日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,070 |
1,089 |
1,070 |
1,085 |
+1.31% |
4,300 |
2024/8/22 |
1,058 |
1,071 |
1,053 |
1,071 |
+1.04% |
2,700 |
2024/8/21 |
1,063 |
1,074 |
1,017 |
1,060 |
-0.38% |
5,700 |
2024/8/20 |
1,059 |
1,080 |
1,038 |
1,064 |
+0.47% |
7,600 |
2024/8/19 |
1,026 |
1,066 |
1,026 |
1,059 |
+3.02% |
2,700 |
2024/8/16 |
1,029 |
1,047 |
1,018 |
1,028 |
+1.68% |
8,200 |
2024/8/15 |
1,000 |
1,020 |
990 |
1,011 |
+2.12% |
10,500 |
2024/8/14 |
980 |
1,000 |
980 |
990 |
+1.02% |
15,200 |
2024/8/13 |
947 |
995 |
936 |
980 |
+3.38% |
8,800 |
2024/8/9 |
930 |
984 |
930 |
948 |
+1.83% |
13,500 |
2024/8/8 |
912 |
948 |
912 |
931 |
+2.08% |
3,600 |
2024/8/7 |
927 |
940 |
910 |
912 |
+3.40% |
10,400 |
2024/8/6 |
870 |
909 |
850 |
882 |
+3.16% |
53,400 |
2024/8/5 |
937 |
1,011 |
855 |
855 |
-21.34% |
42,100 |
2024/8/2 |
1,081 |
1,119 |
1,068 |
1,087 |
-6.45% |
20,900 |
2024/8/1 |
1,169 |
1,169 |
1,133 |
1,162 |
-0.60% |
8,400 |
2024/7/31 |
1,155 |
1,169 |
1,145 |
1,169 |
+0.00% |
4,100 |
2024/7/30 |
1,170 |
1,170 |
1,157 |
1,169 |
-0.09% |
1,700 |
2024/7/29 |
1,165 |
1,171 |
1,145 |
1,170 |
+0.43% |
6,700 |
2024/7/26 |
1,166 |
1,188 |
1,139 |
1,165 |
-1.02% |
16,200 |
2024/7/25 |
1,175 |
1,179 |
1,157 |
1,177 |
-2.24% |
18,900 |
2024/7/24 |
1,210 |
1,217 |
1,183 |
1,204 |
-0.33% |
12,700 |
2024/7/23 |
1,217 |
1,230 |
1,204 |
1,208 |
-0.58% |
11,600 |
2024/7/22 |
1,208 |
1,231 |
1,203 |
1,215 |
-1.30% |
6,800 |
2024/7/19 |
1,292 |
1,292 |
1,205 |
1,231 |
-5.09% |
57,500 |
2024/7/18 |
1,296 |
1,306 |
1,291 |
1,297 |
-0.31% |
26,500 |
2024/7/17 |
1,384 |
1,384 |
1,298 |
1,301 |
-6.00% |
67,300 |
2024/7/16 |
1,280 |
1,407 |
1,220 |
1,384 |
-14.57% |
267,500 |
2024/7/12 |
1,589 |
1,630 |
1,582 |
1,620 |
+1.95% |
20,200 |
2024/7/11 |
1,578 |
1,599 |
1,562 |
1,589 |
+0.19% |
3,600 |
2024/7/10 |
1,599 |
1,599 |
1,570 |
1,586 |
-0.13% |
3,700 |
2024/7/9 |
1,591 |
1,606 |
1,561 |
1,588 |
-0.75% |
10,300 |
2024/7/8 |
1,607 |
1,607 |
1,576 |
1,600 |
+1.27% |
2,600 |
2024/7/5 |
1,590 |
1,610 |
1,550 |
1,580 |
-0.75% |
2,200 |
2024/7/4 |
1,634 |
1,634 |
1,505 |
1,592 |
-1.42% |
5,900 |
2024/7/3 |
1,604 |
1,629 |
1,603 |
1,615 |
+0.69% |
1,700 |
2024/7/2 |
1,604 |
1,628 |
1,600 |
1,604 |
-0.68% |
4,300 |
2024/7/1 |
1,607 |
1,618 |
1,577 |
1,615 |
+0.87% |
4,600 |
2024/6/28 |
1,605 |
1,618 |
1,595 |
1,601 |
+0.06% |
4,400 |
2024/6/27 |
1,613 |
1,628 |
1,566 |
1,600 |
-0.12% |
5,200 |
2024/6/26 |
1,608 |
1,615 |
1,574 |
1,602 |
+1.46% |
4,000 |
2024/6/25 |
1,582 |
1,582 |
1,542 |
1,579 |
+1.87% |
2,600 |
2024/6/24 |
1,540 |
1,560 |
1,537 |
1,550 |
+0.71% |
1,300 |
2024/6/21 |
1,519 |
1,569 |
1,519 |
1,539 |
+0.26% |
5,300 |
2024/6/20 |
1,568 |
1,568 |
1,535 |
1,535 |
-0.07% |
700 |
2024/6/19 |
1,559 |
1,580 |
1,461 |
1,536 |
-2.54% |
10,500 |
2024/6/18 |
1,550 |
1,580 |
1,550 |
1,576 |
+2.47% |
4,000 |
2024/6/17 |
1,551 |
1,551 |
1,535 |
1,538 |
-0.84% |
3,700 |
2024/6/14 |
1,531 |
1,559 |
1,521 |
1,551 |
+0.85% |
2,500 |
2024/6/13 |
1,549 |
1,549 |
1,533 |
1,538 |
-0.71% |
900 |
2024/6/12 |
1,550 |
1,550 |
1,523 |
1,549 |
-0.06% |
1,500 |
2024/6/11 |
1,550 |
1,570 |
1,550 |
1,550 |
+0.00% |
2,000 |
2024/6/10 |
1,540 |
1,565 |
1,535 |
1,550 |
-0.13% |
2,300 |
2024/6/7 |
1,550 |
1,578 |
1,545 |
1,552 |
+1.90% |
2,200 |
2024/6/6 |
1,545 |
1,545 |
1,521 |
1,523 |
-0.85% |
800 |
2024/6/5 |
1,550 |
1,580 |
1,536 |
1,536 |
-0.97% |
2,700 |
2024/6/4 |
1,540 |
1,572 |
1,536 |
1,551 |
+1.44% |
3,400 |
2024/6/3 |
1,556 |
1,560 |
1,512 |
1,529 |
-1.99% |
4,800 |
2024/5/31 |
1,477 |
1,560 |
1,472 |
1,560 |
+2.83% |
6,000 |
2024/5/30 |
1,468 |
1,527 |
1,466 |
1,517 |
+1.27% |
8,400 |
2024/5/29 |
1,580 |
1,594 |
1,487 |
1,498 |
-5.19% |
15,100 |
2024/5/28 |
1,583 |
1,587 |
1,532 |
1,580 |
+0.25% |
7,600 |
2024/5/27 |
1,640 |
1,640 |
1,521 |
1,576 |
-1.50% |
22,200 |
2024/5/24 |
1,635 |
1,640 |
1,600 |
1,600 |
-2.32% |
6,400 |
2024/5/23 |
1,620 |
1,638 |
1,605 |
1,638 |
+1.11% |
1,400 |
2024/5/22 |
1,633 |
1,633 |
1,607 |
1,620 |
-0.74% |
1,400 |
2024/5/21 |
1,640 |
1,640 |
1,600 |
1,632 |
+0.74% |
9,700 |
2024/5/20 |
1,618 |
1,630 |
1,598 |
1,620 |
-0.61% |
2,400 |
2024/5/17 |
1,609 |
1,681 |
1,608 |
1,630 |
-0.18% |
7,100 |
2024/5/16 |
1,658 |
1,658 |
1,614 |
1,633 |
-1.33% |
13,200 |
2024/5/15 |
1,640 |
1,664 |
1,638 |
1,655 |
+0.24% |
6,500 |
2024/5/14 |
1,653 |
1,656 |
1,630 |
1,651 |
-0.54% |
9,200 |
2024/5/13 |
1,640 |
1,682 |
1,630 |
1,660 |
-1.07% |
12,500 |
2024/5/10 |
1,685 |
1,692 |
1,666 |
1,678 |
-0.59% |
4,000 |
2024/5/9 |
1,720 |
1,720 |
1,660 |
1,688 |
-2.60% |
18,400 |
2024/5/8 |
1,759 |
1,766 |
1,712 |
1,733 |
-0.57% |
15,500 |
2024/5/7 |
1,700 |
1,748 |
1,693 |
1,743 |
+3.14% |
14,400 |
2024/5/2 |
1,676 |
1,708 |
1,636 |
1,690 |
+0.84% |
16,900 |
2024/5/1 |
1,688 |
1,698 |
1,676 |
1,676 |
-0.71% |
9,000 |
2024/4/30 |
1,675 |
1,709 |
1,609 |
1,688 |
+1.26% |
15,700 |
2024/4/26 |
1,659 |
1,693 |
1,638 |
1,667 |
+1.71% |
6,000 |
2024/4/25 |
1,655 |
1,696 |
1,628 |
1,639 |
-1.50% |
6,100 |
2024/4/24 |
1,621 |
1,677 |
1,621 |
1,664 |
+2.65% |
4,400 |
2024/4/23 |
1,644 |
1,650 |
1,600 |
1,621 |
-0.80% |
12,700 |
2024/4/22 |
1,606 |
1,696 |
1,606 |
1,634 |
+2.25% |
16,400 |
2024/4/19 |
1,600 |
1,636 |
1,565 |
1,598 |
-0.99% |
27,100 |
2024/4/18 |
1,607 |
1,669 |
1,607 |
1,614 |
+0.19% |
11,300 |
2024/4/17 |
1,640 |
1,641 |
1,610 |
1,611 |
-2.95% |
23,400 |
2024/4/16 |
1,692 |
1,718 |
1,645 |
1,660 |
-1.89% |
33,600 |
2024/4/15 |
1,725 |
1,733 |
1,633 |
1,692 |
+9.30% |
94,600 |
2024/4/12 |
1,565 |
1,600 |
1,527 |
1,548 |
-0.77% |
17,500 |
2024/4/11 |
1,537 |
1,569 |
1,536 |
1,560 |
+0.65% |
6,600 |
2024/4/10 |
1,550 |
1,570 |
1,550 |
1,550 |
+0.00% |
2,500 |
2024/4/9 |
1,558 |
1,558 |
1,510 |
1,550 |
-0.51% |
2,200 |
2024/4/8 |
1,580 |
1,600 |
1,546 |
1,558 |
+0.78% |
4,400 |
2024/4/5 |
1,509 |
1,546 |
1,504 |
1,546 |
+1.11% |
3,800 |
2024/4/4 |
1,538 |
1,559 |
1,502 |
1,529 |
-0.91% |
6,900 |
2024/4/3 |
1,530 |
1,574 |
1,530 |
1,543 |
-0.45% |
10,300 |
2024/4/2 |
1,527 |
1,573 |
1,527 |
1,550 |
+1.57% |
10,900 |
2024/4/1 |
1,538 |
1,554 |
1,522 |
1,526 |
-0.39% |
6,400 |
2024/3/29 |
1,533 |
1,560 |
1,530 |
1,532 |
-1.67% |
10,700 |
2024/3/28 |
1,524 |
1,563 |
1,524 |
1,558 |
-0.38% |
2,100 |
2024/3/27 |
1,553 |
1,564 |
1,522 |
1,564 |
+0.71% |
3,500 |
2024/3/26 |
1,584 |
1,589 |
1,521 |
1,553 |
-1.90% |
7,900 |
2024/3/25 |
1,585 |
1,623 |
1,566 |
1,583 |
+0.38% |
19,600 |
2024/3/22 |
1,565 |
1,579 |
1,551 |
1,577 |
+2.20% |
3,800 |
2024/3/21 |
1,558 |
1,585 |
1,543 |
1,543 |
+0.52% |
7,200 |
2024/3/19 |
1,543 |
1,545 |
1,518 |
1,535 |
-0.52% |
3,500 |
2024/3/18 |
1,540 |
1,569 |
1,531 |
1,543 |
+0.19% |
2,900 |
2024/3/15 |
1,534 |
1,568 |
1,523 |
1,540 |
+0.33% |
8,200 |
2024/3/14 |
1,545 |
1,561 |
1,520 |
1,535 |
-0.90% |
3,600 |
2024/3/13 |
1,560 |
1,564 |
1,506 |
1,549 |
-0.39% |
6,900 |
2024/3/12 |
1,500 |
1,562 |
1,489 |
1,555 |
+2.24% |
7,100 |
2024/3/11 |
1,475 |
1,560 |
1,473 |
1,521 |
-1.17% |
19,700 |
2024/3/8 |
1,540 |
1,546 |
1,486 |
1,539 |
+0.20% |
13,600 |
2024/3/7 |
1,557 |
1,557 |
1,478 |
1,536 |
-0.07% |
14,800 |
2024/3/6 |
1,557 |
1,557 |
1,520 |
1,537 |
-1.28% |
10,900 |
2024/3/5 |
1,596 |
1,596 |
1,460 |
1,557 |
-6.43% |
34,200 |
2024/3/4 |
1,705 |
1,705 |
1,607 |
1,664 |
-5.88% |
17,500 |
2024/3/1 |
1,791 |
1,791 |
1,727 |
1,768 |
-1.28% |
18,800 |
2024/2/29 |
1,684 |
1,843 |
1,652 |
1,791 |
+9.94% |
44,100 |
2024/2/28 |
1,700 |
1,700 |
1,602 |
1,629 |
+0.93% |
9,800 |
2024/2/27 |
1,600 |
1,675 |
1,580 |
1,614 |
+3.46% |
34,400 |
|