日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,321 |
1,321 |
1,290 |
1,290 |
-2.35% |
1,700 |
2024/8/22 |
1,328 |
1,328 |
1,321 |
1,321 |
-0.53% |
300 |
2024/8/21 |
1,327 |
1,333 |
1,316 |
1,328 |
-0.45% |
900 |
2024/8/20 |
1,337 |
1,337 |
1,323 |
1,334 |
+0.15% |
1,300 |
2024/8/19 |
1,337 |
1,337 |
1,307 |
1,332 |
+1.83% |
3,700 |
2024/8/16 |
1,306 |
1,336 |
1,291 |
1,308 |
+3.97% |
4,700 |
2024/8/15 |
1,259 |
1,270 |
1,258 |
1,258 |
-0.08% |
2,700 |
2024/8/14 |
1,251 |
1,259 |
1,250 |
1,259 |
+0.56% |
1,700 |
2024/8/13 |
1,253 |
1,289 |
1,252 |
1,252 |
-0.08% |
9,100 |
2024/8/9 |
1,285 |
1,285 |
1,253 |
1,253 |
-2.49% |
2,200 |
2024/8/8 |
1,284 |
1,285 |
1,284 |
1,285 |
+0.78% |
1,100 |
2024/8/7 |
1,209 |
1,278 |
1,200 |
1,275 |
+2.91% |
7,700 |
2024/8/6 |
1,251 |
1,320 |
1,210 |
1,239 |
+3.25% |
7,200 |
2024/8/5 |
1,370 |
1,370 |
1,200 |
1,200 |
-13.04% |
9,000 |
2024/8/2 |
1,396 |
1,399 |
1,300 |
1,380 |
-1.43% |
5,200 |
2024/8/1 |
1,403 |
1,405 |
1,400 |
1,400 |
-0.14% |
2,700 |
2024/7/31 |
1,402 |
1,402 |
1,402 |
1,402 |
+0.21% |
100 |
2024/7/30 |
1,400 |
1,405 |
1,399 |
1,399 |
-0.07% |
900 |
2024/7/29 |
1,400 |
1,406 |
1,400 |
1,400 |
+0.00% |
4,400 |
2024/7/26 |
1,400 |
1,400 |
1,400 |
1,400 |
+0.07% |
1,600 |
2024/7/25 |
1,402 |
1,412 |
1,399 |
1,399 |
-0.07% |
4,200 |
2024/7/24 |
1,400 |
1,400 |
1,400 |
1,400 |
-0.07% |
3,200 |
2024/7/23 |
1,406 |
1,410 |
1,400 |
1,401 |
-0.57% |
2,500 |
2024/7/22 |
1,410 |
1,410 |
1,406 |
1,409 |
+0.00% |
500 |
2024/7/19 |
1,400 |
1,409 |
1,400 |
1,409 |
+0.21% |
3,400 |
2024/7/18 |
1,407 |
1,407 |
1,406 |
1,406 |
+0.00% |
400 |
2024/7/17 |
1,406 |
1,406 |
1,400 |
1,406 |
+0.21% |
900 |
2024/7/16 |
1,407 |
1,407 |
1,403 |
1,403 |
-0.14% |
600 |
2024/7/12 |
1,401 |
1,405 |
1,401 |
1,405 |
-0.07% |
800 |
2024/7/11 |
1,400 |
1,406 |
1,400 |
1,406 |
+0.43% |
900 |
2024/7/10 |
1,401 |
1,401 |
1,400 |
1,400 |
+0.00% |
1,100 |
2024/7/9 |
1,407 |
1,407 |
1,400 |
1,400 |
+0.00% |
1,000 |
2024/7/8 |
1,401 |
1,408 |
1,400 |
1,400 |
+0.00% |
4,500 |
2024/7/5 |
1,401 |
1,401 |
1,400 |
1,400 |
-0.21% |
900 |
2024/7/4 |
1,411 |
1,411 |
1,401 |
1,403 |
-0.57% |
800 |
2024/7/3 |
1,411 |
1,411 |
1,403 |
1,411 |
+0.64% |
400 |
2024/7/2 |
1,420 |
1,420 |
1,402 |
1,402 |
-0.78% |
1,600 |
2024/6/28 |
1,411 |
1,413 |
1,406 |
1,413 |
+0.14% |
900 |
2024/6/27 |
1,394 |
1,417 |
1,394 |
1,411 |
+0.64% |
900 |
2024/6/26 |
1,410 |
1,424 |
1,402 |
1,402 |
-0.57% |
1,200 |
2024/6/25 |
1,437 |
1,437 |
1,410 |
1,410 |
-0.07% |
600 |
2024/6/24 |
1,402 |
1,437 |
1,402 |
1,411 |
+0.71% |
1,200 |
2024/6/21 |
1,401 |
1,415 |
1,401 |
1,401 |
+0.07% |
600 |
2024/6/20 |
1,411 |
1,423 |
1,400 |
1,400 |
-2.17% |
1,700 |
2024/6/19 |
1,444 |
1,444 |
1,431 |
1,431 |
-0.83% |
500 |
2024/6/18 |
1,443 |
1,443 |
1,443 |
1,443 |
+0.00% |
200 |
2024/6/17 |
1,455 |
1,455 |
1,442 |
1,443 |
+3.44% |
1,700 |
2024/6/14 |
1,400 |
1,405 |
1,395 |
1,395 |
-0.36% |
1,200 |
2024/6/13 |
1,408 |
1,409 |
1,400 |
1,400 |
-0.71% |
1,000 |
2024/6/12 |
1,406 |
1,415 |
1,406 |
1,410 |
+0.64% |
600 |
2024/6/11 |
1,410 |
1,419 |
1,401 |
1,401 |
-1.89% |
1,400 |
2024/6/10 |
1,403 |
1,428 |
1,400 |
1,428 |
+1.64% |
2,400 |
2024/6/7 |
1,398 |
1,405 |
1,386 |
1,405 |
-0.07% |
3,100 |
2024/6/6 |
1,401 |
1,406 |
1,400 |
1,406 |
+0.36% |
900 |
2024/6/5 |
1,400 |
1,407 |
1,400 |
1,401 |
+0.65% |
2,100 |
2024/6/4 |
1,400 |
1,400 |
1,392 |
1,392 |
-0.50% |
800 |
2024/6/3 |
1,403 |
1,408 |
1,399 |
1,399 |
-0.07% |
2,800 |
2024/5/31 |
1,400 |
1,407 |
1,400 |
1,400 |
+0.14% |
600 |
2024/5/30 |
1,399 |
1,400 |
1,387 |
1,398 |
-0.07% |
1,000 |
2024/5/29 |
1,400 |
1,405 |
1,387 |
1,399 |
-0.07% |
2,300 |
2024/5/28 |
1,406 |
1,406 |
1,400 |
1,400 |
-1.13% |
1,600 |
2024/5/27 |
1,414 |
1,417 |
1,414 |
1,416 |
+0.50% |
1,200 |
2024/5/24 |
1,410 |
1,410 |
1,409 |
1,409 |
+0.21% |
1,000 |
2024/5/23 |
1,393 |
1,408 |
1,393 |
1,406 |
+0.93% |
700 |
2024/5/22 |
1,400 |
1,403 |
1,393 |
1,393 |
-0.29% |
2,700 |
2024/5/21 |
1,400 |
1,408 |
1,397 |
1,397 |
-0.21% |
1,300 |
2024/5/20 |
1,402 |
1,416 |
1,396 |
1,400 |
-0.28% |
2,000 |
2024/5/17 |
1,402 |
1,414 |
1,401 |
1,404 |
+0.14% |
1,500 |
2024/5/16 |
1,400 |
1,409 |
1,395 |
1,402 |
+0.00% |
2,900 |
2024/5/15 |
1,410 |
1,415 |
1,402 |
1,402 |
-0.57% |
2,800 |
2024/5/14 |
1,411 |
1,411 |
1,410 |
1,410 |
-0.07% |
700 |
2024/5/13 |
1,408 |
1,428 |
1,408 |
1,411 |
+0.21% |
800 |
2024/5/10 |
1,402 |
1,408 |
1,402 |
1,408 |
+0.43% |
1,700 |
2024/5/9 |
1,405 |
1,409 |
1,400 |
1,402 |
-0.50% |
2,100 |
2024/5/8 |
1,415 |
1,431 |
1,404 |
1,409 |
+0.36% |
2,300 |
2024/5/7 |
1,398 |
1,415 |
1,398 |
1,404 |
-2.84% |
7,600 |
2024/5/2 |
1,431 |
1,475 |
1,404 |
1,445 |
+1.05% |
9,100 |
2024/5/1 |
1,400 |
1,430 |
1,393 |
1,430 |
+2.44% |
4,200 |
2024/4/30 |
1,406 |
1,415 |
1,396 |
1,396 |
-0.29% |
1,700 |
2024/4/26 |
1,404 |
1,410 |
1,394 |
1,400 |
-0.99% |
1,300 |
2024/4/25 |
1,413 |
1,427 |
1,413 |
1,414 |
+0.86% |
1,300 |
2024/4/24 |
1,400 |
1,418 |
1,400 |
1,402 |
-0.43% |
1,100 |
2024/4/23 |
1,421 |
1,421 |
1,408 |
1,408 |
-1.26% |
1,300 |
2024/4/22 |
1,390 |
1,426 |
1,390 |
1,426 |
+0.49% |
1,500 |
2024/4/19 |
1,385 |
1,421 |
1,385 |
1,419 |
-0.56% |
1,000 |
2024/4/18 |
1,429 |
1,429 |
1,427 |
1,427 |
+0.21% |
800 |
2024/4/17 |
1,395 |
1,429 |
1,365 |
1,424 |
+1.71% |
3,300 |
2024/4/16 |
1,435 |
1,440 |
1,400 |
1,400 |
-2.78% |
4,200 |
2024/4/15 |
1,446 |
1,474 |
1,440 |
1,440 |
-0.55% |
2,200 |
2024/4/12 |
1,460 |
1,470 |
1,448 |
1,448 |
-2.10% |
2,200 |
2024/4/11 |
1,470 |
1,480 |
1,462 |
1,479 |
+0.61% |
1,600 |
2024/4/10 |
1,484 |
1,489 |
1,461 |
1,470 |
-1.80% |
2,000 |
2024/4/9 |
1,484 |
1,497 |
1,476 |
1,497 |
+1.29% |
1,400 |
2024/4/8 |
1,479 |
1,489 |
1,469 |
1,478 |
-0.07% |
2,200 |
2024/4/5 |
1,482 |
1,493 |
1,479 |
1,479 |
-0.47% |
2,500 |
2024/4/4 |
1,498 |
1,500 |
1,486 |
1,486 |
-0.40% |
1,500 |
2024/4/3 |
1,495 |
1,500 |
1,473 |
1,492 |
-0.40% |
4,500 |
2024/4/2 |
1,497 |
1,501 |
1,495 |
1,498 |
+0.20% |
2,500 |
2024/4/1 |
1,490 |
1,495 |
1,485 |
1,495 |
+0.88% |
2,000 |
2024/3/29 |
1,470 |
1,482 |
1,470 |
1,482 |
+0.82% |
1,300 |
2024/3/28 |
1,456 |
1,470 |
1,454 |
1,470 |
+0.89% |
1,300 |
2024/3/27 |
1,466 |
1,466 |
1,455 |
1,457 |
+1.25% |
2,000 |
2024/3/26 |
1,451 |
1,451 |
1,437 |
1,439 |
-0.76% |
1,900 |
2024/3/25 |
1,455 |
1,466 |
1,450 |
1,450 |
-0.34% |
1,800 |
2024/3/22 |
1,454 |
1,455 |
1,453 |
1,455 |
+0.90% |
1,500 |
2024/3/21 |
1,419 |
1,455 |
1,419 |
1,442 |
+2.63% |
8,600 |
2024/3/19 |
1,400 |
1,405 |
1,399 |
1,405 |
+0.36% |
2,300 |
2024/3/18 |
1,390 |
1,400 |
1,389 |
1,400 |
+1.38% |
3,800 |
2024/3/15 |
1,369 |
1,381 |
1,366 |
1,381 |
+0.88% |
2,200 |
2024/3/14 |
1,361 |
1,369 |
1,361 |
1,369 |
-0.80% |
600 |
2024/3/13 |
1,378 |
1,380 |
1,356 |
1,380 |
+0.15% |
1,600 |
2024/3/12 |
1,327 |
1,378 |
1,327 |
1,378 |
+3.84% |
4,800 |
2024/3/11 |
1,351 |
1,352 |
1,325 |
1,327 |
-2.35% |
6,300 |
2024/3/8 |
1,358 |
1,359 |
1,355 |
1,359 |
+0.07% |
2,100 |
2024/3/7 |
1,355 |
1,360 |
1,355 |
1,358 |
+0.22% |
1,000 |
2024/3/6 |
1,352 |
1,365 |
1,352 |
1,355 |
-0.44% |
800 |
2024/3/5 |
1,362 |
1,365 |
1,350 |
1,361 |
-0.66% |
3,400 |
2024/3/4 |
1,387 |
1,387 |
1,369 |
1,370 |
-1.79% |
5,200 |
2024/3/1 |
1,395 |
1,398 |
1,382 |
1,395 |
+0.36% |
1,800 |
2024/2/29 |
1,351 |
1,420 |
1,351 |
1,390 |
+4.91% |
10,500 |
2024/2/28 |
1,318 |
1,327 |
1,316 |
1,325 |
+0.23% |
1,800 |
2024/2/27 |
1,317 |
1,327 |
1,317 |
1,322 |
+0.38% |
3,500 |
2024/2/26 |
1,305 |
1,319 |
1,305 |
1,317 |
-0.75% |
3,400 |
|