日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,557 |
1,569 |
1,552 |
1,560 |
-0.13% |
5,700 |
2024/8/22 |
1,565 |
1,572 |
1,562 |
1,562 |
-0.51% |
4,200 |
2024/8/21 |
1,574 |
1,575 |
1,567 |
1,570 |
-0.63% |
2,400 |
2024/8/20 |
1,571 |
1,582 |
1,567 |
1,580 |
+0.96% |
6,600 |
2024/8/19 |
1,591 |
1,605 |
1,555 |
1,565 |
-1.63% |
13,200 |
2024/8/16 |
1,630 |
1,635 |
1,591 |
1,591 |
-1.49% |
27,500 |
2024/8/15 |
1,585 |
1,617 |
1,581 |
1,615 |
+2.15% |
16,700 |
2024/8/14 |
1,565 |
1,584 |
1,560 |
1,581 |
+1.02% |
10,900 |
2024/8/13 |
1,548 |
1,565 |
1,500 |
1,565 |
+5.81% |
28,700 |
2024/8/9 |
1,509 |
1,517 |
1,467 |
1,479 |
+0.96% |
17,900 |
2024/8/8 |
1,481 |
1,493 |
1,464 |
1,465 |
-1.08% |
18,900 |
2024/8/7 |
1,442 |
1,515 |
1,442 |
1,481 |
-0.40% |
20,300 |
2024/8/6 |
1,450 |
1,498 |
1,423 |
1,487 |
+14.38% |
38,000 |
2024/8/5 |
1,384 |
1,414 |
1,267 |
1,300 |
-13.04% |
56,600 |
2024/8/2 |
1,520 |
1,521 |
1,484 |
1,495 |
-4.17% |
44,100 |
2024/8/1 |
1,638 |
1,640 |
1,546 |
1,560 |
-4.53% |
43,200 |
2024/7/31 |
1,610 |
1,639 |
1,585 |
1,634 |
+0.86% |
19,800 |
2024/7/30 |
1,651 |
1,651 |
1,610 |
1,620 |
-1.88% |
90,600 |
2024/7/29 |
1,658 |
1,666 |
1,640 |
1,651 |
+0.36% |
24,900 |
2024/7/26 |
1,631 |
1,673 |
1,625 |
1,645 |
+4.11% |
51,400 |
2024/7/25 |
1,603 |
1,611 |
1,577 |
1,580 |
-2.77% |
50,900 |
2024/7/24 |
1,638 |
1,641 |
1,615 |
1,625 |
-1.34% |
26,500 |
2024/7/23 |
1,633 |
1,647 |
1,630 |
1,647 |
+0.86% |
14,200 |
2024/7/22 |
1,660 |
1,664 |
1,633 |
1,633 |
-1.45% |
17,300 |
2024/7/19 |
1,676 |
1,679 |
1,651 |
1,657 |
-1.13% |
15,700 |
2024/7/18 |
1,681 |
1,695 |
1,669 |
1,676 |
-0.71% |
17,400 |
2024/7/17 |
1,688 |
1,700 |
1,688 |
1,688 |
+0.00% |
20,000 |
2024/7/16 |
1,674 |
1,689 |
1,665 |
1,688 |
+2.18% |
18,200 |
2024/7/12 |
1,653 |
1,664 |
1,641 |
1,652 |
+0.30% |
12,800 |
2024/7/11 |
1,641 |
1,648 |
1,623 |
1,647 |
+1.67% |
12,900 |
2024/7/10 |
1,632 |
1,645 |
1,618 |
1,620 |
-0.67% |
33,000 |
2024/7/9 |
1,680 |
1,680 |
1,620 |
1,631 |
-3.20% |
68,900 |
2024/7/8 |
1,720 |
1,720 |
1,666 |
1,685 |
-0.59% |
57,200 |
2024/7/5 |
1,719 |
1,719 |
1,686 |
1,695 |
-1.40% |
15,900 |
2024/7/4 |
1,731 |
1,733 |
1,711 |
1,719 |
-0.69% |
20,100 |
2024/7/3 |
1,755 |
1,761 |
1,729 |
1,731 |
-1.37% |
16,800 |
2024/7/2 |
1,783 |
1,783 |
1,755 |
1,755 |
-1.02% |
11,600 |
2024/7/1 |
1,766 |
1,775 |
1,761 |
1,773 |
+1.37% |
11,400 |
2024/6/28 |
1,748 |
1,758 |
1,737 |
1,749 |
+0.81% |
9,800 |
2024/6/27 |
1,726 |
1,765 |
1,722 |
1,735 |
+0.64% |
18,100 |
2024/6/26 |
1,716 |
1,734 |
1,715 |
1,724 |
+0.58% |
9,900 |
2024/6/25 |
1,722 |
1,730 |
1,713 |
1,714 |
-0.46% |
7,400 |
2024/6/24 |
1,728 |
1,728 |
1,707 |
1,722 |
-0.40% |
11,200 |
2024/6/21 |
1,702 |
1,741 |
1,691 |
1,729 |
+1.77% |
15,100 |
2024/6/20 |
1,702 |
1,707 |
1,681 |
1,699 |
-0.18% |
15,300 |
2024/6/19 |
1,702 |
1,711 |
1,695 |
1,702 |
+0.00% |
7,500 |
2024/6/18 |
1,706 |
1,718 |
1,702 |
1,702 |
-0.18% |
3,100 |
2024/6/17 |
1,706 |
1,711 |
1,694 |
1,705 |
-1.22% |
13,400 |
2024/6/14 |
1,700 |
1,729 |
1,700 |
1,726 |
+1.29% |
8,800 |
2024/6/13 |
1,701 |
1,714 |
1,701 |
1,704 |
+0.18% |
10,100 |
2024/6/12 |
1,713 |
1,715 |
1,701 |
1,701 |
+0.06% |
4,900 |
2024/6/11 |
1,724 |
1,731 |
1,700 |
1,700 |
-1.39% |
8,800 |
2024/6/10 |
1,691 |
1,737 |
1,691 |
1,724 |
+1.59% |
12,700 |
2024/6/7 |
1,701 |
1,706 |
1,691 |
1,697 |
-0.47% |
6,800 |
2024/6/6 |
1,704 |
1,720 |
1,701 |
1,705 |
+0.29% |
6,600 |
2024/6/5 |
1,710 |
1,713 |
1,700 |
1,700 |
-1.22% |
7,500 |
2024/6/4 |
1,731 |
1,731 |
1,715 |
1,721 |
-1.15% |
10,500 |
2024/6/3 |
1,774 |
1,784 |
1,736 |
1,741 |
-1.80% |
14,100 |
2024/5/31 |
1,757 |
1,773 |
1,726 |
1,773 |
+1.49% |
15,800 |
2024/5/30 |
1,680 |
1,761 |
1,665 |
1,747 |
+3.01% |
32,600 |
2024/5/29 |
1,713 |
1,728 |
1,692 |
1,696 |
-0.99% |
22,100 |
2024/5/28 |
1,752 |
1,752 |
1,713 |
1,713 |
-2.23% |
28,300 |
2024/5/27 |
1,783 |
1,783 |
1,750 |
1,752 |
+0.40% |
15,600 |
2024/5/24 |
1,758 |
1,765 |
1,745 |
1,745 |
-1.02% |
10,600 |
2024/5/23 |
1,772 |
1,772 |
1,745 |
1,763 |
+0.34% |
11,000 |
2024/5/22 |
1,752 |
1,767 |
1,749 |
1,757 |
+0.63% |
7,300 |
2024/5/21 |
1,768 |
1,782 |
1,745 |
1,746 |
-0.91% |
17,600 |
2024/5/20 |
1,789 |
1,789 |
1,760 |
1,762 |
-0.51% |
19,300 |
2024/5/17 |
1,771 |
1,790 |
1,770 |
1,771 |
-0.56% |
10,600 |
2024/5/16 |
1,790 |
1,808 |
1,781 |
1,781 |
-1.38% |
19,100 |
2024/5/15 |
1,818 |
1,819 |
1,792 |
1,806 |
-1.53% |
21,400 |
2024/5/14 |
1,846 |
1,846 |
1,802 |
1,834 |
-0.49% |
19,100 |
2024/5/13 |
1,840 |
1,856 |
1,821 |
1,843 |
+0.38% |
17,200 |
2024/5/10 |
1,830 |
1,869 |
1,828 |
1,836 |
+0.99% |
32,000 |
2024/5/9 |
1,762 |
1,821 |
1,757 |
1,818 |
+3.77% |
18,100 |
2024/5/8 |
1,796 |
1,796 |
1,743 |
1,752 |
-2.45% |
36,900 |
2024/5/7 |
1,794 |
1,830 |
1,792 |
1,796 |
+0.11% |
22,900 |
2024/5/2 |
1,803 |
1,822 |
1,791 |
1,794 |
-0.50% |
14,700 |
2024/5/1 |
1,829 |
1,829 |
1,791 |
1,803 |
-1.80% |
28,900 |
2024/4/30 |
1,767 |
1,839 |
1,764 |
1,836 |
+5.52% |
51,200 |
2024/4/26 |
1,750 |
1,772 |
1,714 |
1,740 |
-1.19% |
133,500 |
2024/4/25 |
1,718 |
1,791 |
1,698 |
1,761 |
+2.80% |
111,400 |
2024/4/24 |
1,699 |
1,716 |
1,687 |
1,713 |
+1.00% |
23,200 |
2024/4/23 |
1,669 |
1,705 |
1,661 |
1,696 |
+1.74% |
20,700 |
2024/4/22 |
1,647 |
1,680 |
1,647 |
1,667 |
+1.46% |
18,900 |
2024/4/19 |
1,671 |
1,671 |
1,623 |
1,643 |
-1.97% |
33,000 |
2024/4/18 |
1,637 |
1,681 |
1,623 |
1,676 |
+2.26% |
21,600 |
2024/4/17 |
1,665 |
1,665 |
1,637 |
1,639 |
-1.56% |
22,400 |
2024/4/16 |
1,708 |
1,708 |
1,647 |
1,665 |
-2.52% |
27,800 |
2024/4/15 |
1,689 |
1,722 |
1,681 |
1,708 |
-0.58% |
17,000 |
2024/4/12 |
1,747 |
1,747 |
1,715 |
1,718 |
-1.60% |
20,100 |
2024/4/11 |
1,714 |
1,746 |
1,712 |
1,746 |
+0.98% |
24,000 |
2024/4/10 |
1,710 |
1,739 |
1,708 |
1,729 |
+1.47% |
26,300 |
2024/4/9 |
1,709 |
1,710 |
1,688 |
1,704 |
-0.29% |
16,000 |
2024/4/8 |
1,700 |
1,724 |
1,693 |
1,709 |
+0.83% |
20,900 |
2024/4/5 |
1,700 |
1,711 |
1,672 |
1,695 |
-1.68% |
21,700 |
2024/4/4 |
1,700 |
1,724 |
1,684 |
1,724 |
+2.38% |
22,200 |
2024/4/3 |
1,640 |
1,698 |
1,640 |
1,684 |
+1.63% |
25,100 |
2024/4/2 |
1,657 |
1,664 |
1,638 |
1,657 |
+0.00% |
27,200 |
2024/4/1 |
1,710 |
1,710 |
1,654 |
1,657 |
-2.87% |
18,700 |
2024/3/29 |
1,686 |
1,714 |
1,669 |
1,706 |
+0.65% |
25,700 |
2024/3/28 |
1,704 |
1,730 |
1,692 |
1,695 |
-3.31% |
34,700 |
2024/3/27 |
1,760 |
1,780 |
1,740 |
1,753 |
+2.04% |
123,500 |
2024/3/26 |
1,711 |
1,724 |
1,710 |
1,718 |
+0.41% |
43,500 |
2024/3/25 |
1,699 |
1,728 |
1,690 |
1,711 |
+1.18% |
40,100 |
2024/3/22 |
1,687 |
1,694 |
1,680 |
1,691 |
+0.24% |
24,900 |
2024/3/21 |
1,688 |
1,699 |
1,671 |
1,687 |
+1.44% |
24,000 |
2024/3/19 |
1,644 |
1,682 |
1,635 |
1,663 |
+1.16% |
20,600 |
2024/3/18 |
1,651 |
1,659 |
1,641 |
1,644 |
-0.42% |
21,100 |
2024/3/15 |
1,631 |
1,659 |
1,631 |
1,651 |
+0.67% |
18,600 |
2024/3/14 |
1,616 |
1,659 |
1,603 |
1,640 |
+1.61% |
23,000 |
2024/3/13 |
1,626 |
1,645 |
1,600 |
1,614 |
-0.37% |
22,900 |
2024/3/12 |
1,580 |
1,620 |
1,569 |
1,620 |
+2.53% |
22,700 |
2024/3/11 |
1,597 |
1,605 |
1,558 |
1,580 |
-1.06% |
29,300 |
2024/3/8 |
1,577 |
1,600 |
1,561 |
1,597 |
+0.44% |
26,400 |
2024/3/7 |
1,600 |
1,613 |
1,590 |
1,590 |
+0.25% |
36,300 |
2024/3/6 |
1,580 |
1,589 |
1,557 |
1,586 |
-0.31% |
35,600 |
2024/3/5 |
1,572 |
1,591 |
1,552 |
1,591 |
+1.21% |
30,700 |
2024/3/4 |
1,600 |
1,600 |
1,568 |
1,572 |
-1.50% |
42,900 |
2024/3/1 |
1,636 |
1,636 |
1,588 |
1,596 |
-2.39% |
56,400 |
2024/2/29 |
1,636 |
1,649 |
1,610 |
1,635 |
+0.00% |
24,200 |
2024/2/28 |
1,622 |
1,648 |
1,621 |
1,635 |
+0.74% |
31,500 |
2024/2/27 |
1,638 |
1,638 |
1,603 |
1,623 |
-0.98% |
45,100 |
|