日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,777 |
1,795 |
1,772 |
1,780 |
+0.17% |
6,600 |
2024/8/22 |
1,777 |
1,781 |
1,761 |
1,777 |
-0.06% |
9,000 |
2024/8/21 |
1,776 |
1,781 |
1,764 |
1,778 |
-0.45% |
20,000 |
2024/8/20 |
1,773 |
1,799 |
1,773 |
1,786 |
+1.13% |
20,500 |
2024/8/19 |
1,775 |
1,777 |
1,753 |
1,766 |
-0.23% |
20,900 |
2024/8/16 |
1,716 |
1,770 |
1,716 |
1,770 |
+3.63% |
32,700 |
2024/8/15 |
1,710 |
1,719 |
1,704 |
1,708 |
-0.06% |
13,800 |
2024/8/14 |
1,711 |
1,711 |
1,680 |
1,709 |
-1.33% |
22,600 |
2024/8/13 |
1,672 |
1,737 |
1,672 |
1,732 |
+3.96% |
19,100 |
2024/8/9 |
1,688 |
1,698 |
1,644 |
1,666 |
+1.09% |
33,300 |
2024/8/8 |
1,645 |
1,692 |
1,645 |
1,648 |
-0.66% |
34,100 |
2024/8/7 |
1,631 |
1,706 |
1,615 |
1,659 |
+0.24% |
45,100 |
2024/8/6 |
1,680 |
1,706 |
1,634 |
1,655 |
+3.44% |
33,200 |
2024/8/5 |
1,700 |
1,703 |
1,561 |
1,600 |
-10.01% |
74,700 |
2024/8/2 |
1,833 |
1,846 |
1,778 |
1,778 |
-4.20% |
55,100 |
2024/8/1 |
1,889 |
1,891 |
1,849 |
1,856 |
-2.21% |
41,400 |
2024/7/31 |
1,853 |
1,898 |
1,852 |
1,898 |
+2.04% |
28,400 |
2024/7/30 |
1,855 |
1,882 |
1,847 |
1,860 |
+0.27% |
144,300 |
2024/7/29 |
1,864 |
1,874 |
1,848 |
1,855 |
+1.03% |
30,000 |
2024/7/26 |
1,821 |
1,859 |
1,821 |
1,836 |
+0.99% |
30,000 |
2024/7/25 |
1,858 |
1,874 |
1,816 |
1,818 |
-2.26% |
65,400 |
2024/7/24 |
1,878 |
1,907 |
1,859 |
1,860 |
-2.46% |
164,000 |
2024/7/23 |
1,875 |
1,918 |
1,875 |
1,907 |
+2.20% |
37,600 |
2024/7/22 |
1,913 |
1,916 |
1,866 |
1,866 |
-2.46% |
37,900 |
2024/7/19 |
1,924 |
1,933 |
1,907 |
1,913 |
-0.52% |
18,200 |
2024/7/18 |
1,935 |
1,952 |
1,923 |
1,923 |
-1.08% |
17,800 |
2024/7/17 |
1,951 |
1,967 |
1,941 |
1,944 |
-0.05% |
20,500 |
2024/7/16 |
1,939 |
1,961 |
1,937 |
1,945 |
-0.05% |
19,800 |
2024/7/12 |
1,932 |
1,955 |
1,931 |
1,946 |
+0.21% |
21,800 |
2024/7/11 |
1,950 |
1,952 |
1,933 |
1,942 |
+0.00% |
30,800 |
2024/7/10 |
1,933 |
1,956 |
1,927 |
1,942 |
+0.73% |
65,200 |
2024/7/9 |
1,923 |
1,931 |
1,917 |
1,928 |
+0.26% |
22,900 |
2024/7/8 |
1,922 |
1,935 |
1,914 |
1,923 |
+0.89% |
27,600 |
2024/7/5 |
1,917 |
1,924 |
1,903 |
1,906 |
-0.57% |
14,600 |
2024/7/4 |
1,908 |
1,920 |
1,902 |
1,917 |
+0.47% |
18,900 |
2024/7/3 |
1,885 |
1,908 |
1,884 |
1,908 |
+1.87% |
40,200 |
2024/7/2 |
1,878 |
1,890 |
1,865 |
1,873 |
+0.92% |
39,800 |
2024/7/1 |
1,872 |
1,887 |
1,846 |
1,856 |
-0.85% |
66,000 |
2024/6/28 |
1,895 |
1,905 |
1,866 |
1,872 |
-1.42% |
45,100 |
2024/6/27 |
1,915 |
1,920 |
1,886 |
1,899 |
-1.96% |
72,700 |
2024/6/26 |
1,937 |
1,947 |
1,932 |
1,937 |
-1.17% |
73,400 |
2024/6/25 |
1,951 |
1,970 |
1,943 |
1,960 |
+1.08% |
34,700 |
2024/6/24 |
1,943 |
1,943 |
1,925 |
1,939 |
+0.78% |
23,700 |
2024/6/21 |
1,952 |
1,959 |
1,922 |
1,924 |
-0.98% |
44,100 |
2024/6/20 |
1,951 |
1,960 |
1,933 |
1,943 |
-0.41% |
28,800 |
2024/6/19 |
1,970 |
1,974 |
1,943 |
1,951 |
-0.15% |
58,800 |
2024/6/18 |
1,934 |
1,954 |
1,934 |
1,954 |
+1.14% |
24,100 |
2024/6/17 |
1,918 |
1,936 |
1,914 |
1,932 |
+0.16% |
22,500 |
2024/6/14 |
1,913 |
1,940 |
1,913 |
1,929 |
+0.42% |
33,000 |
2024/6/13 |
1,944 |
1,945 |
1,917 |
1,921 |
-0.77% |
17,600 |
2024/6/12 |
1,936 |
1,946 |
1,936 |
1,936 |
+0.00% |
10,100 |
2024/6/11 |
1,939 |
1,950 |
1,933 |
1,936 |
-0.82% |
23,200 |
2024/6/10 |
1,945 |
1,952 |
1,937 |
1,952 |
+0.77% |
18,500 |
2024/6/7 |
1,923 |
1,938 |
1,923 |
1,937 |
+0.73% |
17,300 |
2024/6/6 |
1,936 |
1,939 |
1,921 |
1,923 |
-0.26% |
21,200 |
2024/6/5 |
1,930 |
1,945 |
1,922 |
1,928 |
-0.10% |
24,700 |
2024/6/4 |
1,939 |
1,944 |
1,930 |
1,930 |
+0.26% |
18,400 |
2024/6/3 |
1,944 |
1,944 |
1,923 |
1,925 |
+0.00% |
15,900 |
2024/5/31 |
1,915 |
1,929 |
1,908 |
1,925 |
+0.73% |
25,500 |
2024/5/30 |
1,870 |
1,914 |
1,869 |
1,911 |
+1.76% |
19,200 |
2024/5/29 |
1,900 |
1,900 |
1,874 |
1,878 |
-0.79% |
31,800 |
2024/5/28 |
1,892 |
1,907 |
1,890 |
1,893 |
+0.05% |
17,400 |
2024/5/27 |
1,890 |
1,910 |
1,890 |
1,892 |
+0.11% |
18,100 |
2024/5/24 |
1,891 |
1,903 |
1,883 |
1,890 |
-1.05% |
40,700 |
2024/5/23 |
1,921 |
1,922 |
1,905 |
1,910 |
-0.57% |
21,800 |
2024/5/22 |
1,932 |
1,934 |
1,921 |
1,921 |
-0.52% |
13,900 |
2024/5/21 |
1,927 |
1,947 |
1,921 |
1,931 |
+0.31% |
23,900 |
2024/5/20 |
1,909 |
1,928 |
1,904 |
1,925 |
+1.16% |
17,300 |
2024/5/17 |
1,897 |
1,903 |
1,889 |
1,903 |
+0.32% |
18,300 |
2024/5/16 |
1,905 |
1,905 |
1,880 |
1,897 |
+0.26% |
16,600 |
2024/5/15 |
1,901 |
1,923 |
1,886 |
1,892 |
-1.66% |
45,300 |
2024/5/14 |
1,968 |
1,968 |
1,917 |
1,924 |
-1.69% |
49,900 |
2024/5/13 |
1,970 |
1,972 |
1,957 |
1,957 |
-0.66% |
20,400 |
2024/5/10 |
1,989 |
1,989 |
1,967 |
1,970 |
-0.40% |
10,800 |
2024/5/9 |
1,979 |
1,984 |
1,965 |
1,978 |
+0.56% |
12,200 |
2024/5/8 |
1,970 |
1,978 |
1,963 |
1,967 |
-0.30% |
14,400 |
2024/5/7 |
1,994 |
1,994 |
1,971 |
1,973 |
+0.15% |
20,700 |
2024/5/2 |
1,970 |
1,978 |
1,961 |
1,970 |
+0.00% |
8,500 |
2024/5/1 |
1,975 |
1,979 |
1,962 |
1,970 |
-0.35% |
13,100 |
2024/4/30 |
1,993 |
1,993 |
1,961 |
1,977 |
+0.56% |
26,300 |
2024/4/26 |
1,963 |
1,971 |
1,953 |
1,966 |
+0.82% |
15,000 |
2024/4/25 |
1,979 |
1,987 |
1,950 |
1,950 |
-1.81% |
21,600 |
2024/4/24 |
1,970 |
1,994 |
1,969 |
1,986 |
+0.86% |
33,700 |
2024/4/23 |
1,993 |
1,998 |
1,963 |
1,969 |
+0.00% |
11,600 |
2024/4/22 |
1,968 |
1,977 |
1,960 |
1,969 |
+1.03% |
16,300 |
2024/4/19 |
1,980 |
1,981 |
1,940 |
1,949 |
-1.57% |
22,100 |
2024/4/18 |
1,971 |
1,988 |
1,971 |
1,980 |
+0.61% |
11,000 |
2024/4/17 |
1,981 |
1,986 |
1,956 |
1,968 |
-0.66% |
16,100 |
2024/4/16 |
2,010 |
2,031 |
1,974 |
1,981 |
-1.74% |
30,500 |
2024/4/15 |
2,009 |
2,022 |
2,006 |
2,016 |
+0.35% |
15,500 |
2024/4/12 |
2,035 |
2,038 |
2,009 |
2,009 |
-0.79% |
21,200 |
2024/4/11 |
2,000 |
2,025 |
1,980 |
2,025 |
+1.30% |
32,400 |
2024/4/10 |
2,013 |
2,019 |
1,994 |
1,999 |
-0.70% |
18,600 |
2024/4/9 |
1,978 |
2,015 |
1,977 |
2,013 |
+1.98% |
38,200 |
2024/4/8 |
1,956 |
1,979 |
1,956 |
1,974 |
+1.44% |
25,200 |
2024/4/5 |
1,947 |
1,960 |
1,933 |
1,946 |
-0.41% |
22,700 |
2024/4/4 |
1,953 |
1,967 |
1,927 |
1,954 |
+0.31% |
43,100 |
2024/4/3 |
1,927 |
1,967 |
1,927 |
1,948 |
+0.36% |
29,700 |
2024/4/2 |
1,961 |
1,980 |
1,919 |
1,941 |
-0.72% |
51,800 |
2024/4/1 |
1,965 |
1,970 |
1,949 |
1,955 |
-0.51% |
37,900 |
2024/3/29 |
1,884 |
1,965 |
1,882 |
1,965 |
+5.19% |
80,900 |
2024/3/28 |
1,885 |
1,885 |
1,862 |
1,868 |
-0.16% |
24,800 |
2024/3/27 |
1,884 |
1,884 |
1,868 |
1,871 |
+0.21% |
23,500 |
2024/3/26 |
1,871 |
1,873 |
1,859 |
1,867 |
-0.21% |
27,700 |
2024/3/25 |
1,896 |
1,896 |
1,863 |
1,871 |
-1.73% |
52,300 |
2024/3/22 |
1,905 |
1,921 |
1,889 |
1,904 |
+0.85% |
36,500 |
2024/3/21 |
1,881 |
1,899 |
1,869 |
1,888 |
+0.43% |
50,000 |
2024/3/19 |
1,862 |
1,880 |
1,855 |
1,880 |
+1.35% |
19,700 |
2024/3/18 |
1,854 |
1,862 |
1,851 |
1,855 |
+0.11% |
12,400 |
2024/3/15 |
1,843 |
1,866 |
1,843 |
1,853 |
+0.00% |
18,500 |
2024/3/14 |
1,844 |
1,853 |
1,829 |
1,853 |
+0.65% |
24,800 |
2024/3/13 |
1,837 |
1,844 |
1,825 |
1,841 |
+0.82% |
24,500 |
2024/3/12 |
1,812 |
1,826 |
1,784 |
1,826 |
+0.72% |
26,100 |
2024/3/11 |
1,825 |
1,825 |
1,796 |
1,813 |
-0.87% |
28,600 |
2024/3/8 |
1,806 |
1,837 |
1,806 |
1,829 |
+0.38% |
22,500 |
2024/3/7 |
1,831 |
1,843 |
1,817 |
1,822 |
-0.27% |
16,700 |
2024/3/6 |
1,805 |
1,836 |
1,805 |
1,827 |
+0.83% |
29,200 |
2024/3/5 |
1,812 |
1,817 |
1,799 |
1,812 |
+0.17% |
14,300 |
2024/3/4 |
1,838 |
1,838 |
1,804 |
1,809 |
-0.39% |
24,400 |
2024/3/1 |
1,843 |
1,851 |
1,811 |
1,816 |
-1.52% |
30,400 |
2024/2/29 |
1,853 |
1,867 |
1,839 |
1,844 |
-0.59% |
23,000 |
2024/2/28 |
1,851 |
1,869 |
1,846 |
1,855 |
-0.22% |
34,400 |
2024/2/27 |
1,809 |
1,866 |
1,806 |
1,859 |
+3.28% |
97,600 |
|