
+1.03% |
2,300 |
2024/3/14 |
1,281 |
1,288 |
1,256 |
1,261 |
-1.87% |
2,400 |
2024/3/13 |
1,286 |
1,320 |
1,270 |
1,285 |
-1.15% |
3,500 |
2024/3/12 |
1,323 |
1,329 |
1,281 |
1,300 |
-1.74% |
3,300 |
2024/3/11 |
1,300 |
1,330 |
1,294 |
1,323 |
-0.53% |
5,900 |
2024/3/8 |
1,334 |
1,367 |
1,309 |
1,330 |
-0.23% |
3,700 |
2024/3/7 |
1,363 |
1,365 |
1,309 |
1,333 |
+0.00% |
8,500 |
2024/3/6 |
1,332 |
1,375 |
1,313 |
1,333 |
-1.70% |
7,600 |
2024/3/5 |
1,390 |
1,411 |
1,329 |
1,356 |
-2.09% |
17,900 |
2024/3/4 |
1,395 |
1,410 |
1,350 |
1,385 |
-0.50% |
16,400 |
2024/3/1 |
1,420 |
1,448 |
1,364 |
1,392 |
-1.90% |
21,300 |
2024/2/29 |
1,380 |
1,499 |
1,333 |
1,419 |
+10.00% |
101,500 |
2024/2/28 |
1,325 |
1,327 |
1,262 |
1,290 |
-0.92% |
4,800 |
2024/2/27 |
1,276 |
1,311 |
1,250 |
1,302 |
+2.12% |
11,700 |
|