日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
2,100 |
2,115 |
2,090 |
2,090 |
-0.48% |
300 |
2024/8/22 |
2,188 |
2,188 |
2,040 |
2,100 |
-1.78% |
1,900 |
2024/8/21 |
2,221 |
2,266 |
2,062 |
2,138 |
-4.34% |
8,300 |
2024/8/20 |
2,236 |
2,240 |
2,141 |
2,235 |
-0.04% |
3,400 |
2024/8/19 |
2,181 |
2,250 |
2,142 |
2,236 |
+1.64% |
4,800 |
2024/8/16 |
2,100 |
2,200 |
2,050 |
2,200 |
+4.81% |
7,800 |
2024/8/15 |
2,025 |
2,099 |
2,025 |
2,099 |
+1.16% |
1,500 |
2024/8/14 |
2,098 |
2,098 |
2,000 |
2,075 |
-1.10% |
3,000 |
2024/8/13 |
1,898 |
2,098 |
1,898 |
2,098 |
+6.07% |
4,500 |
2024/8/9 |
1,792 |
1,979 |
1,792 |
1,978 |
+10.38% |
3,500 |
2024/8/8 |
1,570 |
1,878 |
1,570 |
1,792 |
+8.61% |
7,800 |
2024/8/7 |
1,466 |
1,650 |
1,400 |
1,650 |
+1.48% |
24,100 |
2024/8/6 |
1,510 |
1,710 |
1,510 |
1,626 |
+2.91% |
3,600 |
2024/8/5 |
1,724 |
1,810 |
1,580 |
1,580 |
-21.00% |
4,000 |
2024/8/2 |
1,902 |
2,000 |
1,902 |
2,000 |
+0.15% |
1,300 |
2024/8/1 |
1,844 |
2,050 |
1,844 |
1,997 |
+7.19% |
3,000 |
2024/7/31 |
1,893 |
1,973 |
1,863 |
1,863 |
-1.53% |
1,600 |
2024/7/30 |
1,845 |
1,893 |
1,845 |
1,892 |
+1.94% |
1,600 |
2024/7/29 |
1,753 |
1,856 |
1,751 |
1,856 |
+5.94% |
4,000 |
2024/7/26 |
1,800 |
1,856 |
1,735 |
1,752 |
-4.78% |
10,300 |
2024/7/25 |
1,861 |
1,943 |
1,840 |
1,840 |
-3.00% |
4,300 |
2024/7/24 |
2,001 |
2,005 |
1,897 |
1,897 |
-5.43% |
2,900 |
2024/7/23 |
2,022 |
2,044 |
2,001 |
2,006 |
-0.79% |
1,800 |
2024/7/22 |
2,065 |
2,065 |
2,022 |
2,022 |
-2.13% |
1,400 |
2024/7/19 |
2,110 |
2,110 |
2,042 |
2,066 |
-1.67% |
2,000 |
2024/7/18 |
2,130 |
2,160 |
2,101 |
2,101 |
-2.69% |
600 |
2024/7/17 |
2,150 |
2,165 |
2,130 |
2,159 |
+0.37% |
1,200 |
2024/7/16 |
2,160 |
2,182 |
2,151 |
2,151 |
-0.42% |
600 |
2024/7/12 |
2,187 |
2,188 |
2,160 |
2,160 |
-1.23% |
1,200 |
2024/7/10 |
2,157 |
2,187 |
2,157 |
2,187 |
+0.00% |
400 |
2024/7/9 |
2,157 |
2,187 |
2,157 |
2,187 |
+0.00% |
300 |
2024/7/8 |
2,158 |
2,187 |
2,158 |
2,187 |
+1.44% |
500 |
2024/7/5 |
2,160 |
2,188 |
2,155 |
2,156 |
-1.46% |
700 |
2024/7/4 |
2,193 |
2,195 |
2,155 |
2,188 |
-0.27% |
1,100 |
2024/7/3 |
2,182 |
2,199 |
2,169 |
2,194 |
-0.23% |
1,300 |
2024/7/2 |
2,200 |
2,209 |
2,190 |
2,199 |
-0.05% |
700 |
2024/7/1 |
2,155 |
2,200 |
2,155 |
2,200 |
+1.95% |
1,700 |
2024/6/28 |
2,200 |
2,209 |
2,158 |
2,158 |
-2.04% |
900 |
2024/6/27 |
2,133 |
2,203 |
2,130 |
2,203 |
+1.29% |
1,700 |
2024/6/26 |
2,180 |
2,210 |
2,175 |
2,175 |
-1.14% |
800 |
2024/6/25 |
2,200 |
2,200 |
2,200 |
2,200 |
+0.23% |
200 |
2024/6/24 |
2,170 |
2,200 |
2,170 |
2,195 |
-1.13% |
600 |
2024/6/20 |
2,176 |
2,222 |
2,176 |
2,220 |
-0.27% |
700 |
2024/6/18 |
2,131 |
2,226 |
2,131 |
2,226 |
+3.53% |
800 |
2024/6/14 |
2,150 |
2,161 |
2,061 |
2,150 |
-0.14% |
3,500 |
2024/6/13 |
2,222 |
2,230 |
2,153 |
2,153 |
-3.11% |
4,100 |
2024/6/12 |
2,188 |
2,222 |
2,151 |
2,222 |
+1.74% |
1,500 |
2024/6/11 |
2,122 |
2,187 |
2,122 |
2,184 |
+1.63% |
1,300 |
2024/6/10 |
2,088 |
2,196 |
2,081 |
2,149 |
+1.75% |
2,900 |
2024/6/7 |
2,101 |
2,121 |
2,080 |
2,112 |
+0.05% |
2,400 |
2024/6/6 |
2,136 |
2,200 |
2,111 |
2,111 |
-2.54% |
1,900 |
2024/6/5 |
2,108 |
2,230 |
2,108 |
2,166 |
+2.65% |
6,200 |
2024/6/4 |
2,051 |
2,200 |
2,051 |
2,110 |
+0.52% |
5,900 |
2024/5/31 |
2,099 |
2,099 |
2,031 |
2,099 |
+0.62% |
1,800 |
2024/5/30 |
2,055 |
2,087 |
2,002 |
2,086 |
+1.51% |
3,700 |
2024/5/29 |
2,026 |
2,061 |
2,021 |
2,055 |
+1.43% |
2,200 |
2024/5/28 |
2,023 |
2,026 |
1,999 |
2,026 |
+0.65% |
1,300 |
2024/5/27 |
1,973 |
2,028 |
1,973 |
2,013 |
+1.92% |
2,800 |
2024/5/24 |
2,000 |
2,000 |
1,950 |
1,975 |
-0.85% |
2,900 |
2024/5/23 |
2,011 |
2,018 |
1,990 |
1,992 |
-1.04% |
2,300 |
2024/5/22 |
2,037 |
2,037 |
2,012 |
2,013 |
-1.18% |
1,400 |
2024/5/21 |
2,129 |
2,129 |
2,011 |
2,037 |
-4.23% |
10,700 |
2024/5/20 |
2,127 |
2,140 |
1,995 |
2,127 |
-2.30% |
13,700 |
2024/5/17 |
2,118 |
2,225 |
2,016 |
2,177 |
-4.01% |
38,200 |
2024/5/16 |
2,161 |
2,320 |
2,148 |
2,268 |
+6.88% |
15,100 |
2024/5/15 |
2,100 |
2,147 |
2,091 |
2,122 |
+2.36% |
3,300 |
2024/5/14 |
2,069 |
2,320 |
2,032 |
2,073 |
-0.86% |
15,100 |
2024/5/13 |
2,061 |
2,091 |
2,061 |
2,091 |
+0.29% |
1,000 |
2024/5/10 |
2,139 |
2,139 |
2,085 |
2,085 |
-1.28% |
300 |
2024/5/9 |
2,083 |
2,116 |
2,077 |
2,112 |
+0.57% |
1,300 |
2024/5/8 |
2,080 |
2,100 |
2,070 |
2,100 |
+0.00% |
900 |
2024/5/7 |
2,113 |
2,113 |
2,080 |
2,100 |
-0.94% |
1,200 |
2024/5/2 |
2,144 |
2,160 |
2,059 |
2,120 |
-2.08% |
4,500 |
2024/5/1 |
2,171 |
2,191 |
2,145 |
2,165 |
-1.05% |
4,700 |
2024/4/30 |
2,186 |
2,212 |
2,186 |
2,188 |
+0.09% |
1,300 |
2024/4/26 |
2,165 |
2,195 |
2,160 |
2,186 |
+1.20% |
2,000 |
2024/4/25 |
2,334 |
2,520 |
2,151 |
2,160 |
-5.43% |
33,100 |
2024/4/24 |
2,155 |
2,284 |
2,155 |
2,284 |
+6.78% |
5,300 |
2024/4/23 |
2,120 |
2,188 |
2,116 |
2,139 |
-1.38% |
2,400 |
2024/4/22 |
2,161 |
2,180 |
2,130 |
2,169 |
+0.32% |
1,300 |
2024/4/19 |
2,176 |
2,176 |
2,160 |
2,162 |
-1.05% |
1,500 |
2024/4/18 |
2,182 |
2,187 |
2,182 |
2,185 |
-0.95% |
1,500 |
2024/4/17 |
2,225 |
2,225 |
2,187 |
2,206 |
-0.85% |
1,200 |
2024/4/16 |
2,243 |
2,288 |
2,225 |
2,225 |
-1.85% |
1,300 |
2024/4/15 |
2,267 |
2,267 |
2,221 |
2,267 |
+0.00% |
900 |
2024/4/12 |
2,284 |
2,284 |
2,266 |
2,267 |
-0.74% |
1,600 |
2024/4/11 |
2,399 |
2,468 |
2,270 |
2,284 |
-5.54% |
5,200 |
2024/4/10 |
2,225 |
2,480 |
2,225 |
2,418 |
+7.71% |
10,100 |
2024/4/9 |
2,261 |
2,261 |
2,175 |
2,245 |
-0.71% |
2,400 |
2024/4/8 |
2,326 |
2,335 |
2,261 |
2,261 |
-2.46% |
1,900 |
2024/4/5 |
2,261 |
2,394 |
2,261 |
2,318 |
-1.11% |
1,700 |
2024/4/4 |
2,349 |
2,352 |
2,300 |
2,344 |
-0.26% |
5,300 |
2024/4/3 |
2,496 |
2,496 |
2,300 |
2,350 |
-5.85% |
9,400 |
2024/4/2 |
2,533 |
2,533 |
2,422 |
2,496 |
-2.19% |
6,500 |
2024/4/1 |
2,710 |
2,710 |
2,537 |
2,552 |
-6.25% |
10,300 |
2024/3/29 |
2,750 |
3,080 |
2,722 |
2,722 |
-1.05% |
38,800 |
2024/3/28 |
2,642 |
2,799 |
2,518 |
2,751 |
+3.85% |
4,200 |
2024/3/27 |
2,660 |
2,700 |
2,643 |
2,649 |
-1.74% |
4,300 |
2024/3/26 |
2,883 |
2,888 |
2,628 |
2,696 |
-7.03% |
9,600 |
2024/3/25 |
2,822 |
2,963 |
2,810 |
2,900 |
+0.10% |
21,800 |
2024/3/22 |
2,680 |
2,965 |
2,620 |
2,897 |
+7.30% |
43,900 |
2024/3/21 |
2,600 |
2,750 |
2,549 |
2,700 |
+5.92% |
28,700 |
2024/3/19 |
2,324 |
2,553 |
2,310 |
2,549 |
+9.82% |
10,200 |
2024/3/18 |
2,355 |
2,376 |
2,318 |
2,321 |
-1.44% |
4,600 |
2024/3/15 |
2,401 |
2,575 |
2,330 |
2,355 |
-1.83% |
19,800 |
2024/3/14 |
2,180 |
2,400 |
2,133 |
2,399 |
+9.64% |
28,400 |
2024/3/13 |
2,123 |
2,189 |
2,123 |
2,188 |
+1.77% |
1,400 |
2024/3/12 |
2,135 |
2,180 |
2,117 |
2,150 |
-0.69% |
2,100 |
2024/3/11 |
2,168 |
2,255 |
2,146 |
2,165 |
-1.95% |
4,100 |
2024/3/8 |
2,086 |
2,259 |
2,085 |
2,208 |
+6.82% |
8,000 |
2024/3/7 |
2,100 |
2,115 |
2,060 |
2,067 |
-2.08% |
3,500 |
2024/3/6 |
2,120 |
2,130 |
2,070 |
2,111 |
-0.47% |
4,300 |
2024/3/5 |
2,150 |
2,150 |
2,029 |
2,121 |
-1.16% |
9,500 |
2024/3/4 |
2,165 |
2,201 |
2,117 |
2,146 |
-1.47% |
11,800 |
2024/3/1 |
2,240 |
2,269 |
2,174 |
2,178 |
-3.33% |
21,000 |
2024/2/29 |
2,345 |
2,345 |
2,245 |
2,253 |
-5.18% |
21,000 |
2024/2/28 |
2,347 |
2,400 |
2,301 |
2,376 |
+1.02% |
5,900 |
2024/2/27 |
2,370 |
2,406 |
2,323 |
2,352 |
-0.76% |
8,800 |
2024/2/26 |
2,478 |
2,507 |
2,361 |
2,370 |
-4.47% |
15,900 |
2024/2/22 |
2,703 |
2,882 |
2,413 |
2,481 |
-6.20% |
64,700 |
2024/2/21 |
2,548 |
2,666 |
2,545 |
2,645 |
+4.71% |
25,400 |
2024/2/20 |
2,490 |
2,799 |
2,404 |
2,526 |
+5.16% |
51,100 |
2024/2/19 |
2,376 |
2,429 |
2,303 |
2,402 |
+2.87% |
6,100 |
|