日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,420 |
1,600 |
1,375 |
1,600 |
+23.08% |
924,100 |
2024/8/22 |
1,030 |
1,300 |
1,030 |
1,300 |
+30.00% |
284,300 |
2024/8/21 |
1,037 |
1,038 |
986 |
1,000 |
-0.70% |
3,800 |
2024/8/20 |
1,009 |
1,035 |
1,006 |
1,007 |
+0.70% |
4,500 |
2024/8/19 |
990 |
1,000 |
975 |
1,000 |
+2.56% |
9,900 |
2024/8/16 |
992 |
992 |
975 |
975 |
+0.41% |
800 |
2024/8/15 |
984 |
1,010 |
956 |
971 |
-1.32% |
4,400 |
2024/8/14 |
950 |
995 |
950 |
984 |
+3.58% |
2,300 |
2024/8/13 |
970 |
978 |
946 |
950 |
-3.06% |
9,400 |
2024/8/9 |
1,068 |
1,068 |
980 |
980 |
+0.20% |
5,400 |
2024/8/8 |
950 |
999 |
930 |
978 |
-1.51% |
3,300 |
2024/8/7 |
945 |
993 |
885 |
993 |
+10.33% |
5,900 |
2024/8/6 |
867 |
928 |
860 |
900 |
+9.49% |
8,000 |
2024/8/5 |
866 |
940 |
813 |
822 |
-24.59% |
36,500 |
2024/8/2 |
1,137 |
1,137 |
1,034 |
1,090 |
-7.78% |
15,700 |
2024/8/1 |
1,225 |
1,227 |
1,182 |
1,182 |
-3.67% |
11,500 |
2024/7/31 |
1,251 |
1,251 |
1,225 |
1,227 |
-0.65% |
2,900 |
2024/7/30 |
1,238 |
1,255 |
1,218 |
1,235 |
-0.24% |
3,400 |
2024/7/29 |
1,240 |
1,240 |
1,214 |
1,238 |
+1.48% |
3,400 |
2024/7/26 |
1,248 |
1,273 |
1,205 |
1,220 |
-4.54% |
27,800 |
2024/7/25 |
1,263 |
1,347 |
1,248 |
1,278 |
+2.49% |
21,700 |
2024/7/24 |
1,270 |
1,284 |
1,240 |
1,247 |
-3.03% |
14,500 |
2024/7/23 |
1,317 |
1,330 |
1,274 |
1,286 |
-1.46% |
8,100 |
2024/7/22 |
1,323 |
1,323 |
1,263 |
1,305 |
-2.61% |
11,700 |
2024/7/19 |
1,350 |
1,376 |
1,316 |
1,340 |
-0.74% |
24,400 |
2024/7/18 |
1,279 |
1,367 |
1,258 |
1,350 |
+6.30% |
32,400 |
2024/7/17 |
1,265 |
1,270 |
1,254 |
1,270 |
+0.71% |
5,800 |
2024/7/16 |
1,291 |
1,295 |
1,261 |
1,261 |
-1.48% |
2,300 |
2024/7/12 |
1,264 |
1,280 |
1,252 |
1,280 |
+1.27% |
7,800 |
2024/7/11 |
1,243 |
1,295 |
1,243 |
1,264 |
+0.08% |
5,600 |
2024/7/10 |
1,263 |
1,264 |
1,263 |
1,263 |
-0.08% |
1,400 |
2024/7/9 |
1,243 |
1,265 |
1,240 |
1,264 |
+1.36% |
4,600 |
2024/7/8 |
1,262 |
1,266 |
1,244 |
1,247 |
-0.80% |
3,800 |
2024/7/5 |
1,279 |
1,298 |
1,257 |
1,257 |
-1.72% |
4,300 |
2024/7/4 |
1,284 |
1,333 |
1,255 |
1,279 |
-0.85% |
11,900 |
2024/7/3 |
1,289 |
1,290 |
1,249 |
1,290 |
+0.39% |
3,800 |
2024/7/2 |
1,279 |
1,285 |
1,238 |
1,285 |
+2.31% |
8,400 |
2024/7/1 |
1,320 |
1,320 |
1,241 |
1,256 |
-4.99% |
9,000 |
2024/6/28 |
1,301 |
1,337 |
1,301 |
1,322 |
-0.23% |
5,600 |
2024/6/27 |
1,299 |
1,347 |
1,294 |
1,325 |
+2.00% |
13,900 |
2024/6/26 |
1,305 |
1,313 |
1,271 |
1,299 |
-1.14% |
9,500 |
2024/6/25 |
1,294 |
1,314 |
1,280 |
1,314 |
+2.42% |
8,400 |
2024/6/24 |
1,241 |
1,283 |
1,240 |
1,283 |
+2.64% |
3,800 |
2024/6/21 |
1,236 |
1,257 |
1,235 |
1,250 |
+0.08% |
7,600 |
2024/6/20 |
1,245 |
1,249 |
1,236 |
1,249 |
+0.32% |
4,100 |
2024/6/19 |
1,274 |
1,283 |
1,245 |
1,245 |
-2.81% |
18,200 |
2024/6/18 |
1,285 |
1,285 |
1,270 |
1,281 |
+0.55% |
4,400 |
2024/6/17 |
1,301 |
1,301 |
1,269 |
1,274 |
-2.45% |
4,900 |
2024/6/14 |
1,270 |
1,306 |
1,270 |
1,306 |
+2.83% |
5,100 |
2024/6/13 |
1,294 |
1,296 |
1,259 |
1,270 |
-1.85% |
9,700 |
2024/6/12 |
1,298 |
1,312 |
1,291 |
1,294 |
-0.31% |
5,300 |
2024/6/11 |
1,295 |
1,313 |
1,295 |
1,298 |
-0.76% |
5,500 |
2024/6/10 |
1,318 |
1,320 |
1,307 |
1,308 |
-0.91% |
6,800 |
2024/6/7 |
1,311 |
1,320 |
1,300 |
1,320 |
-0.53% |
7,300 |
2024/6/6 |
1,340 |
1,340 |
1,314 |
1,327 |
-0.97% |
7,000 |
2024/6/5 |
1,378 |
1,470 |
1,340 |
1,340 |
-1.03% |
23,600 |
2024/6/4 |
1,315 |
1,367 |
1,303 |
1,354 |
+2.65% |
22,900 |
2024/6/3 |
1,310 |
1,320 |
1,289 |
1,319 |
+1.23% |
6,000 |
2024/5/31 |
1,281 |
1,343 |
1,281 |
1,303 |
+0.08% |
8,100 |
2024/5/30 |
1,301 |
1,334 |
1,251 |
1,302 |
-1.44% |
22,600 |
2024/5/29 |
1,340 |
1,348 |
1,300 |
1,321 |
-1.86% |
12,700 |
2024/5/28 |
1,310 |
1,355 |
1,310 |
1,346 |
+2.59% |
8,300 |
2024/5/27 |
1,334 |
1,365 |
1,312 |
1,312 |
-1.65% |
8,900 |
2024/5/24 |
1,300 |
1,334 |
1,296 |
1,334 |
+1.99% |
15,300 |
2024/5/23 |
1,311 |
1,321 |
1,308 |
1,308 |
-0.23% |
5,000 |
2024/5/22 |
1,331 |
1,339 |
1,306 |
1,311 |
-1.35% |
7,400 |
2024/5/21 |
1,377 |
1,380 |
1,329 |
1,329 |
-2.28% |
7,400 |
2024/5/20 |
1,330 |
1,366 |
1,330 |
1,360 |
+2.80% |
8,500 |
2024/5/17 |
1,296 |
1,338 |
1,295 |
1,323 |
+0.23% |
6,400 |
2024/5/16 |
1,321 |
1,347 |
1,297 |
1,320 |
-0.23% |
20,400 |
2024/5/15 |
1,346 |
1,355 |
1,323 |
1,323 |
-1.71% |
10,600 |
2024/5/14 |
1,309 |
1,360 |
1,309 |
1,346 |
+2.91% |
11,000 |
2024/5/13 |
1,310 |
1,328 |
1,291 |
1,308 |
-0.91% |
22,000 |
2024/5/10 |
1,380 |
1,380 |
1,320 |
1,320 |
-3.86% |
40,200 |
2024/5/9 |
1,457 |
1,457 |
1,365 |
1,373 |
-6.28% |
49,600 |
2024/5/8 |
1,415 |
1,465 |
1,411 |
1,465 |
+3.31% |
19,600 |
2024/5/7 |
1,530 |
1,530 |
1,410 |
1,418 |
-4.96% |
36,600 |
2024/5/2 |
1,541 |
1,541 |
1,486 |
1,492 |
-4.97% |
49,100 |
2024/5/1 |
1,564 |
1,600 |
1,479 |
1,570 |
+3.02% |
59,100 |
2024/4/30 |
1,754 |
1,820 |
1,524 |
1,524 |
-5.87% |
475,800 |
2024/4/26 |
1,534 |
1,619 |
1,531 |
1,619 |
+4.99% |
19,300 |
2024/4/25 |
1,560 |
1,581 |
1,540 |
1,542 |
-2.71% |
10,800 |
2024/4/24 |
1,640 |
1,640 |
1,580 |
1,585 |
-1.67% |
45,100 |
2024/4/23 |
1,579 |
1,634 |
1,529 |
1,612 |
+4.54% |
56,000 |
2024/4/22 |
1,508 |
1,560 |
1,501 |
1,542 |
-3.44% |
57,600 |
2024/4/19 |
1,548 |
1,597 |
1,471 |
1,597 |
-2.02% |
163,400 |
2024/4/18 |
1,492 |
1,630 |
1,400 |
1,630 |
+7.03% |
312,500 |
2024/4/17 |
1,740 |
1,872 |
1,523 |
1,523 |
-11.56% |
1,404,100 |
2024/4/16 |
1,580 |
1,780 |
1,570 |
1,722 |
--- |
1,908,400 |
|