日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,430 |
1,433 |
1,370 |
1,385 |
-2.81% |
3,500 |
2024/8/22 |
1,425 |
1,425 |
1,425 |
1,425 |
+1.42% |
100 |
2024/8/21 |
1,388 |
1,405 |
1,388 |
1,405 |
+0.29% |
200 |
2024/8/20 |
1,400 |
1,415 |
1,364 |
1,401 |
+0.07% |
2,300 |
2024/8/19 |
1,440 |
1,440 |
1,400 |
1,400 |
-0.71% |
1,100 |
2024/8/16 |
1,401 |
1,411 |
1,381 |
1,410 |
+2.17% |
2,000 |
2024/8/15 |
1,357 |
1,380 |
1,338 |
1,380 |
+1.77% |
2,800 |
2024/8/14 |
1,350 |
1,356 |
1,318 |
1,356 |
+1.95% |
4,000 |
2024/8/13 |
1,304 |
1,330 |
1,304 |
1,330 |
+1.99% |
700 |
2024/8/9 |
1,329 |
1,329 |
1,297 |
1,304 |
-1.73% |
4,800 |
2024/8/8 |
1,326 |
1,350 |
1,324 |
1,327 |
-2.07% |
900 |
2024/8/7 |
1,300 |
1,355 |
1,300 |
1,355 |
+1.73% |
2,600 |
2024/8/6 |
1,331 |
1,420 |
1,331 |
1,332 |
+2.38% |
5,000 |
2024/8/5 |
1,310 |
1,398 |
1,301 |
1,301 |
-10.28% |
14,800 |
2024/8/2 |
1,580 |
1,580 |
1,450 |
1,450 |
-9.54% |
8,400 |
2024/8/1 |
1,630 |
1,630 |
1,603 |
1,603 |
-3.67% |
2,800 |
2024/7/31 |
1,664 |
1,664 |
1,649 |
1,664 |
+0.85% |
700 |
2024/7/30 |
1,625 |
1,650 |
1,625 |
1,650 |
+1.04% |
1,400 |
2024/7/29 |
1,629 |
1,658 |
1,629 |
1,633 |
-2.16% |
1,300 |
2024/7/26 |
1,632 |
1,672 |
1,632 |
1,669 |
+2.27% |
500 |
2024/7/25 |
1,636 |
1,665 |
1,623 |
1,632 |
-1.09% |
4,800 |
2024/7/24 |
1,654 |
1,655 |
1,650 |
1,650 |
-1.43% |
1,000 |
2024/7/23 |
1,686 |
1,686 |
1,656 |
1,674 |
-0.83% |
1,300 |
2024/7/22 |
1,675 |
1,689 |
1,675 |
1,688 |
+0.36% |
2,800 |
2024/7/19 |
1,695 |
1,707 |
1,681 |
1,682 |
+0.06% |
7,400 |
2024/7/18 |
1,690 |
1,706 |
1,668 |
1,681 |
-0.94% |
6,800 |
2024/7/17 |
1,666 |
1,697 |
1,650 |
1,697 |
+3.16% |
9,600 |
2024/7/16 |
1,640 |
1,665 |
1,601 |
1,645 |
-12.87% |
40,000 |
2024/7/12 |
1,797 |
1,888 |
1,797 |
1,888 |
+5.06% |
36,200 |
2024/7/11 |
1,800 |
1,840 |
1,783 |
1,797 |
-1.05% |
9,500 |
2024/7/10 |
1,822 |
1,830 |
1,806 |
1,816 |
-0.33% |
3,200 |
2024/7/9 |
1,860 |
1,871 |
1,822 |
1,822 |
-1.03% |
4,200 |
2024/7/8 |
1,865 |
1,886 |
1,841 |
1,841 |
-1.29% |
2,300 |
2024/7/5 |
1,885 |
1,915 |
1,819 |
1,865 |
-3.07% |
6,100 |
2024/7/4 |
2,019 |
2,019 |
1,888 |
1,924 |
-3.80% |
9,600 |
2024/7/3 |
1,964 |
2,020 |
1,964 |
2,000 |
+2.88% |
11,100 |
2024/7/2 |
1,930 |
1,944 |
1,901 |
1,944 |
+0.73% |
1,800 |
2024/7/1 |
1,947 |
1,949 |
1,889 |
1,930 |
+0.99% |
3,000 |
2024/6/28 |
1,908 |
1,948 |
1,842 |
1,911 |
-0.21% |
11,900 |
2024/6/27 |
1,967 |
1,971 |
1,902 |
1,915 |
-2.79% |
7,200 |
2024/6/26 |
1,870 |
1,970 |
1,870 |
1,970 |
+7.30% |
14,700 |
2024/6/25 |
1,813 |
1,840 |
1,793 |
1,836 |
+2.00% |
4,100 |
2024/6/24 |
1,782 |
1,811 |
1,762 |
1,800 |
+1.01% |
5,900 |
2024/6/21 |
1,722 |
1,782 |
1,722 |
1,782 |
+1.54% |
2,000 |
2024/6/20 |
1,755 |
1,771 |
1,741 |
1,755 |
+0.34% |
2,500 |
2024/6/19 |
1,731 |
1,749 |
1,721 |
1,749 |
+1.80% |
1,100 |
2024/6/18 |
1,717 |
1,747 |
1,717 |
1,718 |
-2.22% |
300 |
2024/6/17 |
1,760 |
1,760 |
1,730 |
1,757 |
+0.23% |
1,000 |
2024/6/14 |
1,710 |
1,753 |
1,706 |
1,753 |
+0.75% |
1,500 |
2024/6/13 |
1,797 |
1,837 |
1,738 |
1,740 |
-0.34% |
6,300 |
2024/6/12 |
1,750 |
1,750 |
1,697 |
1,746 |
+1.51% |
8,900 |
2024/6/11 |
1,698 |
1,725 |
1,687 |
1,720 |
+1.42% |
2,000 |
2024/6/10 |
1,696 |
1,696 |
1,696 |
1,696 |
+0.06% |
800 |
2024/6/7 |
1,696 |
1,724 |
1,694 |
1,695 |
+0.12% |
1,500 |
2024/6/6 |
1,701 |
1,749 |
1,693 |
1,693 |
-0.41% |
1,500 |
2024/6/5 |
1,701 |
1,740 |
1,700 |
1,700 |
-2.24% |
800 |
2024/6/4 |
1,699 |
1,739 |
1,696 |
1,739 |
+2.72% |
2,900 |
2024/6/3 |
1,707 |
1,731 |
1,689 |
1,693 |
-0.18% |
2,500 |
2024/5/31 |
1,670 |
1,700 |
1,670 |
1,696 |
+0.18% |
2,300 |
2024/5/30 |
1,660 |
1,697 |
1,650 |
1,693 |
+1.07% |
5,000 |
2024/5/29 |
1,735 |
1,736 |
1,675 |
1,675 |
-1.18% |
7,400 |
2024/5/28 |
1,697 |
1,708 |
1,695 |
1,695 |
+0.18% |
700 |
2024/5/27 |
1,729 |
1,729 |
1,692 |
1,692 |
+0.12% |
1,300 |
2024/5/24 |
1,678 |
1,739 |
1,678 |
1,690 |
+0.12% |
3,800 |
2024/5/23 |
1,744 |
1,744 |
1,688 |
1,688 |
-1.80% |
1,900 |
2024/5/22 |
1,751 |
1,768 |
1,698 |
1,719 |
-2.88% |
5,900 |
2024/5/21 |
1,871 |
1,875 |
1,726 |
1,770 |
+1.09% |
26,900 |
2024/5/20 |
1,700 |
1,751 |
1,700 |
1,751 |
+2.40% |
2,300 |
2024/5/17 |
1,676 |
1,710 |
1,676 |
1,710 |
-0.12% |
3,200 |
2024/5/16 |
1,671 |
1,730 |
1,671 |
1,712 |
+0.77% |
2,300 |
2024/5/15 |
1,785 |
1,786 |
1,695 |
1,699 |
-5.61% |
14,600 |
2024/5/14 |
1,814 |
1,814 |
1,780 |
1,800 |
-0.77% |
3,500 |
2024/5/13 |
1,823 |
1,840 |
1,805 |
1,814 |
-2.63% |
3,600 |
2024/5/10 |
1,902 |
1,902 |
1,862 |
1,863 |
-2.87% |
600 |
2024/5/9 |
1,842 |
1,918 |
1,825 |
1,918 |
+3.73% |
3,700 |
2024/5/8 |
1,862 |
1,889 |
1,835 |
1,849 |
-0.64% |
1,500 |
2024/5/7 |
1,931 |
1,931 |
1,861 |
1,861 |
-1.59% |
2,700 |
2024/5/2 |
1,939 |
1,939 |
1,888 |
1,891 |
-3.32% |
5,300 |
2024/5/1 |
1,907 |
1,966 |
1,907 |
1,956 |
-0.25% |
1,600 |
2024/4/30 |
1,924 |
1,961 |
1,841 |
1,961 |
-4.06% |
17,400 |
2024/4/26 |
2,018 |
2,044 |
2,007 |
2,044 |
+1.29% |
2,600 |
2024/4/25 |
2,051 |
2,118 |
2,012 |
2,018 |
-1.42% |
3,300 |
2024/4/24 |
2,055 |
2,079 |
2,026 |
2,047 |
-0.39% |
3,400 |
2024/4/23 |
2,036 |
2,126 |
2,025 |
2,055 |
+1.48% |
6,000 |
2024/4/22 |
2,073 |
2,093 |
2,024 |
2,025 |
+0.10% |
9,900 |
2024/4/19 |
2,235 |
2,240 |
2,001 |
2,023 |
-7.41% |
19,700 |
2024/4/18 |
2,290 |
2,340 |
2,185 |
2,185 |
-10.45% |
28,900 |
2024/4/17 |
2,525 |
2,525 |
2,333 |
2,440 |
-7.92% |
44,600 |
2024/4/16 |
2,470 |
2,700 |
2,310 |
2,650 |
+19.37% |
156,900 |
2024/4/15 |
2,220 |
2,220 |
2,220 |
2,220 |
+21.98% |
5,700 |
2024/4/12 |
1,770 |
1,820 |
1,720 |
1,820 |
+3.00% |
6,200 |
2024/4/11 |
1,711 |
1,767 |
1,711 |
1,767 |
+1.49% |
1,100 |
2024/4/10 |
1,766 |
1,766 |
1,700 |
1,741 |
+0.64% |
3,200 |
2024/4/9 |
1,736 |
1,737 |
1,730 |
1,730 |
-0.35% |
500 |
2024/4/8 |
1,737 |
1,750 |
1,720 |
1,736 |
-0.06% |
1,200 |
2024/4/5 |
1,699 |
1,737 |
1,698 |
1,737 |
+2.00% |
1,700 |
2024/4/4 |
1,701 |
1,703 |
1,701 |
1,703 |
-0.99% |
400 |
2024/4/3 |
1,778 |
1,779 |
1,695 |
1,720 |
+1.24% |
2,900 |
2024/4/2 |
1,720 |
1,734 |
1,699 |
1,699 |
+0.30% |
2,500 |
2024/4/1 |
1,730 |
1,730 |
1,694 |
1,694 |
-0.70% |
1,200 |
2024/3/29 |
1,719 |
1,733 |
1,691 |
1,706 |
-0.81% |
1,800 |
2024/3/28 |
1,694 |
1,734 |
1,691 |
1,720 |
+0.88% |
800 |
2024/3/27 |
1,700 |
1,720 |
1,680 |
1,705 |
-2.01% |
1,200 |
2024/3/26 |
1,732 |
1,779 |
1,710 |
1,740 |
+0.00% |
1,800 |
2024/3/25 |
1,701 |
1,740 |
1,701 |
1,740 |
+0.69% |
900 |
2024/3/22 |
1,742 |
1,742 |
1,670 |
1,728 |
-1.26% |
2,300 |
2024/3/21 |
1,719 |
1,750 |
1,719 |
1,750 |
+0.17% |
1,900 |
2024/3/19 |
1,742 |
1,747 |
1,724 |
1,747 |
+2.64% |
700 |
2024/3/18 |
1,701 |
1,728 |
1,671 |
1,702 |
+0.06% |
3,300 |
2024/3/15 |
1,693 |
1,701 |
1,666 |
1,701 |
+0.65% |
600 |
2024/3/14 |
1,690 |
1,690 |
1,690 |
1,690 |
+0.00% |
200 |
2024/3/13 |
1,666 |
1,690 |
1,666 |
1,690 |
-0.82% |
800 |
2024/3/12 |
1,709 |
1,715 |
1,693 |
1,704 |
+1.13% |
1,200 |
2024/3/11 |
1,715 |
1,715 |
1,652 |
1,685 |
-3.49% |
1,500 |
2024/3/8 |
1,741 |
1,746 |
1,721 |
1,746 |
+0.29% |
1,300 |
2024/3/7 |
1,780 |
1,789 |
1,687 |
1,741 |
+0.06% |
4,700 |
2024/3/6 |
1,728 |
1,740 |
1,700 |
1,740 |
+1.52% |
2,600 |
2024/3/5 |
1,720 |
1,730 |
1,705 |
1,714 |
-0.35% |
1,000 |
2024/3/4 |
1,741 |
1,770 |
1,703 |
1,720 |
-1.21% |
1,200 |
2024/3/1 |
1,777 |
1,777 |
1,733 |
1,741 |
+0.23% |
1,800 |
2024/2/29 |
1,704 |
1,760 |
1,700 |
1,737 |
+2.06% |
2,800 |
2024/2/28 |
1,715 |
1,730 |
1,702 |
1,702 |
-0.29% |
800 |
2024/2/27 |
1,696 |
1,736 |
1,696 |
1,707 |
-1.27% |
1,500 |
|