日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,526 |
1,553 |
1,520 |
1,529 |
+0.86% |
16,900 |
2024/8/22 |
1,502 |
1,532 |
1,502 |
1,516 |
+0.53% |
14,700 |
2024/8/21 |
1,486 |
1,514 |
1,473 |
1,508 |
+0.00% |
8,900 |
2024/8/20 |
1,472 |
1,508 |
1,472 |
1,508 |
+2.45% |
14,400 |
2024/8/19 |
1,487 |
1,506 |
1,468 |
1,472 |
-2.97% |
11,400 |
2024/8/16 |
1,512 |
1,519 |
1,491 |
1,517 |
+2.22% |
13,900 |
2024/8/15 |
1,521 |
1,521 |
1,479 |
1,484 |
-2.24% |
11,400 |
2024/8/14 |
1,498 |
1,519 |
1,480 |
1,518 |
+1.34% |
9,300 |
2024/8/13 |
1,479 |
1,515 |
1,479 |
1,498 |
+1.70% |
9,100 |
2024/8/9 |
1,477 |
1,509 |
1,462 |
1,473 |
+1.80% |
29,200 |
2024/8/8 |
1,403 |
1,482 |
1,403 |
1,447 |
+2.92% |
18,900 |
2024/8/7 |
1,399 |
1,496 |
1,392 |
1,406 |
+1.08% |
21,000 |
2024/8/6 |
1,389 |
1,447 |
1,380 |
1,391 |
-0.43% |
30,600 |
2024/8/5 |
1,413 |
1,418 |
1,333 |
1,397 |
-4.90% |
47,300 |
2024/8/2 |
1,500 |
1,520 |
1,464 |
1,469 |
-4.61% |
45,100 |
2024/8/1 |
1,600 |
1,603 |
1,540 |
1,540 |
-4.35% |
18,700 |
2024/7/31 |
1,554 |
1,610 |
1,540 |
1,610 |
+3.01% |
17,400 |
2024/7/30 |
1,545 |
1,572 |
1,520 |
1,563 |
+1.03% |
33,000 |
2024/7/29 |
1,513 |
1,547 |
1,510 |
1,547 |
+3.00% |
18,000 |
2024/7/26 |
1,490 |
1,524 |
1,490 |
1,502 |
+0.81% |
11,800 |
2024/7/25 |
1,503 |
1,515 |
1,489 |
1,490 |
-1.19% |
31,100 |
2024/7/24 |
1,525 |
1,552 |
1,505 |
1,508 |
-1.89% |
12,500 |
2024/7/23 |
1,525 |
1,557 |
1,518 |
1,537 |
+1.18% |
20,000 |
2024/7/22 |
1,602 |
1,602 |
1,512 |
1,519 |
-5.18% |
19,800 |
2024/7/19 |
1,623 |
1,648 |
1,595 |
1,602 |
-1.66% |
16,900 |
2024/7/18 |
1,604 |
1,648 |
1,604 |
1,629 |
+0.31% |
31,000 |
2024/7/17 |
1,588 |
1,630 |
1,588 |
1,624 |
+2.59% |
18,200 |
2024/7/16 |
1,582 |
1,593 |
1,577 |
1,583 |
-0.19% |
18,100 |
2024/7/12 |
1,524 |
1,599 |
1,524 |
1,586 |
+3.26% |
27,000 |
2024/7/11 |
1,562 |
1,562 |
1,529 |
1,536 |
+0.13% |
13,200 |
2024/7/10 |
1,536 |
1,542 |
1,528 |
1,534 |
-1.03% |
23,800 |
2024/7/9 |
1,541 |
1,560 |
1,523 |
1,550 |
+0.58% |
20,600 |
2024/7/8 |
1,550 |
1,560 |
1,540 |
1,541 |
+0.00% |
16,300 |
2024/7/5 |
1,582 |
1,582 |
1,541 |
1,541 |
-2.59% |
16,300 |
2024/7/4 |
1,549 |
1,582 |
1,549 |
1,582 |
+2.00% |
32,100 |
2024/7/3 |
1,537 |
1,560 |
1,517 |
1,551 |
+1.04% |
26,000 |
2024/7/2 |
1,524 |
1,544 |
1,511 |
1,535 |
+1.05% |
53,500 |
2024/7/1 |
1,506 |
1,519 |
1,502 |
1,519 |
+1.33% |
29,900 |
2024/6/28 |
1,506 |
1,506 |
1,475 |
1,499 |
-0.20% |
35,800 |
2024/6/27 |
1,489 |
1,511 |
1,465 |
1,502 |
-2.21% |
79,600 |
2024/6/26 |
1,507 |
1,555 |
1,504 |
1,536 |
+1.72% |
125,000 |
2024/6/25 |
1,487 |
1,518 |
1,485 |
1,510 |
+1.55% |
59,400 |
2024/6/24 |
1,473 |
1,488 |
1,466 |
1,487 |
+1.50% |
27,200 |
2024/6/21 |
1,473 |
1,488 |
1,461 |
1,465 |
-0.20% |
40,800 |
2024/6/20 |
1,449 |
1,474 |
1,445 |
1,468 |
+1.45% |
27,400 |
2024/6/19 |
1,435 |
1,447 |
1,435 |
1,447 |
+1.05% |
21,200 |
2024/6/18 |
1,423 |
1,437 |
1,423 |
1,432 |
+1.49% |
17,000 |
2024/6/17 |
1,425 |
1,429 |
1,407 |
1,411 |
-1.26% |
19,400 |
2024/6/14 |
1,400 |
1,437 |
1,400 |
1,429 |
+1.49% |
40,200 |
2024/6/13 |
1,418 |
1,424 |
1,402 |
1,408 |
-0.85% |
19,300 |
2024/6/12 |
1,441 |
1,442 |
1,420 |
1,420 |
-1.18% |
18,900 |
2024/6/11 |
1,449 |
1,450 |
1,430 |
1,437 |
-0.83% |
13,600 |
2024/6/10 |
1,423 |
1,449 |
1,423 |
1,449 |
+2.19% |
15,200 |
2024/6/7 |
1,411 |
1,422 |
1,411 |
1,418 |
+0.50% |
9,800 |
2024/6/6 |
1,418 |
1,424 |
1,410 |
1,411 |
-0.42% |
11,200 |
2024/6/5 |
1,424 |
1,439 |
1,416 |
1,417 |
-0.84% |
20,700 |
2024/6/4 |
1,424 |
1,438 |
1,424 |
1,429 |
+0.00% |
29,200 |
2024/6/3 |
1,415 |
1,432 |
1,415 |
1,429 |
+0.99% |
20,300 |
2024/5/31 |
1,396 |
1,415 |
1,390 |
1,415 |
+2.76% |
29,000 |
2024/5/30 |
1,358 |
1,377 |
1,346 |
1,377 |
+0.36% |
27,800 |
2024/5/29 |
1,419 |
1,419 |
1,372 |
1,372 |
-2.49% |
25,100 |
2024/5/28 |
1,405 |
1,420 |
1,404 |
1,407 |
+0.29% |
19,500 |
2024/5/27 |
1,391 |
1,403 |
1,389 |
1,403 |
+0.86% |
12,000 |
2024/5/24 |
1,385 |
1,404 |
1,377 |
1,391 |
-0.64% |
17,600 |
2024/5/23 |
1,394 |
1,400 |
1,372 |
1,400 |
+0.43% |
33,800 |
2024/5/22 |
1,411 |
1,415 |
1,394 |
1,394 |
-1.41% |
62,800 |
2024/5/21 |
1,432 |
1,440 |
1,414 |
1,414 |
-1.26% |
31,800 |
2024/5/20 |
1,431 |
1,456 |
1,426 |
1,432 |
+0.07% |
24,000 |
2024/5/17 |
1,438 |
1,445 |
1,426 |
1,431 |
-1.45% |
30,300 |
2024/5/16 |
1,470 |
1,470 |
1,441 |
1,452 |
-0.75% |
16,800 |
2024/5/15 |
1,473 |
1,475 |
1,461 |
1,463 |
-1.08% |
12,300 |
2024/5/14 |
1,476 |
1,492 |
1,471 |
1,479 |
-0.34% |
18,900 |
2024/5/13 |
1,467 |
1,487 |
1,462 |
1,484 |
+0.54% |
18,100 |
2024/5/10 |
1,479 |
1,481 |
1,451 |
1,476 |
+1.86% |
31,600 |
2024/5/9 |
1,447 |
1,458 |
1,445 |
1,449 |
+0.14% |
16,800 |
2024/5/8 |
1,459 |
1,468 |
1,446 |
1,447 |
-1.09% |
31,500 |
2024/5/7 |
1,450 |
1,468 |
1,450 |
1,463 |
+1.25% |
26,300 |
2024/5/2 |
1,458 |
1,463 |
1,441 |
1,445 |
-1.63% |
36,200 |
2024/5/1 |
1,468 |
1,481 |
1,456 |
1,469 |
+0.00% |
21,200 |
2024/4/30 |
1,459 |
1,469 |
1,445 |
1,469 |
+1.45% |
47,000 |
2024/4/26 |
1,436 |
1,450 |
1,431 |
1,448 |
+0.21% |
31,900 |
2024/4/25 |
1,459 |
1,467 |
1,445 |
1,445 |
-0.89% |
24,900 |
2024/4/24 |
1,474 |
1,474 |
1,440 |
1,458 |
-1.02% |
48,400 |
2024/4/23 |
1,456 |
1,486 |
1,447 |
1,473 |
+1.66% |
45,200 |
2024/4/22 |
1,437 |
1,456 |
1,437 |
1,449 |
+2.77% |
43,900 |
2024/4/19 |
1,440 |
1,440 |
1,406 |
1,410 |
-3.56% |
79,900 |
2024/4/18 |
1,427 |
1,467 |
1,427 |
1,462 |
+2.45% |
32,400 |
2024/4/17 |
1,459 |
1,460 |
1,427 |
1,427 |
-2.19% |
54,700 |
2024/4/16 |
1,477 |
1,477 |
1,459 |
1,459 |
-2.15% |
48,200 |
2024/4/15 |
1,489 |
1,505 |
1,476 |
1,491 |
-0.40% |
65,600 |
2024/4/12 |
1,510 |
1,526 |
1,494 |
1,497 |
-0.53% |
47,700 |
2024/4/11 |
1,503 |
1,509 |
1,488 |
1,505 |
-0.27% |
58,000 |
2024/4/10 |
1,530 |
1,550 |
1,504 |
1,509 |
-1.31% |
84,800 |
2024/4/9 |
1,541 |
1,548 |
1,514 |
1,529 |
-0.33% |
98,000 |
2024/4/8 |
1,606 |
1,606 |
1,534 |
1,534 |
-4.07% |
100,100 |
2024/4/5 |
1,604 |
1,620 |
1,581 |
1,599 |
-1.05% |
33,200 |
2024/4/4 |
1,640 |
1,648 |
1,603 |
1,616 |
-1.58% |
42,000 |
2024/4/3 |
1,579 |
1,651 |
1,573 |
1,642 |
+3.08% |
78,000 |
2024/4/2 |
1,601 |
1,613 |
1,581 |
1,593 |
+0.31% |
56,900 |
2024/4/1 |
1,626 |
1,632 |
1,588 |
1,588 |
-0.44% |
47,800 |
2024/3/29 |
1,585 |
1,623 |
1,585 |
1,595 |
+1.01% |
33,600 |
2024/3/28 |
1,658 |
1,661 |
1,571 |
1,579 |
-3.95% |
57,000 |
2024/3/27 |
1,622 |
1,651 |
1,615 |
1,644 |
+1.36% |
52,400 |
2024/3/26 |
1,602 |
1,626 |
1,599 |
1,622 |
+0.75% |
38,800 |
2024/3/25 |
1,653 |
1,664 |
1,610 |
1,610 |
-3.71% |
47,400 |
2024/3/22 |
1,658 |
1,673 |
1,640 |
1,672 |
+2.51% |
50,500 |
2024/3/21 |
1,634 |
1,650 |
1,631 |
1,631 |
+0.74% |
33,000 |
2024/3/19 |
1,630 |
1,636 |
1,600 |
1,619 |
+1.00% |
32,300 |
2024/3/18 |
1,620 |
1,635 |
1,601 |
1,603 |
+0.94% |
40,700 |
2024/3/15 |
1,603 |
1,622 |
1,558 |
1,588 |
-0.25% |
104,500 |
2024/3/14 |
1,553 |
1,605 |
1,551 |
1,592 |
+2.25% |
51,900 |
2024/3/13 |
1,595 |
1,604 |
1,552 |
1,557 |
-1.27% |
58,600 |
2024/3/12 |
1,598 |
1,609 |
1,546 |
1,577 |
-2.05% |
125,600 |
2024/3/11 |
1,721 |
1,742 |
1,589 |
1,610 |
-6.61% |
131,500 |
2024/3/8 |
1,839 |
1,848 |
1,717 |
1,724 |
-8.10% |
132,600 |
2024/3/7 |
1,884 |
1,918 |
1,873 |
1,876 |
-0.16% |
37,900 |
2024/3/6 |
1,900 |
1,919 |
1,856 |
1,879 |
-0.95% |
51,000 |
2024/3/5 |
1,920 |
1,931 |
1,890 |
1,897 |
-1.20% |
33,300 |
2024/3/4 |
1,942 |
1,942 |
1,871 |
1,920 |
-1.13% |
65,800 |
2024/3/1 |
1,951 |
1,970 |
1,912 |
1,942 |
-0.21% |
43,600 |
2024/2/29 |
1,962 |
2,000 |
1,936 |
1,946 |
-0.82% |
61,000 |
2024/2/28 |
1,932 |
1,965 |
1,915 |
1,962 |
+1.03% |
50,100 |
2024/2/27 |
1,869 |
1,965 |
1,866 |
1,942 |
+4.13% |
77,800 |
|