日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,050 |
1,069 |
1,050 |
1,064 |
+0.66% |
8,100 |
2024/8/22 |
1,052 |
1,065 |
1,052 |
1,057 |
+0.48% |
5,500 |
2024/8/21 |
1,050 |
1,056 |
1,050 |
1,052 |
-0.19% |
3,400 |
2024/8/20 |
1,046 |
1,056 |
1,042 |
1,054 |
+1.15% |
4,300 |
2024/8/19 |
1,050 |
1,054 |
1,042 |
1,042 |
+0.77% |
8,400 |
2024/8/16 |
1,025 |
1,051 |
1,015 |
1,034 |
+1.87% |
15,200 |
2024/8/15 |
1,013 |
1,022 |
1,008 |
1,015 |
+0.20% |
9,900 |
2024/8/14 |
1,032 |
1,035 |
1,001 |
1,013 |
-1.46% |
25,600 |
2024/8/13 |
1,030 |
1,037 |
1,027 |
1,028 |
+0.59% |
6,500 |
2024/8/9 |
1,037 |
1,065 |
1,022 |
1,022 |
-1.45% |
7,500 |
2024/8/8 |
1,035 |
1,040 |
1,021 |
1,037 |
-0.96% |
8,400 |
2024/8/7 |
1,061 |
1,063 |
1,025 |
1,047 |
-1.32% |
8,700 |
2024/8/6 |
1,009 |
1,079 |
1,006 |
1,061 |
+6.42% |
14,400 |
2024/8/5 |
1,044 |
1,050 |
997 |
997 |
-8.53% |
21,600 |
2024/8/2 |
1,148 |
1,148 |
1,090 |
1,090 |
-5.30% |
15,000 |
2024/8/1 |
1,173 |
1,176 |
1,151 |
1,151 |
-1.79% |
3,900 |
2024/7/31 |
1,165 |
1,176 |
1,165 |
1,172 |
+0.34% |
4,000 |
2024/7/30 |
1,179 |
1,180 |
1,168 |
1,168 |
-1.02% |
8,700 |
2024/7/29 |
1,190 |
1,190 |
1,180 |
1,180 |
-0.92% |
4,500 |
2024/7/26 |
1,198 |
1,199 |
1,190 |
1,191 |
+0.08% |
1,900 |
2024/7/25 |
1,199 |
1,199 |
1,185 |
1,190 |
+0.00% |
4,400 |
2024/7/24 |
1,191 |
1,198 |
1,190 |
1,190 |
-0.75% |
2,500 |
2024/7/23 |
1,191 |
1,206 |
1,191 |
1,199 |
+0.76% |
3,600 |
2024/7/22 |
1,192 |
1,195 |
1,189 |
1,190 |
-0.08% |
3,400 |
2024/7/19 |
1,186 |
1,198 |
1,183 |
1,191 |
+0.42% |
3,100 |
2024/7/18 |
1,185 |
1,197 |
1,185 |
1,186 |
-1.17% |
2,200 |
2024/7/17 |
1,187 |
1,200 |
1,170 |
1,200 |
+1.27% |
11,500 |
2024/7/16 |
1,227 |
1,236 |
1,171 |
1,185 |
-5.73% |
33,200 |
2024/7/12 |
1,261 |
1,269 |
1,257 |
1,257 |
-0.32% |
4,600 |
2024/7/11 |
1,262 |
1,270 |
1,260 |
1,261 |
-0.08% |
4,800 |
2024/7/10 |
1,261 |
1,270 |
1,261 |
1,262 |
+0.16% |
1,500 |
2024/7/9 |
1,271 |
1,272 |
1,260 |
1,260 |
+0.00% |
1,800 |
2024/7/8 |
1,270 |
1,270 |
1,260 |
1,260 |
-0.08% |
1,300 |
2024/7/5 |
1,266 |
1,270 |
1,261 |
1,261 |
-0.39% |
4,200 |
2024/7/4 |
1,269 |
1,269 |
1,250 |
1,266 |
+0.00% |
1,400 |
2024/7/3 |
1,260 |
1,269 |
1,260 |
1,266 |
+0.72% |
1,300 |
2024/7/2 |
1,257 |
1,257 |
1,254 |
1,257 |
+1.70% |
1,200 |
2024/7/1 |
1,260 |
1,266 |
1,236 |
1,236 |
-1.59% |
1,400 |
2024/6/28 |
1,255 |
1,272 |
1,251 |
1,256 |
+0.32% |
1,900 |
2024/6/27 |
1,265 |
1,265 |
1,251 |
1,252 |
+0.08% |
1,600 |
2024/6/26 |
1,250 |
1,254 |
1,250 |
1,251 |
+0.16% |
1,200 |
2024/6/25 |
1,250 |
1,252 |
1,240 |
1,249 |
+0.00% |
2,300 |
2024/6/24 |
1,250 |
1,250 |
1,238 |
1,249 |
+0.64% |
2,400 |
2024/6/21 |
1,233 |
1,247 |
1,233 |
1,241 |
+0.73% |
2,300 |
2024/6/20 |
1,234 |
1,235 |
1,232 |
1,232 |
+0.08% |
800 |
2024/6/19 |
1,248 |
1,248 |
1,230 |
1,231 |
+0.08% |
1,300 |
2024/6/18 |
1,220 |
1,235 |
1,220 |
1,230 |
+0.00% |
2,500 |
2024/6/17 |
1,230 |
1,234 |
1,220 |
1,230 |
-0.40% |
3,000 |
2024/6/14 |
1,230 |
1,242 |
1,230 |
1,235 |
+0.00% |
4,200 |
2024/6/13 |
1,230 |
1,235 |
1,230 |
1,235 |
+0.41% |
1,500 |
2024/6/12 |
1,235 |
1,249 |
1,230 |
1,230 |
+0.00% |
2,900 |
2024/6/11 |
1,254 |
1,254 |
1,200 |
1,230 |
-2.54% |
14,400 |
2024/6/10 |
1,259 |
1,262 |
1,241 |
1,262 |
+0.56% |
2,500 |
2024/6/7 |
1,265 |
1,265 |
1,255 |
1,255 |
-0.79% |
4,900 |
2024/6/6 |
1,264 |
1,265 |
1,262 |
1,265 |
+0.00% |
1,600 |
2024/6/5 |
1,271 |
1,271 |
1,265 |
1,265 |
+0.00% |
200 |
2024/6/4 |
1,272 |
1,272 |
1,265 |
1,265 |
-0.39% |
700 |
2024/6/3 |
1,256 |
1,270 |
1,256 |
1,270 |
+0.08% |
2,900 |
2024/5/31 |
1,270 |
1,270 |
1,269 |
1,269 |
-0.08% |
1,500 |
2024/5/30 |
1,271 |
1,287 |
1,270 |
1,270 |
-0.78% |
700 |
2024/5/29 |
1,286 |
1,288 |
1,269 |
1,280 |
-0.39% |
4,400 |
2024/5/28 |
1,290 |
1,290 |
1,280 |
1,285 |
+0.39% |
1,700 |
2024/5/27 |
1,281 |
1,299 |
1,277 |
1,280 |
+0.00% |
3,900 |
2024/5/24 |
1,299 |
1,300 |
1,280 |
1,280 |
-0.23% |
2,100 |
2024/5/23 |
1,280 |
1,300 |
1,275 |
1,283 |
-0.39% |
2,900 |
2024/5/22 |
1,290 |
1,294 |
1,277 |
1,288 |
+0.55% |
3,300 |
2024/5/21 |
1,282 |
1,290 |
1,271 |
1,281 |
+0.00% |
6,200 |
2024/5/20 |
1,287 |
1,287 |
1,280 |
1,281 |
-0.62% |
2,600 |
2024/5/17 |
1,277 |
1,289 |
1,271 |
1,289 |
-0.15% |
700 |
2024/5/16 |
1,290 |
1,293 |
1,280 |
1,291 |
-0.62% |
4,500 |
2024/5/15 |
1,290 |
1,308 |
1,276 |
1,299 |
+0.85% |
13,500 |
2024/5/14 |
1,280 |
1,290 |
1,280 |
1,288 |
+0.70% |
4,700 |
2024/5/13 |
1,268 |
1,293 |
1,268 |
1,279 |
+0.87% |
6,800 |
2024/5/10 |
1,265 |
1,268 |
1,265 |
1,268 |
-0.63% |
2,000 |
2024/5/9 |
1,270 |
1,279 |
1,264 |
1,276 |
+0.47% |
1,000 |
2024/5/8 |
1,269 |
1,272 |
1,268 |
1,270 |
+0.08% |
2,200 |
2024/5/7 |
1,277 |
1,277 |
1,269 |
1,269 |
-0.63% |
3,800 |
2024/5/2 |
1,265 |
1,277 |
1,265 |
1,277 |
+0.95% |
1,800 |
2024/5/1 |
1,270 |
1,270 |
1,265 |
1,265 |
-0.39% |
3,100 |
2024/4/30 |
1,270 |
1,277 |
1,266 |
1,270 |
+0.00% |
4,400 |
2024/4/26 |
1,276 |
1,276 |
1,265 |
1,270 |
-0.47% |
2,700 |
2024/4/25 |
1,287 |
1,287 |
1,264 |
1,276 |
-0.78% |
4,200 |
2024/4/24 |
1,270 |
1,287 |
1,263 |
1,286 |
+1.42% |
9,000 |
2024/4/23 |
1,263 |
1,280 |
1,263 |
1,268 |
+0.48% |
6,300 |
2024/4/22 |
1,250 |
1,264 |
1,250 |
1,262 |
+1.69% |
5,300 |
2024/4/19 |
1,250 |
1,254 |
1,240 |
1,241 |
-0.72% |
17,100 |
2024/4/18 |
1,256 |
1,256 |
1,250 |
1,250 |
+0.08% |
2,400 |
2024/4/17 |
1,243 |
1,254 |
1,240 |
1,249 |
+0.64% |
10,700 |
2024/4/16 |
1,256 |
1,257 |
1,240 |
1,241 |
-1.51% |
17,500 |
2024/4/15 |
1,260 |
1,278 |
1,251 |
1,260 |
+2.02% |
15,900 |
2024/4/12 |
1,230 |
1,237 |
1,225 |
1,235 |
+0.41% |
2,700 |
2024/4/11 |
1,230 |
1,231 |
1,226 |
1,230 |
+0.00% |
3,300 |
2024/4/10 |
1,216 |
1,230 |
1,216 |
1,230 |
+1.15% |
1,800 |
2024/4/9 |
1,222 |
1,222 |
1,215 |
1,216 |
+0.08% |
1,200 |
2024/4/8 |
1,213 |
1,221 |
1,213 |
1,215 |
+0.16% |
2,800 |
2024/4/5 |
1,216 |
1,218 |
1,212 |
1,213 |
-0.57% |
2,400 |
2024/4/4 |
1,226 |
1,228 |
1,216 |
1,220 |
+0.25% |
1,600 |
2024/4/3 |
1,207 |
1,228 |
1,207 |
1,217 |
+0.75% |
2,700 |
2024/4/2 |
1,218 |
1,226 |
1,207 |
1,208 |
-0.82% |
5,600 |
2024/4/1 |
1,220 |
1,230 |
1,218 |
1,218 |
-0.90% |
6,700 |
2024/3/29 |
1,228 |
1,230 |
1,215 |
1,229 |
+0.57% |
4,400 |
2024/3/28 |
1,222 |
1,222 |
1,215 |
1,222 |
+0.00% |
2,100 |
2024/3/27 |
1,217 |
1,224 |
1,205 |
1,222 |
+0.33% |
7,900 |
2024/3/26 |
1,225 |
1,230 |
1,218 |
1,218 |
-0.98% |
3,100 |
2024/3/25 |
1,230 |
1,232 |
1,226 |
1,230 |
+0.82% |
6,300 |
2024/3/22 |
1,218 |
1,230 |
1,218 |
1,220 |
+0.00% |
3,100 |
2024/3/21 |
1,225 |
1,230 |
1,220 |
1,220 |
-0.25% |
5,600 |
2024/3/19 |
1,216 |
1,225 |
1,215 |
1,223 |
+0.58% |
5,700 |
2024/3/18 |
1,218 |
1,218 |
1,215 |
1,216 |
+0.00% |
4,300 |
2024/3/15 |
1,212 |
1,216 |
1,210 |
1,216 |
+0.33% |
4,300 |
2024/3/14 |
1,201 |
1,212 |
1,201 |
1,212 |
+0.33% |
3,400 |
2024/3/13 |
1,208 |
1,208 |
1,200 |
1,208 |
+0.17% |
4,900 |
2024/3/12 |
1,214 |
1,216 |
1,204 |
1,206 |
-0.66% |
3,100 |
2024/3/11 |
1,217 |
1,225 |
1,210 |
1,214 |
-1.06% |
5,100 |
2024/3/8 |
1,228 |
1,230 |
1,225 |
1,227 |
-0.08% |
1,400 |
2024/3/7 |
1,232 |
1,232 |
1,218 |
1,228 |
-0.41% |
3,900 |
2024/3/6 |
1,228 |
1,236 |
1,210 |
1,233 |
+1.65% |
4,200 |
2024/3/5 |
1,230 |
1,231 |
1,213 |
1,213 |
-1.78% |
4,500 |
2024/3/4 |
1,221 |
1,236 |
1,221 |
1,235 |
+0.41% |
4,900 |
2024/3/1 |
1,236 |
1,242 |
1,230 |
1,230 |
-0.49% |
4,200 |
2024/2/29 |
1,240 |
1,240 |
1,229 |
1,236 |
+0.08% |
2,900 |
2024/2/28 |
1,218 |
1,240 |
1,215 |
1,235 |
+0.57% |
8,500 |
2024/2/27 |
1,234 |
1,245 |
1,215 |
1,228 |
-0.16% |
9,300 |
|