日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,310 |
1,342 |
1,309 |
1,341 |
+2.44% |
3,700 |
2024/8/22 |
1,300 |
1,309 |
1,295 |
1,309 |
+0.69% |
2,800 |
2024/8/21 |
1,274 |
1,300 |
1,270 |
1,300 |
+1.56% |
3,700 |
2024/8/20 |
1,276 |
1,287 |
1,258 |
1,280 |
+1.83% |
3,500 |
2024/8/19 |
1,258 |
1,273 |
1,250 |
1,257 |
-0.08% |
7,800 |
2024/8/16 |
1,250 |
1,260 |
1,241 |
1,258 |
+1.78% |
7,100 |
2024/8/15 |
1,248 |
1,250 |
1,233 |
1,236 |
+0.41% |
7,600 |
2024/8/14 |
1,230 |
1,244 |
1,228 |
1,231 |
+0.41% |
6,800 |
2024/8/13 |
1,206 |
1,238 |
1,206 |
1,226 |
+1.66% |
10,000 |
2024/8/9 |
1,206 |
1,226 |
1,201 |
1,206 |
+1.77% |
13,300 |
2024/8/8 |
1,158 |
1,194 |
1,158 |
1,185 |
+1.46% |
7,700 |
2024/8/7 |
1,102 |
1,197 |
1,102 |
1,168 |
+0.52% |
59,200 |
2024/8/6 |
1,197 |
1,197 |
1,146 |
1,162 |
+7.69% |
19,900 |
2024/8/5 |
1,200 |
1,246 |
1,025 |
1,079 |
-18.44% |
58,600 |
2024/8/2 |
1,366 |
1,366 |
1,305 |
1,323 |
-3.71% |
11,100 |
2024/8/1 |
1,396 |
1,396 |
1,370 |
1,374 |
-1.72% |
4,100 |
2024/7/31 |
1,392 |
1,398 |
1,378 |
1,398 |
-0.14% |
4,100 |
2024/7/30 |
1,411 |
1,411 |
1,390 |
1,400 |
-0.36% |
6,700 |
2024/7/29 |
1,404 |
1,417 |
1,385 |
1,405 |
+0.36% |
4,900 |
2024/7/26 |
1,410 |
1,418 |
1,385 |
1,400 |
-0.57% |
9,000 |
2024/7/25 |
1,415 |
1,432 |
1,405 |
1,408 |
-0.49% |
4,300 |
2024/7/24 |
1,422 |
1,437 |
1,415 |
1,415 |
-0.49% |
1,300 |
2024/7/23 |
1,423 |
1,435 |
1,421 |
1,422 |
+0.14% |
3,700 |
2024/7/22 |
1,428 |
1,432 |
1,420 |
1,420 |
-0.56% |
3,400 |
2024/7/19 |
1,446 |
1,446 |
1,424 |
1,428 |
-1.24% |
7,100 |
2024/7/18 |
1,447 |
1,450 |
1,440 |
1,446 |
-0.14% |
2,700 |
2024/7/17 |
1,448 |
1,453 |
1,445 |
1,448 |
+0.00% |
2,300 |
2024/7/16 |
1,446 |
1,454 |
1,445 |
1,448 |
+0.14% |
2,600 |
2024/7/12 |
1,430 |
1,452 |
1,430 |
1,446 |
+0.00% |
6,200 |
2024/7/11 |
1,446 |
1,454 |
1,445 |
1,446 |
-0.62% |
6,900 |
2024/7/10 |
1,462 |
1,462 |
1,455 |
1,455 |
-0.21% |
1,900 |
2024/7/9 |
1,466 |
1,466 |
1,458 |
1,458 |
+0.00% |
2,700 |
2024/7/8 |
1,453 |
1,463 |
1,453 |
1,458 |
+0.34% |
2,100 |
2024/7/5 |
1,452 |
1,462 |
1,448 |
1,453 |
+0.55% |
11,100 |
2024/7/4 |
1,450 |
1,450 |
1,444 |
1,445 |
-0.34% |
2,400 |
2024/7/3 |
1,444 |
1,450 |
1,441 |
1,450 |
+0.49% |
8,300 |
2024/7/2 |
1,438 |
1,445 |
1,434 |
1,443 |
+0.35% |
1,700 |
2024/7/1 |
1,439 |
1,444 |
1,425 |
1,438 |
+0.21% |
4,300 |
2024/6/28 |
1,420 |
1,438 |
1,420 |
1,435 |
+1.49% |
7,500 |
2024/6/27 |
1,407 |
1,414 |
1,399 |
1,414 |
+1.07% |
6,700 |
2024/6/26 |
1,399 |
1,403 |
1,397 |
1,399 |
+0.00% |
2,700 |
2024/6/25 |
1,413 |
1,414 |
1,397 |
1,399 |
-0.99% |
4,400 |
2024/6/24 |
1,406 |
1,413 |
1,406 |
1,413 |
+0.86% |
6,700 |
2024/6/21 |
1,399 |
1,405 |
1,399 |
1,401 |
+0.00% |
3,800 |
2024/6/20 |
1,405 |
1,405 |
1,398 |
1,401 |
-0.28% |
3,300 |
2024/6/19 |
1,391 |
1,406 |
1,391 |
1,405 |
+1.01% |
4,700 |
2024/6/18 |
1,395 |
1,402 |
1,388 |
1,391 |
-0.29% |
5,400 |
2024/6/17 |
1,350 |
1,395 |
1,350 |
1,395 |
+3.33% |
11,100 |
2024/6/14 |
1,343 |
1,350 |
1,343 |
1,350 |
+0.60% |
800 |
2024/6/13 |
1,357 |
1,363 |
1,340 |
1,342 |
-0.67% |
1,900 |
2024/6/12 |
1,346 |
1,359 |
1,346 |
1,351 |
+0.60% |
2,500 |
2024/6/11 |
1,333 |
1,343 |
1,326 |
1,343 |
+1.36% |
5,800 |
2024/6/10 |
1,314 |
1,338 |
1,314 |
1,325 |
+0.61% |
3,700 |
2024/6/7 |
1,310 |
1,317 |
1,305 |
1,317 |
+0.53% |
2,200 |
2024/6/6 |
1,320 |
1,336 |
1,310 |
1,310 |
-0.76% |
3,200 |
2024/6/5 |
1,329 |
1,333 |
1,316 |
1,320 |
-0.38% |
5,000 |
2024/6/4 |
1,313 |
1,328 |
1,313 |
1,325 |
+0.91% |
5,100 |
2024/6/3 |
1,310 |
1,313 |
1,308 |
1,313 |
+0.92% |
4,000 |
2024/5/31 |
1,293 |
1,305 |
1,293 |
1,301 |
+0.77% |
3,700 |
2024/5/30 |
1,295 |
1,295 |
1,290 |
1,291 |
-0.39% |
4,300 |
2024/5/29 |
1,306 |
1,315 |
1,295 |
1,296 |
-0.54% |
4,700 |
2024/5/28 |
1,296 |
1,305 |
1,296 |
1,303 |
+0.39% |
8,100 |
2024/5/27 |
1,295 |
1,303 |
1,295 |
1,298 |
+0.62% |
3,300 |
2024/5/24 |
1,293 |
1,297 |
1,290 |
1,290 |
-0.23% |
6,000 |
2024/5/23 |
1,296 |
1,302 |
1,293 |
1,293 |
+0.00% |
3,800 |
2024/5/22 |
1,301 |
1,310 |
1,293 |
1,293 |
-0.61% |
7,400 |
2024/5/21 |
1,307 |
1,309 |
1,301 |
1,301 |
+0.15% |
3,000 |
2024/5/20 |
1,294 |
1,315 |
1,294 |
1,299 |
+0.39% |
6,300 |
2024/5/17 |
1,286 |
1,315 |
1,286 |
1,294 |
-0.31% |
9,500 |
2024/5/16 |
1,300 |
1,316 |
1,269 |
1,298 |
-2.41% |
27,300 |
2024/5/15 |
1,322 |
1,330 |
1,317 |
1,330 |
+1.06% |
7,900 |
2024/5/14 |
1,307 |
1,320 |
1,307 |
1,316 |
+0.38% |
3,300 |
2024/5/13 |
1,309 |
1,318 |
1,301 |
1,311 |
+0.15% |
4,900 |
2024/5/10 |
1,303 |
1,321 |
1,303 |
1,309 |
+0.46% |
2,600 |
2024/5/9 |
1,322 |
1,322 |
1,301 |
1,303 |
-0.61% |
5,500 |
2024/5/8 |
1,331 |
1,331 |
1,310 |
1,311 |
-1.50% |
9,200 |
2024/5/7 |
1,335 |
1,339 |
1,331 |
1,331 |
+0.83% |
3,300 |
2024/5/2 |
1,318 |
1,331 |
1,314 |
1,320 |
+0.15% |
2,900 |
2024/5/1 |
1,310 |
1,323 |
1,310 |
1,318 |
-0.45% |
3,300 |
2024/4/30 |
1,314 |
1,324 |
1,308 |
1,324 |
+1.07% |
6,400 |
2024/4/26 |
1,314 |
1,314 |
1,305 |
1,310 |
-0.83% |
2,200 |
2024/4/25 |
1,320 |
1,324 |
1,320 |
1,321 |
-0.38% |
3,100 |
2024/4/24 |
1,321 |
1,326 |
1,315 |
1,326 |
+0.84% |
4,900 |
2024/4/23 |
1,320 |
1,323 |
1,314 |
1,315 |
+0.23% |
3,900 |
2024/4/22 |
1,320 |
1,320 |
1,300 |
1,312 |
-0.68% |
3,200 |
2024/4/19 |
1,308 |
1,321 |
1,297 |
1,321 |
+0.46% |
5,700 |
2024/4/18 |
1,314 |
1,321 |
1,306 |
1,315 |
-0.30% |
2,100 |
2024/4/17 |
1,328 |
1,338 |
1,310 |
1,319 |
-0.98% |
3,000 |
2024/4/16 |
1,335 |
1,341 |
1,330 |
1,332 |
-0.67% |
3,500 |
2024/4/15 |
1,352 |
1,353 |
1,341 |
1,341 |
-0.96% |
3,400 |
2024/4/12 |
1,357 |
1,374 |
1,350 |
1,354 |
-0.15% |
1,900 |
2024/4/11 |
1,350 |
1,374 |
1,350 |
1,356 |
-0.07% |
1,500 |
2024/4/10 |
1,374 |
1,378 |
1,355 |
1,357 |
-0.95% |
2,000 |
2024/4/9 |
1,361 |
1,377 |
1,361 |
1,370 |
+1.03% |
2,400 |
2024/4/8 |
1,344 |
1,360 |
1,344 |
1,356 |
+1.12% |
2,800 |
2024/4/5 |
1,342 |
1,344 |
1,328 |
1,341 |
-0.22% |
4,100 |
2024/4/4 |
1,330 |
1,350 |
1,330 |
1,344 |
+1.05% |
4,200 |
2024/4/3 |
1,323 |
1,340 |
1,309 |
1,330 |
-0.82% |
7,200 |
2024/4/2 |
1,376 |
1,376 |
1,341 |
1,341 |
-2.54% |
7,300 |
2024/4/1 |
1,383 |
1,391 |
1,376 |
1,376 |
+0.00% |
6,000 |
2024/3/29 |
1,373 |
1,381 |
1,370 |
1,376 |
+0.29% |
7,400 |
2024/3/28 |
1,367 |
1,391 |
1,366 |
1,372 |
-4.06% |
22,600 |
2024/3/27 |
1,408 |
1,443 |
1,408 |
1,430 |
-1.04% |
66,500 |
2024/3/26 |
1,452 |
1,453 |
1,445 |
1,445 |
-0.48% |
11,500 |
2024/3/25 |
1,455 |
1,460 |
1,452 |
1,452 |
-0.48% |
9,100 |
2024/3/22 |
1,458 |
1,459 |
1,449 |
1,459 |
+0.55% |
4,800 |
2024/3/21 |
1,458 |
1,458 |
1,442 |
1,451 |
+1.11% |
9,100 |
2024/3/19 |
1,430 |
1,451 |
1,423 |
1,435 |
+0.84% |
5,300 |
2024/3/18 |
1,413 |
1,427 |
1,411 |
1,423 |
+1.28% |
8,400 |
2024/3/15 |
1,406 |
1,415 |
1,404 |
1,405 |
-0.28% |
4,100 |
2024/3/14 |
1,406 |
1,420 |
1,404 |
1,409 |
+0.21% |
2,900 |
2024/3/13 |
1,425 |
1,425 |
1,406 |
1,406 |
-0.21% |
3,900 |
2024/3/12 |
1,402 |
1,428 |
1,402 |
1,409 |
+0.00% |
3,400 |
2024/3/11 |
1,406 |
1,420 |
1,402 |
1,409 |
-1.05% |
7,300 |
2024/3/8 |
1,423 |
1,438 |
1,423 |
1,424 |
-1.11% |
5,200 |
2024/3/7 |
1,446 |
1,453 |
1,430 |
1,440 |
-0.48% |
7,400 |
2024/3/6 |
1,409 |
1,447 |
1,409 |
1,447 |
+2.12% |
3,300 |
2024/3/5 |
1,426 |
1,431 |
1,403 |
1,417 |
-1.12% |
7,800 |
2024/3/4 |
1,456 |
1,463 |
1,430 |
1,433 |
-1.24% |
9,000 |
2024/3/1 |
1,457 |
1,457 |
1,451 |
1,451 |
-0.41% |
3,400 |
2024/2/29 |
1,450 |
1,460 |
1,445 |
1,457 |
+0.28% |
4,400 |
2024/2/28 |
1,419 |
1,464 |
1,419 |
1,453 |
+2.40% |
18,300 |
2024/2/27 |
1,420 |
1,428 |
1,415 |
1,419 |
-0.07% |
4,100 |
|