日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,825 |
1,828 |
1,820 |
1,828 |
+0.16% |
2,400 |
2024/8/22 |
1,812 |
1,825 |
1,809 |
1,825 |
+0.72% |
3,200 |
2024/8/21 |
1,822 |
1,822 |
1,805 |
1,812 |
-0.77% |
4,600 |
2024/8/20 |
1,811 |
1,828 |
1,811 |
1,826 |
+1.05% |
6,000 |
2024/8/19 |
1,809 |
1,810 |
1,801 |
1,807 |
+0.39% |
2,700 |
2024/8/16 |
1,808 |
1,808 |
1,793 |
1,800 |
-0.44% |
4,600 |
2024/8/15 |
1,817 |
1,820 |
1,794 |
1,808 |
-0.50% |
6,300 |
2024/8/14 |
1,806 |
1,817 |
1,790 |
1,817 |
+1.06% |
5,000 |
2024/8/13 |
1,788 |
1,798 |
1,758 |
1,798 |
+2.98% |
9,100 |
2024/8/9 |
1,771 |
1,771 |
1,730 |
1,746 |
-0.34% |
6,900 |
2024/8/8 |
1,791 |
1,791 |
1,749 |
1,752 |
-1.41% |
5,700 |
2024/8/7 |
1,784 |
1,806 |
1,715 |
1,777 |
+0.62% |
8,700 |
2024/8/6 |
1,931 |
1,931 |
1,714 |
1,766 |
+6.97% |
13,300 |
2024/8/5 |
1,773 |
1,773 |
1,651 |
1,651 |
-5.82% |
23,500 |
2024/8/2 |
1,785 |
1,785 |
1,739 |
1,753 |
-1.96% |
12,700 |
2024/8/1 |
1,807 |
1,807 |
1,773 |
1,788 |
-1.00% |
5,700 |
2024/7/31 |
1,774 |
1,806 |
1,766 |
1,806 |
+3.14% |
10,600 |
2024/7/30 |
1,829 |
1,830 |
1,751 |
1,751 |
-4.21% |
37,900 |
2024/7/29 |
1,824 |
1,829 |
1,819 |
1,828 |
+0.49% |
3,800 |
2024/7/26 |
1,821 |
1,826 |
1,811 |
1,819 |
+0.06% |
4,800 |
2024/7/25 |
1,806 |
1,820 |
1,804 |
1,818 |
+0.78% |
5,900 |
2024/7/24 |
1,817 |
1,818 |
1,801 |
1,804 |
-0.72% |
2,800 |
2024/7/23 |
1,824 |
1,824 |
1,816 |
1,817 |
-0.16% |
1,800 |
2024/7/22 |
1,829 |
1,829 |
1,812 |
1,820 |
-0.49% |
6,900 |
2024/7/19 |
1,826 |
1,830 |
1,819 |
1,829 |
+0.16% |
5,900 |
2024/7/18 |
1,814 |
1,827 |
1,806 |
1,826 |
+0.66% |
11,700 |
2024/7/17 |
1,808 |
1,814 |
1,808 |
1,814 |
+0.44% |
2,400 |
2024/7/16 |
1,813 |
1,815 |
1,803 |
1,806 |
+0.61% |
8,700 |
2024/7/12 |
1,787 |
1,796 |
1,784 |
1,795 |
+0.79% |
7,500 |
2024/7/11 |
1,782 |
1,787 |
1,769 |
1,781 |
+0.11% |
7,700 |
2024/7/10 |
1,801 |
1,801 |
1,771 |
1,779 |
-0.89% |
15,600 |
2024/7/9 |
1,805 |
1,805 |
1,790 |
1,795 |
-0.44% |
7,300 |
2024/7/8 |
1,801 |
1,807 |
1,798 |
1,803 |
+0.28% |
7,900 |
2024/7/5 |
1,811 |
1,811 |
1,793 |
1,798 |
-0.39% |
5,600 |
2024/7/4 |
1,815 |
1,817 |
1,796 |
1,805 |
+0.11% |
5,700 |
2024/7/3 |
1,820 |
1,820 |
1,795 |
1,803 |
-0.28% |
7,400 |
2024/7/2 |
1,792 |
1,812 |
1,791 |
1,808 |
+0.89% |
12,500 |
2024/7/1 |
1,798 |
1,799 |
1,792 |
1,792 |
-0.06% |
7,600 |
2024/6/28 |
1,798 |
1,798 |
1,788 |
1,793 |
+0.28% |
6,600 |
2024/6/27 |
1,781 |
1,795 |
1,765 |
1,788 |
-0.78% |
11,700 |
2024/6/26 |
1,780 |
1,818 |
1,780 |
1,802 |
-1.26% |
24,900 |
2024/6/25 |
1,820 |
1,832 |
1,820 |
1,825 |
+0.22% |
4,000 |
2024/6/24 |
1,821 |
1,825 |
1,810 |
1,821 |
+1.34% |
6,500 |
2024/6/21 |
1,809 |
1,809 |
1,796 |
1,797 |
-0.17% |
4,700 |
2024/6/20 |
1,811 |
1,811 |
1,790 |
1,800 |
-0.77% |
5,300 |
2024/6/19 |
1,816 |
1,818 |
1,793 |
1,814 |
+0.00% |
7,300 |
2024/6/18 |
1,819 |
1,821 |
1,806 |
1,814 |
+0.39% |
4,000 |
2024/6/17 |
1,806 |
1,824 |
1,800 |
1,807 |
-0.71% |
7,800 |
2024/6/14 |
1,813 |
1,828 |
1,813 |
1,820 |
+0.39% |
5,000 |
2024/6/13 |
1,839 |
1,839 |
1,813 |
1,813 |
-0.93% |
5,600 |
2024/6/12 |
1,839 |
1,839 |
1,820 |
1,830 |
+0.55% |
4,000 |
2024/6/11 |
1,835 |
1,840 |
1,815 |
1,820 |
-0.66% |
7,700 |
2024/6/10 |
1,845 |
1,845 |
1,828 |
1,832 |
+0.22% |
5,800 |
2024/6/7 |
1,834 |
1,834 |
1,825 |
1,828 |
+0.44% |
3,600 |
2024/6/6 |
1,832 |
1,832 |
1,810 |
1,820 |
-0.33% |
5,800 |
2024/6/5 |
1,837 |
1,837 |
1,816 |
1,826 |
-0.44% |
5,700 |
2024/6/4 |
1,827 |
1,835 |
1,817 |
1,834 |
-0.33% |
7,100 |
2024/6/3 |
1,860 |
1,860 |
1,819 |
1,840 |
+3.37% |
25,500 |
2024/5/31 |
1,779 |
1,780 |
1,762 |
1,780 |
+0.06% |
3,500 |
2024/5/30 |
1,750 |
1,779 |
1,750 |
1,779 |
+1.66% |
4,500 |
2024/5/29 |
1,769 |
1,769 |
1,748 |
1,750 |
-1.13% |
5,800 |
2024/5/28 |
1,773 |
1,775 |
1,765 |
1,770 |
+0.00% |
1,800 |
2024/5/27 |
1,775 |
1,775 |
1,762 |
1,770 |
+0.00% |
3,300 |
2024/5/24 |
1,760 |
1,774 |
1,760 |
1,770 |
+0.51% |
3,900 |
2024/5/23 |
1,776 |
1,776 |
1,760 |
1,761 |
-0.79% |
4,100 |
2024/5/22 |
1,782 |
1,789 |
1,772 |
1,775 |
-0.11% |
5,400 |
2024/5/21 |
1,785 |
1,791 |
1,777 |
1,777 |
-0.84% |
2,700 |
2024/5/20 |
1,798 |
1,799 |
1,783 |
1,792 |
+0.62% |
3,600 |
2024/5/17 |
1,770 |
1,787 |
1,767 |
1,781 |
+0.23% |
2,100 |
2024/5/16 |
1,785 |
1,785 |
1,766 |
1,777 |
-0.39% |
6,500 |
2024/5/15 |
1,795 |
1,795 |
1,775 |
1,784 |
-0.34% |
6,300 |
2024/5/14 |
1,800 |
1,800 |
1,784 |
1,790 |
-0.56% |
5,200 |
2024/5/13 |
1,800 |
1,800 |
1,792 |
1,800 |
+0.45% |
5,500 |
2024/5/10 |
1,809 |
1,810 |
1,792 |
1,792 |
-0.78% |
6,600 |
2024/5/9 |
1,800 |
1,807 |
1,800 |
1,806 |
+0.33% |
2,300 |
2024/5/8 |
1,807 |
1,807 |
1,795 |
1,800 |
-0.39% |
5,400 |
2024/5/7 |
1,830 |
1,830 |
1,800 |
1,807 |
+0.11% |
17,700 |
2024/5/2 |
1,798 |
1,805 |
1,798 |
1,805 |
+0.67% |
4,100 |
2024/5/1 |
1,782 |
1,795 |
1,782 |
1,793 |
+0.39% |
2,500 |
2024/4/30 |
1,803 |
1,803 |
1,781 |
1,786 |
+0.45% |
6,400 |
2024/4/26 |
1,806 |
1,806 |
1,778 |
1,778 |
-1.11% |
57,200 |
2024/4/25 |
1,795 |
1,798 |
1,780 |
1,798 |
+0.39% |
9,600 |
2024/4/24 |
1,791 |
1,791 |
1,775 |
1,791 |
+0.17% |
8,000 |
2024/4/23 |
1,782 |
1,789 |
1,771 |
1,788 |
+0.62% |
6,000 |
2024/4/22 |
1,774 |
1,777 |
1,766 |
1,777 |
+0.45% |
6,400 |
2024/4/19 |
1,777 |
1,785 |
1,761 |
1,769 |
-0.11% |
9,800 |
2024/4/18 |
1,770 |
1,773 |
1,760 |
1,771 |
+0.06% |
5,500 |
2024/4/17 |
1,784 |
1,784 |
1,760 |
1,770 |
+0.00% |
12,700 |
2024/4/16 |
1,786 |
1,786 |
1,770 |
1,770 |
-0.78% |
8,500 |
2024/4/15 |
1,789 |
1,789 |
1,775 |
1,784 |
+0.28% |
11,000 |
2024/4/12 |
1,793 |
1,793 |
1,771 |
1,779 |
-0.11% |
11,000 |
2024/4/11 |
1,775 |
1,787 |
1,771 |
1,781 |
+0.34% |
9,600 |
2024/4/10 |
1,787 |
1,790 |
1,775 |
1,775 |
-0.62% |
11,700 |
2024/4/9 |
1,799 |
1,799 |
1,776 |
1,786 |
+0.68% |
16,500 |
2024/4/8 |
1,820 |
1,820 |
1,770 |
1,774 |
-1.77% |
23,800 |
2024/4/5 |
1,815 |
1,815 |
1,786 |
1,806 |
+0.06% |
14,900 |
2024/4/4 |
1,829 |
1,829 |
1,790 |
1,805 |
+1.23% |
14,900 |
2024/4/3 |
1,831 |
1,831 |
1,766 |
1,783 |
+1.83% |
31,500 |
2024/4/2 |
1,745 |
1,755 |
1,740 |
1,751 |
+1.33% |
21,800 |
2024/4/1 |
1,743 |
1,743 |
1,728 |
1,728 |
-0.58% |
7,900 |
2024/3/29 |
1,729 |
1,741 |
1,724 |
1,738 |
+1.05% |
13,100 |
2024/3/28 |
1,724 |
1,729 |
1,716 |
1,720 |
-0.35% |
14,700 |
2024/3/27 |
1,722 |
1,728 |
1,720 |
1,726 |
+0.23% |
7,200 |
2024/3/26 |
1,725 |
1,727 |
1,718 |
1,722 |
-0.35% |
7,100 |
2024/3/25 |
1,725 |
1,729 |
1,718 |
1,728 |
+0.17% |
10,000 |
2024/3/22 |
1,722 |
1,725 |
1,716 |
1,725 |
+0.12% |
4,400 |
2024/3/21 |
1,725 |
1,725 |
1,717 |
1,723 |
+0.00% |
7,500 |
2024/3/19 |
1,725 |
1,725 |
1,713 |
1,723 |
+0.17% |
6,600 |
2024/3/18 |
1,720 |
1,720 |
1,712 |
1,720 |
+0.29% |
3,900 |
2024/3/15 |
1,715 |
1,715 |
1,703 |
1,715 |
-0.06% |
3,100 |
2024/3/14 |
1,715 |
1,716 |
1,705 |
1,716 |
+0.06% |
2,900 |
2024/3/13 |
1,715 |
1,715 |
1,705 |
1,715 |
+0.29% |
2,400 |
2024/3/12 |
1,714 |
1,714 |
1,702 |
1,710 |
+0.23% |
3,500 |
2024/3/11 |
1,700 |
1,706 |
1,697 |
1,706 |
+0.12% |
9,700 |
2024/3/8 |
1,702 |
1,714 |
1,702 |
1,704 |
-0.58% |
6,900 |
2024/3/7 |
1,718 |
1,718 |
1,710 |
1,714 |
+0.06% |
2,700 |
2024/3/6 |
1,708 |
1,716 |
1,708 |
1,713 |
+0.23% |
5,000 |
2024/3/5 |
1,708 |
1,710 |
1,701 |
1,709 |
+0.06% |
3,500 |
2024/3/4 |
1,703 |
1,710 |
1,700 |
1,708 |
+0.00% |
11,000 |
2024/3/1 |
1,715 |
1,715 |
1,700 |
1,708 |
+0.41% |
7,100 |
2024/2/29 |
1,706 |
1,707 |
1,700 |
1,701 |
+0.00% |
7,500 |
2024/2/28 |
1,704 |
1,709 |
1,701 |
1,701 |
-0.47% |
7,200 |
2024/2/27 |
1,704 |
1,712 |
1,702 |
1,709 |
-0.12% |
5,500 |
|