日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,467 |
1,467 |
1,428 |
1,446 |
-0.28% |
5,200 |
2024/8/22 |
1,423 |
1,459 |
1,423 |
1,450 |
+2.84% |
12,400 |
2024/8/21 |
1,400 |
1,429 |
1,400 |
1,410 |
+0.93% |
10,800 |
2024/8/20 |
1,396 |
1,415 |
1,388 |
1,397 |
+1.01% |
6,900 |
2024/8/19 |
1,398 |
1,411 |
1,383 |
1,383 |
-1.43% |
3,500 |
2024/8/16 |
1,411 |
1,418 |
1,400 |
1,403 |
+0.50% |
7,300 |
2024/8/15 |
1,382 |
1,420 |
1,382 |
1,396 |
+0.43% |
5,000 |
2024/8/14 |
1,429 |
1,433 |
1,385 |
1,390 |
-1.84% |
10,500 |
2024/8/13 |
1,411 |
1,445 |
1,411 |
1,416 |
+1.94% |
12,200 |
2024/8/9 |
1,408 |
1,450 |
1,371 |
1,389 |
+5.07% |
23,000 |
2024/8/8 |
1,313 |
1,348 |
1,287 |
1,322 |
-1.49% |
10,100 |
2024/8/7 |
1,267 |
1,342 |
1,267 |
1,342 |
+4.76% |
6,500 |
2024/8/6 |
1,201 |
1,286 |
1,201 |
1,281 |
+7.20% |
12,500 |
2024/8/5 |
1,241 |
1,289 |
1,151 |
1,195 |
-7.29% |
34,900 |
2024/8/2 |
1,310 |
1,312 |
1,278 |
1,289 |
-2.42% |
21,300 |
2024/8/1 |
1,346 |
1,346 |
1,315 |
1,321 |
-1.86% |
11,500 |
2024/7/31 |
1,335 |
1,357 |
1,335 |
1,346 |
+1.36% |
14,800 |
2024/7/30 |
1,376 |
1,381 |
1,328 |
1,328 |
-4.18% |
35,800 |
2024/7/29 |
1,410 |
1,410 |
1,385 |
1,386 |
-0.79% |
7,800 |
2024/7/26 |
1,409 |
1,409 |
1,391 |
1,397 |
-1.20% |
3,800 |
2024/7/25 |
1,421 |
1,421 |
1,380 |
1,414 |
-0.28% |
12,500 |
2024/7/24 |
1,432 |
1,433 |
1,408 |
1,418 |
-0.28% |
6,300 |
2024/7/23 |
1,420 |
1,429 |
1,414 |
1,422 |
+0.14% |
3,800 |
2024/7/22 |
1,420 |
1,420 |
1,403 |
1,420 |
+0.78% |
3,700 |
2024/7/19 |
1,418 |
1,418 |
1,392 |
1,409 |
-0.98% |
6,700 |
2024/7/18 |
1,424 |
1,427 |
1,405 |
1,423 |
+0.21% |
3,800 |
2024/7/17 |
1,419 |
1,429 |
1,394 |
1,420 |
+0.57% |
4,900 |
2024/7/16 |
1,408 |
1,427 |
1,408 |
1,412 |
+1.36% |
4,400 |
2024/7/12 |
1,371 |
1,420 |
1,371 |
1,393 |
+1.60% |
15,400 |
2024/7/11 |
1,367 |
1,394 |
1,366 |
1,371 |
+0.44% |
9,000 |
2024/7/10 |
1,402 |
1,405 |
1,365 |
1,365 |
-1.66% |
15,800 |
2024/7/9 |
1,389 |
1,393 |
1,376 |
1,388 |
-0.64% |
4,200 |
2024/7/8 |
1,385 |
1,397 |
1,381 |
1,397 |
+0.87% |
6,200 |
2024/7/5 |
1,397 |
1,398 |
1,360 |
1,385 |
-0.07% |
13,300 |
2024/7/4 |
1,378 |
1,397 |
1,377 |
1,386 |
+0.58% |
6,700 |
2024/7/3 |
1,380 |
1,389 |
1,375 |
1,378 |
-0.14% |
5,900 |
2024/7/2 |
1,424 |
1,424 |
1,362 |
1,380 |
-2.06% |
7,200 |
2024/7/1 |
1,410 |
1,439 |
1,408 |
1,409 |
+0.07% |
11,000 |
2024/6/28 |
1,402 |
1,416 |
1,390 |
1,408 |
+0.93% |
4,300 |
2024/6/27 |
1,417 |
1,420 |
1,395 |
1,395 |
-0.99% |
5,700 |
2024/6/26 |
1,399 |
1,416 |
1,394 |
1,409 |
+1.15% |
3,700 |
2024/6/25 |
1,396 |
1,410 |
1,390 |
1,393 |
-0.14% |
9,900 |
2024/6/24 |
1,382 |
1,396 |
1,382 |
1,395 |
+0.58% |
3,500 |
2024/6/21 |
1,382 |
1,390 |
1,374 |
1,387 |
+0.36% |
3,600 |
2024/6/20 |
1,367 |
1,384 |
1,366 |
1,382 |
+0.22% |
5,000 |
2024/6/19 |
1,363 |
1,397 |
1,363 |
1,379 |
+1.17% |
6,700 |
2024/6/18 |
1,382 |
1,382 |
1,361 |
1,363 |
-1.37% |
3,600 |
2024/6/17 |
1,358 |
1,382 |
1,358 |
1,382 |
+0.66% |
6,800 |
2024/6/14 |
1,385 |
1,394 |
1,360 |
1,373 |
+1.33% |
8,900 |
2024/6/13 |
1,375 |
1,399 |
1,355 |
1,355 |
-0.73% |
9,900 |
2024/6/12 |
1,355 |
1,370 |
1,350 |
1,365 |
+0.74% |
7,600 |
2024/6/11 |
1,355 |
1,369 |
1,345 |
1,355 |
+0.07% |
8,600 |
2024/6/10 |
1,342 |
1,359 |
1,342 |
1,354 |
+1.35% |
6,700 |
2024/6/7 |
1,335 |
1,344 |
1,335 |
1,336 |
+0.07% |
4,000 |
2024/6/6 |
1,340 |
1,352 |
1,335 |
1,335 |
-0.60% |
4,200 |
2024/6/5 |
1,338 |
1,364 |
1,338 |
1,343 |
+0.37% |
7,400 |
2024/6/4 |
1,352 |
1,352 |
1,337 |
1,338 |
-1.04% |
3,100 |
2024/6/3 |
1,360 |
1,375 |
1,346 |
1,352 |
+0.52% |
14,300 |
2024/5/31 |
1,328 |
1,354 |
1,323 |
1,345 |
+1.13% |
11,800 |
2024/5/30 |
1,323 |
1,338 |
1,320 |
1,330 |
-0.30% |
9,300 |
2024/5/29 |
1,322 |
1,355 |
1,322 |
1,334 |
+1.14% |
19,900 |
2024/5/28 |
1,331 |
1,340 |
1,318 |
1,319 |
-0.53% |
4,000 |
2024/5/27 |
1,325 |
1,332 |
1,317 |
1,326 |
+0.76% |
5,500 |
2024/5/24 |
1,326 |
1,326 |
1,315 |
1,316 |
-0.75% |
7,200 |
2024/5/23 |
1,332 |
1,336 |
1,318 |
1,326 |
-0.45% |
12,900 |
2024/5/22 |
1,350 |
1,350 |
1,331 |
1,332 |
-0.52% |
5,900 |
2024/5/21 |
1,357 |
1,357 |
1,337 |
1,339 |
-1.03% |
5,800 |
2024/5/20 |
1,354 |
1,365 |
1,344 |
1,353 |
+1.50% |
12,100 |
2024/5/17 |
1,327 |
1,340 |
1,327 |
1,333 |
-0.07% |
4,200 |
2024/5/16 |
1,336 |
1,336 |
1,320 |
1,334 |
-0.15% |
10,600 |
2024/5/15 |
1,384 |
1,384 |
1,335 |
1,336 |
-3.47% |
33,000 |
2024/5/14 |
1,378 |
1,397 |
1,369 |
1,384 |
+1.24% |
9,100 |
2024/5/13 |
1,380 |
1,384 |
1,359 |
1,367 |
-1.16% |
21,400 |
2024/5/10 |
1,412 |
1,412 |
1,382 |
1,383 |
-2.05% |
9,900 |
2024/5/9 |
1,413 |
1,415 |
1,375 |
1,412 |
+0.79% |
19,400 |
2024/5/8 |
1,360 |
1,402 |
1,356 |
1,401 |
-3.04% |
55,800 |
2024/5/7 |
1,457 |
1,457 |
1,386 |
1,445 |
+0.63% |
49,400 |
2024/5/2 |
1,431 |
1,458 |
1,431 |
1,436 |
+1.27% |
16,000 |
2024/5/1 |
1,420 |
1,423 |
1,405 |
1,418 |
-0.14% |
12,700 |
2024/4/30 |
1,427 |
1,447 |
1,412 |
1,420 |
+1.65% |
24,800 |
2024/4/26 |
1,442 |
1,442 |
1,397 |
1,397 |
-3.12% |
44,400 |
2024/4/25 |
1,451 |
1,453 |
1,433 |
1,442 |
-0.62% |
11,200 |
2024/4/24 |
1,476 |
1,476 |
1,435 |
1,451 |
+0.14% |
18,500 |
2024/4/23 |
1,420 |
1,450 |
1,420 |
1,449 |
+3.21% |
18,300 |
2024/4/22 |
1,388 |
1,421 |
1,388 |
1,404 |
+3.39% |
23,300 |
2024/4/19 |
1,377 |
1,377 |
1,329 |
1,358 |
-1.38% |
24,800 |
2024/4/18 |
1,341 |
1,386 |
1,341 |
1,377 |
+2.68% |
10,300 |
2024/4/17 |
1,360 |
1,374 |
1,330 |
1,341 |
-1.40% |
16,600 |
2024/4/16 |
1,393 |
1,393 |
1,355 |
1,360 |
-2.51% |
17,700 |
2024/4/15 |
1,380 |
1,419 |
1,380 |
1,395 |
+0.14% |
9,600 |
2024/4/12 |
1,385 |
1,407 |
1,376 |
1,393 |
+1.68% |
11,600 |
2024/4/11 |
1,366 |
1,383 |
1,360 |
1,370 |
-0.44% |
8,700 |
2024/4/10 |
1,390 |
1,401 |
1,373 |
1,376 |
-1.15% |
19,100 |
2024/4/9 |
1,415 |
1,415 |
1,387 |
1,392 |
-1.07% |
12,500 |
2024/4/8 |
1,415 |
1,430 |
1,400 |
1,407 |
+1.59% |
13,500 |
2024/4/5 |
1,405 |
1,405 |
1,384 |
1,385 |
-2.12% |
14,600 |
2024/4/4 |
1,444 |
1,447 |
1,415 |
1,415 |
-2.01% |
14,900 |
2024/4/3 |
1,451 |
1,469 |
1,434 |
1,444 |
-0.69% |
14,800 |
2024/4/2 |
1,512 |
1,512 |
1,451 |
1,454 |
-4.22% |
15,300 |
2024/4/1 |
1,534 |
1,534 |
1,480 |
1,518 |
+0.53% |
11,400 |
2024/3/29 |
1,485 |
1,516 |
1,483 |
1,510 |
+2.58% |
14,100 |
2024/3/28 |
1,482 |
1,494 |
1,468 |
1,472 |
-2.13% |
14,700 |
2024/3/27 |
1,498 |
1,529 |
1,495 |
1,504 |
+0.87% |
17,200 |
2024/3/26 |
1,480 |
1,518 |
1,467 |
1,491 |
+1.02% |
36,900 |
2024/3/25 |
1,466 |
1,495 |
1,450 |
1,476 |
+0.68% |
23,200 |
2024/3/22 |
1,498 |
1,498 |
1,435 |
1,466 |
-1.35% |
35,800 |
2024/3/21 |
1,505 |
1,505 |
1,482 |
1,486 |
+0.07% |
13,700 |
2024/3/19 |
1,475 |
1,497 |
1,456 |
1,485 |
+0.41% |
12,200 |
2024/3/18 |
1,460 |
1,480 |
1,460 |
1,479 |
+0.89% |
7,700 |
2024/3/15 |
1,471 |
1,486 |
1,464 |
1,466 |
+0.34% |
6,700 |
2024/3/14 |
1,481 |
1,481 |
1,461 |
1,461 |
-1.35% |
6,500 |
2024/3/13 |
1,498 |
1,514 |
1,470 |
1,481 |
-0.40% |
9,300 |
2024/3/12 |
1,465 |
1,503 |
1,444 |
1,487 |
+0.13% |
12,800 |
2024/3/11 |
1,499 |
1,510 |
1,460 |
1,485 |
-1.59% |
18,500 |
2024/3/8 |
1,484 |
1,532 |
1,479 |
1,509 |
+0.94% |
23,600 |
2024/3/7 |
1,508 |
1,535 |
1,488 |
1,495 |
-0.86% |
23,600 |
2024/3/6 |
1,560 |
1,579 |
1,503 |
1,508 |
-5.75% |
37,800 |
2024/3/5 |
1,545 |
1,628 |
1,542 |
1,600 |
+3.56% |
78,900 |
2024/3/4 |
1,453 |
1,588 |
1,444 |
1,545 |
+8.35% |
101,700 |
2024/3/1 |
1,363 |
1,444 |
1,363 |
1,426 |
+3.48% |
52,300 |
2024/2/29 |
1,377 |
1,383 |
1,363 |
1,378 |
-1.22% |
10,900 |
2024/2/28 |
1,397 |
1,403 |
1,375 |
1,395 |
-0.14% |
16,200 |
2024/2/27 |
1,405 |
1,415 |
1,385 |
1,397 |
-0.71% |
20,500 |
|