日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,719 |
1,719 |
1,704 |
1,704 |
-0.93% |
3,800 |
2024/8/22 |
1,736 |
1,736 |
1,719 |
1,720 |
-0.69% |
2,400 |
2024/8/21 |
1,711 |
1,761 |
1,711 |
1,732 |
-1.03% |
5,900 |
2024/8/20 |
1,769 |
1,769 |
1,748 |
1,750 |
-0.28% |
2,100 |
2024/8/19 |
1,755 |
1,793 |
1,755 |
1,755 |
+0.06% |
4,700 |
2024/8/16 |
1,724 |
1,755 |
1,718 |
1,754 |
+1.80% |
8,800 |
2024/8/15 |
1,745 |
1,745 |
1,705 |
1,723 |
-1.26% |
10,300 |
2024/8/14 |
1,750 |
1,762 |
1,740 |
1,745 |
-0.29% |
6,100 |
2024/8/13 |
1,782 |
1,782 |
1,750 |
1,750 |
-0.06% |
7,100 |
2024/8/9 |
1,753 |
1,753 |
1,747 |
1,751 |
+0.23% |
4,500 |
2024/8/8 |
1,730 |
1,766 |
1,730 |
1,747 |
+0.98% |
1,500 |
2024/8/7 |
1,711 |
1,730 |
1,700 |
1,730 |
+1.11% |
2,100 |
2024/8/6 |
1,745 |
1,797 |
1,650 |
1,711 |
+2.95% |
3,900 |
2024/8/5 |
1,709 |
1,709 |
1,622 |
1,662 |
-7.97% |
10,200 |
2024/8/2 |
1,848 |
1,848 |
1,785 |
1,806 |
-2.64% |
5,000 |
2024/8/1 |
1,852 |
1,855 |
1,839 |
1,855 |
+0.32% |
800 |
2024/7/31 |
1,843 |
1,867 |
1,842 |
1,849 |
+0.27% |
800 |
2024/7/30 |
1,850 |
1,850 |
1,844 |
1,844 |
-0.32% |
1,200 |
2024/7/29 |
1,850 |
1,850 |
1,844 |
1,850 |
-0.86% |
1,100 |
2024/7/26 |
1,883 |
1,883 |
1,866 |
1,866 |
-0.05% |
4,300 |
2024/7/25 |
1,852 |
1,867 |
1,843 |
1,867 |
+0.32% |
2,700 |
2024/7/24 |
1,863 |
1,863 |
1,860 |
1,861 |
-0.27% |
1,000 |
2024/7/23 |
1,876 |
1,881 |
1,866 |
1,866 |
-0.96% |
1,700 |
2024/7/22 |
1,894 |
1,896 |
1,874 |
1,884 |
-0.89% |
3,500 |
2024/7/19 |
1,895 |
1,912 |
1,895 |
1,901 |
+0.05% |
2,000 |
2024/7/18 |
1,897 |
1,909 |
1,895 |
1,900 |
-0.21% |
1,300 |
2024/7/17 |
1,896 |
1,904 |
1,896 |
1,904 |
+0.00% |
4,400 |
2024/7/16 |
1,898 |
1,905 |
1,898 |
1,904 |
+0.26% |
1,800 |
2024/7/12 |
1,898 |
1,904 |
1,898 |
1,899 |
-0.16% |
1,000 |
2024/7/11 |
1,898 |
1,904 |
1,898 |
1,902 |
+0.16% |
1,500 |
2024/7/10 |
1,915 |
1,933 |
1,899 |
1,899 |
-0.21% |
14,200 |
2024/7/9 |
1,901 |
1,904 |
1,896 |
1,903 |
+0.11% |
5,000 |
2024/7/8 |
1,905 |
1,915 |
1,897 |
1,901 |
-0.16% |
6,500 |
2024/7/5 |
1,897 |
1,910 |
1,897 |
1,904 |
+0.00% |
1,700 |
2024/7/4 |
1,893 |
1,905 |
1,891 |
1,904 |
+0.11% |
1,700 |
2024/7/3 |
1,897 |
1,904 |
1,895 |
1,902 |
+0.00% |
2,000 |
2024/7/2 |
1,903 |
1,903 |
1,900 |
1,902 |
-0.11% |
2,800 |
2024/7/1 |
1,912 |
1,921 |
1,904 |
1,904 |
-1.09% |
3,000 |
2024/6/28 |
1,947 |
1,947 |
1,925 |
1,925 |
-1.08% |
2,800 |
2024/6/27 |
1,903 |
1,946 |
1,903 |
1,946 |
+1.99% |
1,900 |
2024/6/26 |
1,898 |
1,920 |
1,898 |
1,908 |
+0.42% |
3,300 |
2024/6/25 |
1,890 |
1,900 |
1,880 |
1,900 |
+0.05% |
2,600 |
2024/6/24 |
1,890 |
1,899 |
1,877 |
1,899 |
+0.37% |
2,800 |
2024/6/21 |
1,863 |
1,892 |
1,863 |
1,892 |
+0.26% |
400 |
2024/6/20 |
1,892 |
1,920 |
1,880 |
1,887 |
-0.42% |
3,100 |
2024/6/19 |
1,900 |
1,900 |
1,881 |
1,895 |
+1.23% |
4,500 |
2024/6/18 |
1,875 |
1,875 |
1,863 |
1,872 |
+0.75% |
1,200 |
2024/6/17 |
1,880 |
1,882 |
1,858 |
1,858 |
-1.17% |
2,600 |
2024/6/14 |
1,869 |
1,886 |
1,869 |
1,880 |
+0.64% |
3,300 |
2024/6/13 |
1,868 |
1,868 |
1,860 |
1,868 |
-0.11% |
600 |
2024/6/12 |
1,860 |
1,870 |
1,860 |
1,870 |
-0.27% |
1,500 |
2024/6/11 |
1,853 |
1,875 |
1,853 |
1,875 |
+0.37% |
2,800 |
2024/6/10 |
1,869 |
1,869 |
1,868 |
1,868 |
+0.43% |
3,300 |
2024/6/7 |
1,840 |
1,860 |
1,840 |
1,860 |
+1.09% |
1,400 |
2024/6/6 |
1,835 |
1,848 |
1,835 |
1,840 |
+0.60% |
1,100 |
2024/6/5 |
1,840 |
1,849 |
1,826 |
1,829 |
-0.71% |
2,400 |
2024/6/4 |
1,845 |
1,864 |
1,842 |
1,842 |
+0.38% |
2,900 |
2024/6/3 |
1,803 |
1,839 |
1,803 |
1,835 |
+1.77% |
2,400 |
2024/5/31 |
1,799 |
1,805 |
1,796 |
1,803 |
+0.22% |
2,400 |
2024/5/30 |
1,809 |
1,809 |
1,790 |
1,799 |
-0.72% |
2,700 |
2024/5/29 |
1,815 |
1,818 |
1,810 |
1,812 |
-0.17% |
1,700 |
2024/5/28 |
1,832 |
1,832 |
1,802 |
1,815 |
-0.93% |
6,300 |
2024/5/27 |
1,870 |
1,870 |
1,821 |
1,832 |
-2.03% |
6,400 |
2024/5/24 |
1,867 |
1,871 |
1,865 |
1,870 |
-0.16% |
1,400 |
2024/5/23 |
1,885 |
1,885 |
1,873 |
1,873 |
-1.11% |
900 |
2024/5/22 |
1,897 |
1,897 |
1,894 |
1,894 |
-0.16% |
1,000 |
2024/5/21 |
1,891 |
1,897 |
1,891 |
1,897 |
+0.32% |
300 |
2024/5/20 |
1,885 |
1,899 |
1,885 |
1,891 |
-0.47% |
1,300 |
2024/5/17 |
1,881 |
1,900 |
1,870 |
1,900 |
+0.96% |
2,700 |
2024/5/16 |
1,926 |
1,926 |
1,882 |
1,882 |
-2.28% |
3,000 |
2024/5/15 |
1,902 |
1,926 |
1,902 |
1,926 |
+0.78% |
1,800 |
2024/5/14 |
1,903 |
1,923 |
1,882 |
1,911 |
-0.62% |
3,000 |
2024/5/13 |
1,909 |
1,923 |
1,900 |
1,923 |
+0.73% |
1,700 |
2024/5/10 |
1,922 |
1,922 |
1,894 |
1,909 |
+0.16% |
4,600 |
2024/5/9 |
1,908 |
1,908 |
1,897 |
1,906 |
+0.32% |
1,600 |
2024/5/8 |
1,895 |
1,900 |
1,895 |
1,900 |
-0.21% |
1,900 |
2024/5/7 |
1,890 |
1,904 |
1,889 |
1,904 |
+0.69% |
3,000 |
2024/5/2 |
1,898 |
1,898 |
1,890 |
1,891 |
+0.05% |
1,200 |
2024/5/1 |
1,877 |
1,890 |
1,877 |
1,890 |
+0.53% |
900 |
2024/4/30 |
1,897 |
1,897 |
1,878 |
1,880 |
-0.90% |
1,400 |
2024/4/26 |
1,897 |
1,897 |
1,897 |
1,897 |
+0.16% |
600 |
2024/4/25 |
1,883 |
1,894 |
1,883 |
1,894 |
+0.48% |
800 |
2024/4/24 |
1,894 |
1,894 |
1,885 |
1,885 |
-0.68% |
900 |
2024/4/23 |
1,898 |
1,898 |
1,898 |
1,898 |
+0.85% |
100 |
2024/4/22 |
1,872 |
1,899 |
1,872 |
1,882 |
+0.53% |
1,500 |
2024/4/19 |
1,900 |
1,900 |
1,872 |
1,872 |
-2.04% |
600 |
2024/4/18 |
1,911 |
1,912 |
1,907 |
1,911 |
+0.16% |
1,000 |
2024/4/17 |
1,872 |
1,910 |
1,871 |
1,908 |
+1.87% |
700 |
2024/4/16 |
1,881 |
1,881 |
1,873 |
1,873 |
-0.43% |
1,100 |
2024/4/15 |
1,900 |
1,900 |
1,881 |
1,881 |
-1.00% |
1,100 |
2024/4/12 |
1,899 |
1,900 |
1,861 |
1,900 |
+0.05% |
2,700 |
2024/4/11 |
1,896 |
1,899 |
1,896 |
1,899 |
+0.05% |
800 |
2024/4/10 |
1,897 |
1,900 |
1,896 |
1,898 |
+0.16% |
4,500 |
2024/4/9 |
1,883 |
1,905 |
1,883 |
1,895 |
+0.80% |
1,900 |
2024/4/8 |
1,890 |
1,899 |
1,865 |
1,880 |
-0.48% |
3,200 |
2024/4/5 |
1,890 |
1,897 |
1,873 |
1,889 |
-0.05% |
1,700 |
2024/4/4 |
1,894 |
1,896 |
1,876 |
1,890 |
-0.21% |
1,200 |
2024/4/3 |
1,879 |
1,894 |
1,876 |
1,894 |
+0.00% |
700 |
2024/4/2 |
1,898 |
1,898 |
1,873 |
1,894 |
+1.66% |
1,300 |
2024/4/1 |
1,898 |
1,900 |
1,863 |
1,863 |
-1.84% |
1,300 |
2024/3/29 |
1,911 |
1,911 |
1,872 |
1,898 |
-1.35% |
600 |
2024/3/28 |
1,902 |
1,924 |
1,900 |
1,924 |
-0.88% |
1,300 |
2024/3/27 |
1,925 |
1,941 |
1,890 |
1,941 |
+0.83% |
3,800 |
2024/3/26 |
1,895 |
1,925 |
1,885 |
1,925 |
+2.39% |
2,000 |
2024/3/25 |
1,839 |
1,898 |
1,839 |
1,880 |
+2.45% |
1,900 |
2024/3/22 |
1,840 |
1,840 |
1,835 |
1,835 |
+0.82% |
500 |
2024/3/21 |
1,853 |
1,853 |
1,820 |
1,820 |
-1.41% |
8,600 |
2024/3/19 |
1,869 |
1,872 |
1,846 |
1,846 |
-1.02% |
500 |
2024/3/18 |
1,828 |
1,865 |
1,822 |
1,865 |
+2.36% |
1,100 |
2024/3/15 |
1,819 |
1,839 |
1,819 |
1,822 |
+0.16% |
600 |
2024/3/14 |
1,820 |
1,820 |
1,811 |
1,819 |
+0.78% |
500 |
2024/3/13 |
1,827 |
1,833 |
1,801 |
1,805 |
-1.74% |
2,400 |
2024/3/12 |
1,802 |
1,837 |
1,802 |
1,837 |
+0.88% |
3,000 |
2024/3/11 |
1,875 |
1,875 |
1,817 |
1,821 |
-2.93% |
11,300 |
2024/3/8 |
1,875 |
1,896 |
1,875 |
1,876 |
+0.05% |
2,300 |
2024/3/7 |
1,876 |
1,884 |
1,875 |
1,875 |
+0.05% |
2,500 |
2024/3/6 |
1,896 |
1,896 |
1,874 |
1,874 |
-1.11% |
1,500 |
2024/3/5 |
1,869 |
1,896 |
1,863 |
1,895 |
+1.45% |
3,100 |
2024/3/4 |
1,870 |
1,889 |
1,866 |
1,868 |
-0.11% |
2,800 |
2024/3/1 |
1,870 |
1,886 |
1,870 |
1,870 |
+0.00% |
4,600 |
2024/2/29 |
1,850 |
1,870 |
1,850 |
1,870 |
+1.41% |
2,900 |
2024/2/28 |
1,846 |
1,848 |
1,815 |
1,844 |
-0.05% |
2,500 |
2024/2/27 |
1,800 |
1,845 |
1,800 |
1,845 |
+2.96% |
2,600 |
|