日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
2,205 |
2,210 |
2,125 |
2,180 |
-1.13% |
4,100 |
2024/8/22 |
2,242 |
2,248 |
2,152 |
2,205 |
-1.34% |
6,100 |
2024/8/21 |
2,253 |
2,261 |
2,230 |
2,235 |
-1.32% |
1,600 |
2024/8/20 |
2,273 |
2,276 |
2,226 |
2,265 |
+1.89% |
2,800 |
2024/8/19 |
2,244 |
2,293 |
2,223 |
2,223 |
+1.00% |
6,600 |
2024/8/16 |
2,212 |
2,222 |
2,175 |
2,201 |
+1.43% |
5,600 |
2024/8/15 |
2,200 |
2,215 |
2,150 |
2,170 |
-0.09% |
3,100 |
2024/8/14 |
2,230 |
2,232 |
2,169 |
2,172 |
-2.34% |
11,100 |
2024/8/13 |
2,296 |
2,296 |
2,134 |
2,224 |
+1.28% |
14,600 |
2024/8/9 |
2,176 |
2,259 |
2,151 |
2,196 |
+3.15% |
8,100 |
2024/8/8 |
2,093 |
2,131 |
2,093 |
2,129 |
-0.56% |
1,600 |
2024/8/7 |
2,152 |
2,191 |
2,053 |
2,141 |
-2.06% |
6,800 |
2024/8/6 |
2,180 |
2,232 |
2,106 |
2,186 |
-2.84% |
17,900 |
2024/8/5 |
2,259 |
2,300 |
2,114 |
2,250 |
-2.60% |
14,900 |
2024/8/2 |
2,485 |
2,485 |
2,300 |
2,310 |
-8.08% |
7,900 |
2024/8/1 |
2,472 |
2,532 |
2,472 |
2,513 |
-0.20% |
2,600 |
2024/7/31 |
2,450 |
2,518 |
2,450 |
2,518 |
+1.17% |
1,400 |
2024/7/30 |
2,464 |
2,539 |
2,464 |
2,489 |
-0.99% |
1,200 |
2024/7/29 |
2,490 |
2,516 |
2,490 |
2,514 |
+0.88% |
900 |
2024/7/26 |
2,470 |
2,500 |
2,401 |
2,492 |
+2.98% |
3,600 |
2024/7/25 |
2,460 |
2,476 |
2,400 |
2,420 |
-2.38% |
2,800 |
2024/7/24 |
2,481 |
2,490 |
2,440 |
2,479 |
-1.39% |
4,200 |
2024/7/23 |
2,560 |
2,560 |
2,505 |
2,514 |
+0.16% |
2,400 |
2024/7/22 |
2,521 |
2,526 |
2,510 |
2,510 |
+1.01% |
400 |
2024/7/18 |
2,505 |
2,505 |
2,485 |
2,485 |
-0.60% |
1,600 |
2024/7/17 |
2,500 |
2,500 |
2,500 |
2,500 |
+1.30% |
100 |
2024/7/16 |
2,482 |
2,482 |
2,468 |
2,468 |
+0.24% |
800 |
2024/7/12 |
2,550 |
2,550 |
2,461 |
2,462 |
-1.52% |
2,400 |
2024/7/11 |
2,492 |
2,500 |
2,492 |
2,500 |
+0.16% |
800 |
2024/7/10 |
2,517 |
2,517 |
2,496 |
2,496 |
-0.83% |
1,300 |
2024/7/9 |
2,526 |
2,536 |
2,488 |
2,517 |
+1.66% |
4,100 |
2024/7/8 |
2,406 |
2,502 |
2,406 |
2,476 |
+1.77% |
5,500 |
2024/7/5 |
2,494 |
2,494 |
2,433 |
2,433 |
-0.94% |
500 |
2024/7/4 |
2,460 |
2,465 |
2,430 |
2,456 |
-0.37% |
1,600 |
2024/7/3 |
2,456 |
2,465 |
2,438 |
2,465 |
+1.44% |
1,100 |
2024/7/2 |
2,450 |
2,456 |
2,419 |
2,430 |
+0.66% |
1,300 |
2024/7/1 |
2,430 |
2,433 |
2,414 |
2,414 |
-0.62% |
400 |
2024/6/28 |
2,459 |
2,459 |
2,409 |
2,429 |
+1.17% |
300 |
2024/6/27 |
2,401 |
2,401 |
2,401 |
2,401 |
-0.50% |
100 |
2024/6/26 |
2,413 |
2,413 |
2,413 |
2,413 |
+0.00% |
200 |
2024/6/25 |
2,462 |
2,462 |
2,392 |
2,413 |
-1.99% |
4,200 |
2024/6/24 |
2,505 |
2,505 |
2,449 |
2,462 |
-1.52% |
2,200 |
2024/6/21 |
2,500 |
2,500 |
2,450 |
2,500 |
+1.87% |
1,200 |
2024/6/20 |
2,450 |
2,500 |
2,450 |
2,454 |
+1.78% |
1,000 |
2024/6/19 |
2,494 |
2,494 |
2,410 |
2,411 |
-2.51% |
5,100 |
2024/6/18 |
2,473 |
2,473 |
2,473 |
2,473 |
-0.40% |
600 |
2024/6/17 |
2,571 |
2,571 |
2,472 |
2,483 |
+0.49% |
2,100 |
2024/6/14 |
2,487 |
2,518 |
2,471 |
2,471 |
+1.81% |
1,100 |
2024/6/12 |
2,422 |
2,445 |
2,422 |
2,427 |
+0.25% |
500 |
2024/6/11 |
2,515 |
2,515 |
2,412 |
2,421 |
-1.78% |
2,600 |
2024/6/10 |
2,500 |
2,501 |
2,460 |
2,465 |
+0.08% |
1,500 |
2024/6/7 |
2,450 |
2,463 |
2,450 |
2,463 |
+0.82% |
200 |
2024/6/6 |
2,401 |
2,449 |
2,401 |
2,443 |
+1.75% |
1,700 |
2024/6/5 |
2,444 |
2,444 |
2,401 |
2,401 |
-2.32% |
1,100 |
2024/6/4 |
2,473 |
2,473 |
2,456 |
2,458 |
-2.58% |
400 |
2024/6/3 |
2,523 |
2,523 |
2,523 |
2,523 |
+0.00% |
100 |
2024/5/31 |
2,522 |
2,544 |
2,522 |
2,523 |
-0.32% |
400 |
2024/5/30 |
2,599 |
2,599 |
2,499 |
2,531 |
-2.99% |
1,800 |
2024/5/29 |
2,500 |
2,609 |
2,456 |
2,609 |
+3.78% |
2,100 |
2024/5/28 |
2,387 |
2,599 |
2,387 |
2,514 |
+5.28% |
4,700 |
2024/5/27 |
2,482 |
2,482 |
2,386 |
2,388 |
-1.97% |
3,300 |
2024/5/24 |
2,437 |
2,463 |
2,427 |
2,436 |
-1.30% |
5,400 |
2024/5/23 |
2,610 |
2,610 |
2,466 |
2,468 |
-3.59% |
5,000 |
2024/5/22 |
2,450 |
2,560 |
2,442 |
2,560 |
+4.88% |
2,200 |
2024/5/21 |
2,413 |
2,448 |
2,386 |
2,441 |
+2.52% |
2,300 |
2024/5/20 |
2,361 |
2,381 |
2,303 |
2,381 |
+1.41% |
9,400 |
2024/5/17 |
2,352 |
2,426 |
2,321 |
2,348 |
+2.00% |
1,800 |
2024/5/16 |
2,420 |
2,420 |
2,258 |
2,302 |
-5.11% |
11,000 |
2024/5/15 |
2,510 |
2,560 |
2,403 |
2,426 |
-2.49% |
14,500 |
2024/5/14 |
2,641 |
2,641 |
2,464 |
2,488 |
-5.36% |
8,400 |
2024/5/13 |
2,827 |
2,827 |
2,583 |
2,629 |
-8.62% |
28,100 |
2024/5/10 |
2,712 |
2,877 |
2,710 |
2,877 |
+5.62% |
9,300 |
2024/5/9 |
2,702 |
2,764 |
2,701 |
2,724 |
-0.55% |
2,200 |
2024/5/8 |
2,773 |
2,773 |
2,708 |
2,739 |
-0.04% |
2,900 |
2024/5/7 |
2,701 |
2,800 |
2,699 |
2,740 |
+1.44% |
7,800 |
2024/5/2 |
2,684 |
2,701 |
2,668 |
2,701 |
+0.63% |
2,600 |
2024/5/1 |
2,660 |
2,711 |
2,611 |
2,684 |
-0.59% |
8,700 |
2024/4/30 |
2,651 |
2,751 |
2,649 |
2,700 |
+1.54% |
7,200 |
2024/4/26 |
2,729 |
2,729 |
2,609 |
2,659 |
-1.08% |
4,000 |
2024/4/25 |
2,660 |
2,689 |
2,611 |
2,688 |
+0.19% |
1,600 |
2024/4/24 |
2,737 |
2,737 |
2,674 |
2,683 |
-1.76% |
1,400 |
2024/4/22 |
2,698 |
2,830 |
2,680 |
2,731 |
+2.86% |
9,500 |
2024/4/19 |
2,630 |
2,672 |
2,557 |
2,655 |
-0.93% |
6,000 |
2024/4/18 |
2,649 |
2,680 |
2,619 |
2,680 |
+1.82% |
5,400 |
2024/4/17 |
2,618 |
2,762 |
2,610 |
2,632 |
+0.50% |
10,200 |
2024/4/16 |
2,763 |
2,764 |
2,619 |
2,619 |
-5.21% |
9,600 |
2024/4/15 |
2,622 |
2,863 |
2,601 |
2,763 |
+7.97% |
14,100 |
2024/4/12 |
2,606 |
2,612 |
2,557 |
2,559 |
-1.80% |
1,800 |
2024/4/11 |
2,476 |
2,621 |
2,476 |
2,606 |
+6.24% |
12,100 |
2024/4/10 |
2,436 |
2,477 |
2,420 |
2,453 |
-0.93% |
3,400 |
2024/4/9 |
2,522 |
2,570 |
2,465 |
2,476 |
+0.12% |
17,500 |
2024/4/8 |
2,452 |
2,544 |
2,391 |
2,473 |
+7.43% |
36,300 |
2024/4/5 |
2,278 |
2,302 |
2,210 |
2,302 |
-0.30% |
3,700 |
2024/4/4 |
2,258 |
2,309 |
2,258 |
2,309 |
+2.26% |
1,000 |
2024/4/3 |
2,260 |
2,280 |
2,258 |
2,258 |
-1.83% |
1,500 |
2024/4/2 |
2,365 |
2,365 |
2,256 |
2,300 |
-2.75% |
6,900 |
2024/4/1 |
2,377 |
2,378 |
2,365 |
2,365 |
+0.04% |
2,500 |
2024/3/29 |
2,479 |
2,484 |
2,364 |
2,364 |
-4.64% |
3,300 |
2024/3/28 |
2,478 |
2,480 |
2,450 |
2,479 |
+1.47% |
600 |
2024/3/27 |
2,402 |
2,493 |
2,402 |
2,443 |
-0.37% |
1,600 |
2024/3/26 |
2,396 |
2,501 |
2,360 |
2,452 |
+4.52% |
7,500 |
2024/3/25 |
2,299 |
2,375 |
2,290 |
2,346 |
+2.45% |
3,300 |
2024/3/22 |
2,251 |
2,290 |
2,251 |
2,290 |
+1.78% |
2,400 |
2024/3/21 |
2,195 |
2,259 |
2,195 |
2,250 |
+2.60% |
2,600 |
2024/3/19 |
2,199 |
2,250 |
2,193 |
2,193 |
-2.49% |
3,100 |
2024/3/18 |
2,211 |
2,249 |
2,211 |
2,249 |
+1.49% |
500 |
2024/3/15 |
2,259 |
2,259 |
2,216 |
2,216 |
-1.95% |
400 |
2024/3/14 |
2,250 |
2,260 |
2,250 |
2,260 |
-0.44% |
900 |
2024/3/13 |
2,268 |
2,270 |
2,220 |
2,270 |
+0.22% |
1,200 |
2024/3/12 |
2,220 |
2,277 |
2,220 |
2,265 |
+2.03% |
800 |
2024/3/11 |
2,248 |
2,248 |
2,211 |
2,220 |
-3.39% |
900 |
2024/3/6 |
2,270 |
2,298 |
2,256 |
2,298 |
+0.00% |
1,100 |
2024/3/5 |
2,300 |
2,300 |
2,263 |
2,298 |
-0.09% |
1,200 |
2024/3/4 |
2,329 |
2,329 |
2,300 |
2,300 |
+0.92% |
400 |
2024/3/1 |
2,281 |
2,281 |
2,270 |
2,279 |
-0.91% |
600 |
2024/2/29 |
2,321 |
2,342 |
2,254 |
2,300 |
-2.95% |
4,600 |
2024/2/28 |
2,370 |
2,370 |
2,370 |
2,370 |
-0.46% |
200 |
2024/2/27 |
2,404 |
2,415 |
2,381 |
2,381 |
-1.04% |
1,100 |
2024/2/26 |
2,448 |
2,449 |
2,404 |
2,406 |
-0.78% |
2,300 |
2024/2/22 |
2,439 |
2,440 |
2,405 |
2,425 |
-0.08% |
2,200 |
2024/2/21 |
2,427 |
2,427 |
2,427 |
2,427 |
-0.04% |
100 |
2024/2/20 |
2,430 |
2,430 |
2,401 |
2,428 |
+0.29% |
1,500 |
2024/2/19 |
2,449 |
2,449 |
2,420 |
2,421 |
+0.67% |
1,400 |
|