日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,180 |
1,188 |
1,162 |
1,178 |
-0.17% |
1,400 |
2024/8/22 |
1,178 |
1,195 |
1,177 |
1,180 |
+0.17% |
2,500 |
2024/8/21 |
1,191 |
1,200 |
1,160 |
1,178 |
-2.64% |
8,600 |
2024/8/20 |
1,203 |
1,219 |
1,183 |
1,210 |
+1.85% |
8,500 |
2024/8/19 |
1,195 |
1,239 |
1,170 |
1,188 |
-7.55% |
40,500 |
2024/8/16 |
1,188 |
1,285 |
1,188 |
1,285 |
+12.82% |
64,300 |
2024/8/15 |
1,123 |
1,173 |
1,123 |
1,139 |
+2.61% |
15,200 |
2024/8/14 |
1,108 |
1,110 |
1,072 |
1,110 |
+1.56% |
8,900 |
2024/8/13 |
1,024 |
1,099 |
1,023 |
1,093 |
+6.12% |
23,200 |
2024/8/9 |
1,096 |
1,096 |
1,025 |
1,030 |
-4.28% |
11,200 |
2024/8/8 |
1,051 |
1,082 |
1,025 |
1,076 |
+1.80% |
10,600 |
2024/8/7 |
993 |
1,074 |
965 |
1,057 |
+11.50% |
37,900 |
2024/8/6 |
1,095 |
1,110 |
863 |
948 |
-1.25% |
261,800 |
2024/8/5 |
1,148 |
1,150 |
950 |
960 |
-21.63% |
57,100 |
2024/8/2 |
1,300 |
1,327 |
1,209 |
1,225 |
-8.10% |
25,400 |
2024/8/1 |
1,425 |
1,428 |
1,321 |
1,333 |
-6.65% |
10,300 |
2024/7/31 |
1,333 |
1,442 |
1,326 |
1,428 |
+4.77% |
21,400 |
2024/7/30 |
1,341 |
1,363 |
1,333 |
1,363 |
-0.51% |
2,700 |
2024/7/29 |
1,376 |
1,385 |
1,351 |
1,370 |
+1.56% |
4,100 |
2024/7/26 |
1,325 |
1,359 |
1,300 |
1,349 |
+3.29% |
6,100 |
2024/7/25 |
1,319 |
1,336 |
1,306 |
1,306 |
-3.47% |
7,600 |
2024/7/24 |
1,355 |
1,366 |
1,330 |
1,353 |
-0.66% |
5,800 |
2024/7/23 |
1,338 |
1,387 |
1,338 |
1,362 |
+1.79% |
15,700 |
2024/7/22 |
1,382 |
1,382 |
1,319 |
1,338 |
-3.18% |
7,100 |
2024/7/19 |
1,390 |
1,390 |
1,356 |
1,382 |
-1.00% |
8,500 |
2024/7/18 |
1,381 |
1,416 |
1,380 |
1,396 |
-0.29% |
5,600 |
2024/7/17 |
1,410 |
1,410 |
1,381 |
1,400 |
-0.78% |
6,100 |
2024/7/16 |
1,406 |
1,428 |
1,383 |
1,411 |
-0.21% |
12,200 |
2024/7/12 |
1,308 |
1,438 |
1,306 |
1,414 |
+5.68% |
51,200 |
2024/7/11 |
1,525 |
1,525 |
1,306 |
1,338 |
-12.38% |
108,700 |
2024/7/10 |
1,494 |
1,544 |
1,492 |
1,527 |
+1.13% |
17,800 |
2024/7/9 |
1,497 |
1,523 |
1,441 |
1,510 |
+1.07% |
23,200 |
2024/7/8 |
1,545 |
1,547 |
1,462 |
1,494 |
-3.30% |
30,800 |
2024/7/5 |
1,512 |
1,581 |
1,506 |
1,545 |
+1.31% |
25,200 |
2024/7/4 |
1,530 |
1,535 |
1,493 |
1,525 |
-0.78% |
22,600 |
2024/7/3 |
1,502 |
1,557 |
1,502 |
1,537 |
+3.02% |
39,900 |
2024/7/2 |
1,515 |
1,557 |
1,473 |
1,492 |
-1.84% |
38,200 |
2024/7/1 |
1,570 |
1,620 |
1,500 |
1,520 |
-5.12% |
65,900 |
2024/6/28 |
1,752 |
1,752 |
1,580 |
1,602 |
-8.93% |
155,400 |
2024/6/27 |
1,584 |
1,784 |
1,584 |
1,759 |
+10.98% |
174,100 |
2024/6/26 |
1,560 |
1,619 |
1,543 |
1,585 |
+0.44% |
57,200 |
2024/6/25 |
1,547 |
1,578 |
1,485 |
1,578 |
+0.96% |
79,400 |
2024/6/24 |
1,477 |
1,645 |
1,451 |
1,563 |
+8.02% |
183,400 |
2024/6/21 |
1,363 |
1,563 |
1,341 |
1,447 |
+6.16% |
251,600 |
2024/6/20 |
1,316 |
1,404 |
1,309 |
1,363 |
+7.24% |
85,100 |
2024/6/19 |
1,281 |
1,281 |
1,258 |
1,271 |
-0.78% |
14,100 |
2024/6/18 |
1,265 |
1,334 |
1,263 |
1,281 |
+1.43% |
33,300 |
2024/6/17 |
1,266 |
1,324 |
1,240 |
1,263 |
-1.64% |
39,300 |
2024/6/14 |
1,240 |
1,366 |
1,204 |
1,284 |
+5.85% |
153,000 |
2024/6/13 |
1,245 |
1,245 |
1,212 |
1,213 |
-2.18% |
30,000 |
2024/6/12 |
1,231 |
1,253 |
1,220 |
1,240 |
+0.73% |
18,500 |
2024/6/11 |
1,210 |
1,236 |
1,200 |
1,231 |
+1.65% |
21,200 |
2024/6/10 |
1,270 |
1,296 |
1,211 |
1,211 |
-5.54% |
41,600 |
2024/6/7 |
1,281 |
1,285 |
1,252 |
1,282 |
-1.08% |
19,700 |
2024/6/6 |
1,389 |
1,407 |
1,270 |
1,296 |
-9.75% |
115,800 |
2024/6/5 |
1,376 |
1,589 |
1,370 |
1,436 |
+11.40% |
664,500 |
2024/6/4 |
1,316 |
1,325 |
1,267 |
1,289 |
-0.15% |
24,400 |
2024/6/3 |
1,368 |
1,383 |
1,280 |
1,291 |
-5.21% |
41,500 |
2024/5/31 |
1,331 |
1,365 |
1,309 |
1,362 |
+0.89% |
49,400 |
2024/5/30 |
1,238 |
1,437 |
1,235 |
1,350 |
+7.48% |
122,400 |
2024/5/29 |
1,276 |
1,299 |
1,233 |
1,256 |
-1.57% |
17,900 |
2024/5/28 |
1,281 |
1,312 |
1,247 |
1,276 |
-0.47% |
39,400 |
2024/5/27 |
1,189 |
1,322 |
1,189 |
1,282 |
+8.46% |
56,600 |
2024/5/24 |
1,238 |
1,250 |
1,167 |
1,182 |
-5.74% |
25,000 |
2024/5/23 |
1,210 |
1,298 |
1,193 |
1,254 |
+3.64% |
48,100 |
2024/5/22 |
1,280 |
1,289 |
1,205 |
1,210 |
-7.63% |
79,700 |
2024/5/21 |
1,324 |
1,388 |
1,260 |
1,310 |
-2.89% |
119,300 |
2024/5/20 |
1,400 |
1,430 |
1,330 |
1,349 |
-10.07% |
270,700 |
2024/5/17 |
1,358 |
1,511 |
1,311 |
1,500 |
+9.49% |
295,200 |
2024/5/16 |
1,430 |
1,546 |
1,273 |
1,370 |
-11.50% |
574,300 |
2024/5/15 |
1,691 |
1,700 |
1,467 |
1,548 |
-6.24% |
834,500 |
2024/5/14 |
1,411 |
1,651 |
1,313 |
1,651 |
+22.21% |
1,043,700 |
2024/5/13 |
1,081 |
1,351 |
1,081 |
1,351 |
+28.54% |
797,500 |
2024/5/10 |
965 |
1,060 |
947 |
1,051 |
+8.91% |
40,400 |
2024/5/9 |
956 |
968 |
950 |
965 |
+0.63% |
5,400 |
2024/5/8 |
949 |
960 |
937 |
959 |
+0.95% |
4,000 |
2024/5/7 |
947 |
950 |
932 |
950 |
+0.96% |
3,700 |
2024/5/2 |
923 |
945 |
922 |
941 |
+1.95% |
4,200 |
2024/5/1 |
920 |
923 |
905 |
923 |
+1.21% |
2,300 |
2024/4/30 |
911 |
920 |
911 |
912 |
-0.55% |
2,900 |
2024/4/26 |
930 |
930 |
916 |
917 |
-1.61% |
2,000 |
2024/4/25 |
930 |
932 |
929 |
932 |
+0.22% |
500 |
2024/4/24 |
930 |
933 |
930 |
930 |
+0.54% |
2,300 |
2024/4/23 |
917 |
933 |
913 |
925 |
+1.65% |
6,000 |
2024/4/22 |
910 |
910 |
907 |
910 |
+0.00% |
2,400 |
2024/4/19 |
911 |
915 |
902 |
910 |
-1.73% |
3,200 |
2024/4/18 |
903 |
926 |
903 |
926 |
+2.55% |
1,800 |
2024/4/17 |
911 |
918 |
903 |
903 |
-1.31% |
3,500 |
2024/4/16 |
921 |
928 |
915 |
915 |
-1.93% |
1,800 |
2024/4/15 |
927 |
934 |
920 |
933 |
+0.54% |
3,100 |
2024/4/12 |
925 |
933 |
920 |
928 |
+0.00% |
2,100 |
2024/4/11 |
930 |
938 |
928 |
928 |
-1.59% |
700 |
2024/4/10 |
935 |
943 |
921 |
943 |
-0.11% |
4,000 |
2024/4/9 |
942 |
948 |
940 |
944 |
-0.11% |
1,500 |
2024/4/8 |
945 |
950 |
945 |
945 |
+0.85% |
1,300 |
2024/4/5 |
929 |
943 |
929 |
937 |
+0.64% |
3,100 |
2024/4/4 |
946 |
946 |
931 |
931 |
+0.00% |
900 |
2024/4/3 |
934 |
946 |
931 |
931 |
-1.38% |
1,300 |
2024/4/2 |
958 |
958 |
939 |
944 |
-0.21% |
2,200 |
2024/4/1 |
956 |
956 |
946 |
946 |
-1.46% |
3,800 |
2024/3/29 |
951 |
960 |
948 |
960 |
+0.63% |
1,500 |
2024/3/28 |
953 |
954 |
947 |
954 |
-0.21% |
5,800 |
2024/3/27 |
940 |
965 |
940 |
956 |
+1.70% |
6,500 |
2024/3/26 |
916 |
940 |
916 |
940 |
+0.97% |
2,100 |
2024/3/25 |
940 |
954 |
920 |
931 |
-1.79% |
8,700 |
2024/3/22 |
951 |
964 |
948 |
948 |
-0.32% |
800 |
2024/3/21 |
972 |
972 |
946 |
951 |
-2.16% |
4,800 |
2024/3/19 |
999 |
999 |
960 |
972 |
-3.19% |
4,200 |
2024/3/18 |
970 |
1,030 |
970 |
1,004 |
+4.37% |
16,200 |
2024/3/15 |
928 |
962 |
925 |
962 |
+4.23% |
3,900 |
2024/3/14 |
922 |
935 |
910 |
923 |
-0.65% |
3,400 |
2024/3/13 |
950 |
978 |
907 |
929 |
-2.11% |
8,600 |
2024/3/12 |
946 |
958 |
946 |
949 |
-0.94% |
1,600 |
2024/3/11 |
946 |
968 |
945 |
958 |
-0.52% |
4,100 |
2024/3/8 |
937 |
976 |
937 |
963 |
+1.58% |
11,900 |
2024/3/7 |
941 |
948 |
941 |
948 |
+0.85% |
1,500 |
2024/3/6 |
917 |
945 |
917 |
940 |
+1.73% |
2,700 |
2024/3/5 |
934 |
939 |
916 |
924 |
-2.63% |
3,700 |
2024/3/4 |
939 |
949 |
929 |
949 |
+1.39% |
1,700 |
2024/3/1 |
929 |
940 |
929 |
936 |
+0.75% |
1,200 |
2024/2/29 |
939 |
945 |
916 |
929 |
-2.11% |
900 |
2024/2/28 |
948 |
955 |
913 |
949 |
+0.11% |
5,500 |
2024/2/27 |
937 |
948 |
920 |
948 |
+1.17% |
6,000 |
|