日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
933 |
936 |
930 |
931 |
+0.32% |
16,700 |
2024/8/22 |
923 |
928 |
919 |
928 |
+0.54% |
21,600 |
2024/8/21 |
915 |
923 |
911 |
923 |
+0.54% |
24,400 |
2024/8/20 |
909 |
918 |
903 |
918 |
+1.77% |
36,800 |
2024/8/19 |
904 |
908 |
896 |
902 |
-0.33% |
23,000 |
2024/8/16 |
905 |
905 |
894 |
905 |
+1.69% |
31,600 |
2024/8/15 |
885 |
894 |
883 |
890 |
+0.56% |
28,900 |
2024/8/14 |
883 |
889 |
877 |
885 |
+0.57% |
23,300 |
2024/8/13 |
867 |
880 |
865 |
880 |
+1.73% |
37,200 |
2024/8/9 |
871 |
882 |
855 |
865 |
+1.05% |
66,000 |
2024/8/8 |
853 |
875 |
852 |
856 |
-0.93% |
55,400 |
2024/8/7 |
844 |
874 |
844 |
864 |
+1.53% |
53,500 |
2024/8/6 |
840 |
866 |
826 |
851 |
+4.42% |
76,600 |
2024/8/5 |
845 |
853 |
792 |
815 |
-7.49% |
152,900 |
2024/8/2 |
901 |
907 |
880 |
881 |
-3.82% |
140,000 |
2024/8/1 |
925 |
932 |
910 |
916 |
-1.51% |
62,600 |
2024/7/31 |
909 |
930 |
905 |
930 |
+1.42% |
53,500 |
2024/7/30 |
925 |
927 |
909 |
917 |
-0.86% |
81,200 |
2024/7/29 |
916 |
925 |
910 |
925 |
+2.55% |
73,600 |
2024/7/26 |
906 |
908 |
901 |
902 |
-0.33% |
59,200 |
2024/7/25 |
900 |
912 |
898 |
905 |
-0.55% |
91,000 |
2024/7/24 |
931 |
931 |
910 |
910 |
-2.36% |
112,600 |
2024/7/23 |
930 |
937 |
930 |
932 |
+0.22% |
44,100 |
2024/7/22 |
936 |
939 |
929 |
930 |
-1.48% |
93,000 |
2024/7/19 |
943 |
945 |
936 |
944 |
+0.21% |
52,800 |
2024/7/18 |
947 |
950 |
942 |
942 |
-0.53% |
32,400 |
2024/7/17 |
954 |
954 |
943 |
947 |
+0.00% |
39,300 |
2024/7/16 |
943 |
956 |
943 |
947 |
-0.32% |
39,000 |
2024/7/12 |
942 |
954 |
935 |
950 |
-0.11% |
60,500 |
2024/7/11 |
961 |
966 |
951 |
951 |
-0.73% |
51,800 |
2024/7/10 |
977 |
977 |
957 |
958 |
-1.94% |
61,500 |
2024/7/9 |
977 |
984 |
971 |
977 |
-0.31% |
45,500 |
2024/7/8 |
1,002 |
1,023 |
979 |
980 |
+1.34% |
121,300 |
2024/7/5 |
977 |
979 |
944 |
967 |
-0.62% |
74,900 |
2024/7/4 |
981 |
983 |
969 |
973 |
-0.71% |
47,500 |
2024/7/3 |
978 |
984 |
978 |
980 |
+0.31% |
18,800 |
2024/7/2 |
981 |
981 |
974 |
977 |
-0.10% |
34,800 |
2024/7/1 |
982 |
983 |
976 |
978 |
+0.20% |
22,000 |
2024/6/28 |
981 |
986 |
972 |
976 |
-0.51% |
35,000 |
2024/6/27 |
984 |
987 |
977 |
981 |
+0.00% |
30,400 |
2024/6/26 |
977 |
986 |
969 |
981 |
+0.72% |
40,600 |
2024/6/25 |
965 |
974 |
964 |
974 |
+1.25% |
31,500 |
2024/6/24 |
957 |
963 |
954 |
962 |
+0.52% |
30,100 |
2024/6/21 |
967 |
976 |
948 |
957 |
-1.03% |
86,900 |
2024/6/20 |
970 |
974 |
962 |
967 |
-0.31% |
24,000 |
2024/6/19 |
968 |
975 |
966 |
970 |
+0.94% |
15,400 |
2024/6/18 |
963 |
963 |
957 |
961 |
+0.63% |
15,500 |
2024/6/17 |
962 |
962 |
944 |
955 |
-1.04% |
37,700 |
2024/6/14 |
947 |
970 |
945 |
965 |
+1.37% |
44,000 |
2024/6/13 |
973 |
973 |
952 |
952 |
-1.96% |
48,900 |
2024/6/12 |
976 |
976 |
971 |
971 |
-0.82% |
16,500 |
2024/6/11 |
994 |
994 |
976 |
979 |
-1.51% |
49,500 |
2024/6/10 |
974 |
996 |
974 |
994 |
+2.05% |
24,700 |
2024/6/7 |
978 |
978 |
971 |
974 |
-0.31% |
20,100 |
2024/6/6 |
985 |
986 |
977 |
977 |
-0.91% |
19,000 |
2024/6/5 |
986 |
988 |
981 |
986 |
-0.90% |
21,000 |
2024/6/4 |
989 |
1,000 |
989 |
995 |
-0.20% |
23,600 |
2024/6/3 |
982 |
1,000 |
979 |
997 |
+0.81% |
72,600 |
2024/5/31 |
977 |
989 |
972 |
989 |
+1.44% |
88,600 |
2024/5/30 |
1,001 |
1,003 |
971 |
975 |
-3.08% |
160,900 |
2024/5/29 |
1,020 |
1,020 |
1,006 |
1,006 |
-1.18% |
55,100 |
2024/5/28 |
1,020 |
1,030 |
1,017 |
1,018 |
-0.20% |
21,300 |
2024/5/27 |
1,019 |
1,024 |
1,017 |
1,020 |
+0.00% |
15,800 |
2024/5/24 |
1,016 |
1,025 |
1,016 |
1,020 |
-0.20% |
17,900 |
2024/5/23 |
1,020 |
1,029 |
1,013 |
1,022 |
+0.69% |
29,600 |
2024/5/22 |
1,027 |
1,027 |
1,015 |
1,015 |
-1.36% |
45,100 |
2024/5/21 |
1,034 |
1,039 |
1,025 |
1,029 |
-0.29% |
26,300 |
2024/5/20 |
1,027 |
1,038 |
1,027 |
1,032 |
+0.49% |
22,500 |
2024/5/17 |
1,023 |
1,033 |
1,022 |
1,027 |
-0.29% |
20,600 |
2024/5/16 |
1,035 |
1,035 |
1,026 |
1,030 |
-0.29% |
32,000 |
2024/5/15 |
1,046 |
1,050 |
1,033 |
1,033 |
-1.53% |
50,500 |
2024/5/14 |
1,049 |
1,056 |
1,042 |
1,049 |
-0.57% |
33,800 |
2024/5/13 |
1,055 |
1,058 |
1,048 |
1,055 |
+0.48% |
21,300 |
2024/5/10 |
1,059 |
1,066 |
1,049 |
1,050 |
-0.38% |
29,000 |
2024/5/9 |
1,050 |
1,059 |
1,045 |
1,054 |
+0.96% |
21,300 |
2024/5/8 |
1,047 |
1,054 |
1,040 |
1,044 |
-0.67% |
37,300 |
2024/5/7 |
1,059 |
1,060 |
1,045 |
1,051 |
+0.19% |
26,900 |
2024/5/2 |
1,076 |
1,077 |
1,044 |
1,049 |
-2.78% |
59,100 |
2024/5/1 |
1,121 |
1,124 |
1,079 |
1,079 |
-3.92% |
39,500 |
2024/4/30 |
1,122 |
1,125 |
1,091 |
1,123 |
+1.54% |
96,700 |
2024/4/26 |
1,072 |
1,122 |
1,072 |
1,106 |
+1.28% |
246,300 |
2024/4/25 |
1,077 |
1,102 |
1,071 |
1,092 |
+0.83% |
107,000 |
2024/4/24 |
1,058 |
1,092 |
1,058 |
1,083 |
+3.64% |
129,000 |
2024/4/23 |
1,035 |
1,056 |
1,030 |
1,045 |
+0.97% |
77,300 |
2024/4/22 |
1,027 |
1,040 |
1,024 |
1,035 |
+1.07% |
72,200 |
2024/4/19 |
1,022 |
1,049 |
1,017 |
1,024 |
-1.25% |
202,900 |
2024/4/18 |
1,020 |
1,048 |
1,015 |
1,037 |
+0.78% |
105,100 |
2024/4/17 |
1,025 |
1,042 |
1,011 |
1,029 |
-0.58% |
143,700 |
2024/4/16 |
1,058 |
1,061 |
1,031 |
1,035 |
-2.45% |
136,100 |
2024/4/15 |
1,061 |
1,074 |
1,037 |
1,061 |
-1.39% |
107,600 |
2024/4/12 |
1,075 |
1,078 |
1,067 |
1,076 |
+0.19% |
50,900 |
2024/4/11 |
1,084 |
1,084 |
1,071 |
1,074 |
-1.38% |
40,500 |
2024/4/10 |
1,066 |
1,097 |
1,066 |
1,089 |
+1.78% |
70,700 |
2024/4/9 |
1,082 |
1,082 |
1,062 |
1,070 |
-0.93% |
58,500 |
2024/4/8 |
1,091 |
1,091 |
1,066 |
1,080 |
-3.14% |
151,700 |
2024/4/5 |
1,091 |
1,138 |
1,090 |
1,115 |
+0.63% |
97,600 |
2024/4/4 |
1,118 |
1,122 |
1,104 |
1,108 |
-0.45% |
55,400 |
2024/4/3 |
1,113 |
1,123 |
1,109 |
1,113 |
-0.80% |
37,900 |
2024/4/2 |
1,138 |
1,138 |
1,122 |
1,122 |
-1.32% |
50,700 |
2024/4/1 |
1,165 |
1,168 |
1,130 |
1,137 |
-2.07% |
46,700 |
2024/3/29 |
1,148 |
1,170 |
1,148 |
1,161 |
+1.13% |
58,500 |
2024/3/28 |
1,166 |
1,173 |
1,146 |
1,148 |
-4.41% |
104,400 |
2024/3/27 |
1,188 |
1,204 |
1,184 |
1,201 |
+1.44% |
98,100 |
2024/3/26 |
1,194 |
1,194 |
1,171 |
1,184 |
-1.25% |
78,400 |
2024/3/25 |
1,193 |
1,209 |
1,188 |
1,199 |
+0.76% |
131,200 |
2024/3/22 |
1,202 |
1,202 |
1,182 |
1,190 |
-1.33% |
98,500 |
2024/3/21 |
1,233 |
1,233 |
1,204 |
1,206 |
-1.95% |
111,800 |
2024/3/19 |
1,220 |
1,230 |
1,190 |
1,230 |
+0.49% |
96,400 |
2024/3/18 |
1,266 |
1,266 |
1,215 |
1,224 |
-3.32% |
109,100 |
2024/3/15 |
1,242 |
1,273 |
1,239 |
1,266 |
+1.93% |
244,800 |
2024/3/14 |
1,226 |
1,252 |
1,219 |
1,242 |
+1.80% |
110,600 |
2024/3/13 |
1,228 |
1,239 |
1,209 |
1,220 |
-0.16% |
126,700 |
2024/3/12 |
1,211 |
1,228 |
1,196 |
1,222 |
+0.91% |
114,700 |
2024/3/11 |
1,213 |
1,216 |
1,199 |
1,211 |
-1.30% |
72,400 |
2024/3/8 |
1,196 |
1,240 |
1,196 |
1,227 |
+1.83% |
178,600 |
2024/3/7 |
1,222 |
1,237 |
1,197 |
1,205 |
-1.15% |
132,300 |
2024/3/6 |
1,207 |
1,231 |
1,202 |
1,219 |
+0.41% |
119,500 |
2024/3/5 |
1,189 |
1,229 |
1,187 |
1,214 |
+2.10% |
155,300 |
2024/3/4 |
1,212 |
1,218 |
1,185 |
1,189 |
-1.41% |
104,900 |
2024/3/1 |
1,206 |
1,230 |
1,203 |
1,206 |
+0.00% |
98,700 |
2024/2/29 |
1,177 |
1,210 |
1,177 |
1,206 |
+1.77% |
108,300 |
2024/2/28 |
1,181 |
1,193 |
1,171 |
1,185 |
+0.00% |
55,300 |
2024/2/27 |
1,176 |
1,192 |
1,172 |
1,185 |
+0.77% |
65,900 |
|