日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,038 |
1,038 |
1,029 |
1,029 |
-0.39% |
3,600 |
2024/8/22 |
1,033 |
1,036 |
1,028 |
1,033 |
+0.00% |
5,800 |
2024/8/21 |
1,030 |
1,037 |
1,024 |
1,033 |
-0.10% |
6,300 |
2024/8/20 |
1,045 |
1,046 |
1,034 |
1,034 |
-0.86% |
8,800 |
2024/8/19 |
1,059 |
1,059 |
1,039 |
1,043 |
-0.95% |
16,700 |
2024/8/16 |
1,055 |
1,056 |
1,045 |
1,053 |
+0.48% |
11,000 |
2024/8/15 |
1,053 |
1,053 |
1,043 |
1,048 |
-0.10% |
4,000 |
2024/8/14 |
1,055 |
1,058 |
1,041 |
1,049 |
-0.47% |
15,300 |
2024/8/13 |
1,060 |
1,060 |
1,047 |
1,054 |
+0.57% |
9,600 |
2024/8/9 |
1,046 |
1,057 |
1,019 |
1,048 |
+2.14% |
14,300 |
2024/8/8 |
1,047 |
1,054 |
1,025 |
1,026 |
-2.01% |
15,400 |
2024/8/7 |
1,039 |
1,056 |
1,026 |
1,047 |
+0.29% |
16,200 |
2024/8/6 |
1,072 |
1,083 |
1,033 |
1,044 |
+11.42% |
39,600 |
2024/8/5 |
1,030 |
1,030 |
929 |
937 |
-9.99% |
53,100 |
2024/8/2 |
1,038 |
1,055 |
1,026 |
1,041 |
-0.10% |
30,500 |
2024/8/1 |
1,081 |
1,081 |
1,037 |
1,042 |
-3.70% |
41,600 |
2024/7/31 |
1,075 |
1,099 |
1,070 |
1,082 |
+1.79% |
18,800 |
2024/7/30 |
1,095 |
1,103 |
1,063 |
1,063 |
-3.54% |
80,100 |
2024/7/29 |
1,103 |
1,103 |
1,092 |
1,102 |
+1.10% |
6,900 |
2024/7/26 |
1,100 |
1,101 |
1,090 |
1,090 |
-0.91% |
25,300 |
2024/7/25 |
1,097 |
1,108 |
1,090 |
1,100 |
+0.00% |
35,800 |
2024/7/24 |
1,120 |
1,120 |
1,100 |
1,100 |
-1.79% |
15,300 |
2024/7/23 |
1,109 |
1,122 |
1,109 |
1,120 |
+0.99% |
15,900 |
2024/7/22 |
1,106 |
1,109 |
1,098 |
1,109 |
+0.82% |
16,300 |
2024/7/19 |
1,101 |
1,106 |
1,100 |
1,100 |
-0.27% |
14,600 |
2024/7/18 |
1,103 |
1,104 |
1,096 |
1,103 |
-0.09% |
13,900 |
2024/7/17 |
1,096 |
1,105 |
1,091 |
1,104 |
+0.82% |
16,900 |
2024/7/16 |
1,099 |
1,100 |
1,092 |
1,095 |
-0.99% |
31,300 |
2024/7/12 |
1,100 |
1,106 |
1,095 |
1,106 |
+0.55% |
23,500 |
2024/7/11 |
1,083 |
1,102 |
1,083 |
1,100 |
+2.14% |
21,400 |
2024/7/10 |
1,076 |
1,082 |
1,069 |
1,077 |
+0.09% |
21,300 |
2024/7/9 |
1,088 |
1,090 |
1,070 |
1,076 |
-1.74% |
46,800 |
2024/7/8 |
1,124 |
1,124 |
1,088 |
1,095 |
-1.53% |
43,600 |
2024/7/5 |
1,133 |
1,133 |
1,112 |
1,112 |
-1.51% |
19,500 |
2024/7/4 |
1,140 |
1,141 |
1,129 |
1,129 |
-0.27% |
23,600 |
2024/7/3 |
1,140 |
1,141 |
1,130 |
1,132 |
-0.26% |
17,000 |
2024/7/2 |
1,137 |
1,138 |
1,126 |
1,135 |
+0.27% |
20,300 |
2024/7/1 |
1,128 |
1,133 |
1,124 |
1,132 |
+0.71% |
11,700 |
2024/6/28 |
1,144 |
1,144 |
1,121 |
1,124 |
-1.40% |
16,300 |
2024/6/27 |
1,147 |
1,147 |
1,140 |
1,140 |
-0.35% |
8,400 |
2024/6/26 |
1,152 |
1,153 |
1,137 |
1,144 |
-0.35% |
13,700 |
2024/6/25 |
1,150 |
1,152 |
1,144 |
1,148 |
+0.53% |
7,900 |
2024/6/24 |
1,155 |
1,155 |
1,140 |
1,142 |
-0.87% |
11,300 |
2024/6/21 |
1,151 |
1,156 |
1,147 |
1,152 |
+0.09% |
12,700 |
2024/6/20 |
1,148 |
1,154 |
1,142 |
1,151 |
+0.44% |
15,100 |
2024/6/19 |
1,141 |
1,150 |
1,141 |
1,146 |
+0.61% |
10,900 |
2024/6/18 |
1,144 |
1,155 |
1,139 |
1,139 |
+0.18% |
12,000 |
2024/6/17 |
1,137 |
1,145 |
1,131 |
1,137 |
-1.04% |
14,000 |
2024/6/14 |
1,138 |
1,155 |
1,138 |
1,149 |
+0.97% |
21,000 |
2024/6/13 |
1,150 |
1,150 |
1,137 |
1,138 |
-1.13% |
10,000 |
2024/6/12 |
1,159 |
1,162 |
1,151 |
1,151 |
-0.43% |
9,300 |
2024/6/11 |
1,153 |
1,159 |
1,152 |
1,156 |
+0.17% |
12,800 |
2024/6/10 |
1,145 |
1,157 |
1,145 |
1,154 |
+1.58% |
15,400 |
2024/6/7 |
1,149 |
1,150 |
1,135 |
1,136 |
-0.44% |
13,100 |
2024/6/6 |
1,155 |
1,156 |
1,141 |
1,141 |
-0.26% |
13,600 |
2024/6/5 |
1,154 |
1,154 |
1,142 |
1,144 |
-0.52% |
12,300 |
2024/6/4 |
1,148 |
1,154 |
1,139 |
1,150 |
+0.35% |
11,800 |
2024/6/3 |
1,145 |
1,161 |
1,141 |
1,146 |
+1.15% |
17,500 |
2024/5/31 |
1,142 |
1,144 |
1,132 |
1,133 |
+0.18% |
16,400 |
2024/5/30 |
1,135 |
1,136 |
1,122 |
1,131 |
-0.35% |
16,100 |
2024/5/29 |
1,156 |
1,156 |
1,130 |
1,135 |
-1.39% |
16,600 |
2024/5/28 |
1,159 |
1,159 |
1,149 |
1,151 |
-0.17% |
15,900 |
2024/5/27 |
1,160 |
1,160 |
1,142 |
1,153 |
+2.85% |
46,500 |
2024/5/24 |
1,110 |
1,121 |
1,110 |
1,121 |
+1.36% |
17,100 |
2024/5/23 |
1,110 |
1,114 |
1,102 |
1,106 |
-0.09% |
8,900 |
2024/5/22 |
1,120 |
1,124 |
1,100 |
1,107 |
-1.16% |
14,500 |
2024/5/21 |
1,126 |
1,129 |
1,116 |
1,120 |
+0.27% |
14,700 |
2024/5/20 |
1,115 |
1,123 |
1,110 |
1,117 |
+0.63% |
15,100 |
2024/5/17 |
1,093 |
1,115 |
1,093 |
1,110 |
+1.56% |
12,300 |
2024/5/16 |
1,115 |
1,115 |
1,092 |
1,093 |
-1.89% |
15,700 |
2024/5/15 |
1,123 |
1,124 |
1,104 |
1,114 |
+0.18% |
26,000 |
2024/5/14 |
1,102 |
1,115 |
1,089 |
1,112 |
+2.11% |
35,000 |
2024/5/13 |
1,135 |
1,147 |
1,085 |
1,089 |
-8.26% |
78,800 |
2024/5/10 |
1,195 |
1,195 |
1,175 |
1,187 |
-0.08% |
19,500 |
2024/5/9 |
1,170 |
1,193 |
1,169 |
1,188 |
+2.24% |
24,800 |
2024/5/8 |
1,177 |
1,178 |
1,160 |
1,162 |
-1.27% |
14,400 |
2024/5/7 |
1,165 |
1,180 |
1,151 |
1,177 |
+3.25% |
32,900 |
2024/5/2 |
1,150 |
1,150 |
1,138 |
1,140 |
-0.61% |
13,900 |
2024/5/1 |
1,143 |
1,154 |
1,141 |
1,147 |
-0.17% |
13,700 |
2024/4/30 |
1,136 |
1,153 |
1,136 |
1,149 |
+1.86% |
20,800 |
2024/4/26 |
1,160 |
1,160 |
1,128 |
1,128 |
-2.93% |
57,500 |
2024/4/25 |
1,156 |
1,180 |
1,156 |
1,162 |
+0.96% |
28,000 |
2024/4/24 |
1,154 |
1,157 |
1,150 |
1,151 |
+0.09% |
13,500 |
2024/4/23 |
1,145 |
1,154 |
1,145 |
1,150 |
+0.88% |
12,600 |
2024/4/22 |
1,148 |
1,148 |
1,138 |
1,140 |
+1.15% |
16,300 |
2024/4/19 |
1,147 |
1,155 |
1,120 |
1,127 |
-1.74% |
22,800 |
2024/4/18 |
1,136 |
1,155 |
1,136 |
1,147 |
+1.59% |
16,400 |
2024/4/17 |
1,156 |
1,158 |
1,125 |
1,129 |
-1.31% |
26,500 |
2024/4/16 |
1,163 |
1,164 |
1,138 |
1,144 |
-1.04% |
29,100 |
2024/4/15 |
1,161 |
1,167 |
1,152 |
1,156 |
-0.94% |
32,300 |
2024/4/12 |
1,178 |
1,181 |
1,159 |
1,167 |
+0.00% |
64,400 |
2024/4/11 |
1,139 |
1,170 |
1,138 |
1,167 |
+2.55% |
62,500 |
2024/4/10 |
1,140 |
1,147 |
1,138 |
1,138 |
-0.18% |
22,600 |
2024/4/9 |
1,142 |
1,145 |
1,128 |
1,140 |
+0.35% |
31,100 |
2024/4/8 |
1,155 |
1,158 |
1,135 |
1,136 |
-0.61% |
45,700 |
2024/4/5 |
1,137 |
1,143 |
1,125 |
1,143 |
+0.53% |
47,600 |
2024/4/4 |
1,154 |
1,155 |
1,131 |
1,137 |
-0.09% |
35,300 |
2024/4/3 |
1,150 |
1,150 |
1,118 |
1,138 |
+1.70% |
66,000 |
2024/4/2 |
1,087 |
1,119 |
1,087 |
1,119 |
+3.80% |
48,000 |
2024/4/1 |
1,077 |
1,085 |
1,075 |
1,078 |
+1.51% |
22,200 |
2024/3/29 |
1,045 |
1,065 |
1,045 |
1,062 |
+1.34% |
17,500 |
2024/3/28 |
1,054 |
1,070 |
1,047 |
1,048 |
-4.03% |
47,100 |
2024/3/27 |
1,093 |
1,098 |
1,091 |
1,092 |
-0.27% |
20,700 |
2024/3/26 |
1,091 |
1,100 |
1,083 |
1,095 |
+0.37% |
14,800 |
2024/3/25 |
1,100 |
1,102 |
1,076 |
1,091 |
-1.45% |
77,100 |
2024/3/22 |
1,092 |
1,144 |
1,077 |
1,107 |
+6.24% |
128,700 |
2024/3/21 |
1,038 |
1,046 |
1,035 |
1,042 |
+0.68% |
12,700 |
2024/3/19 |
1,028 |
1,035 |
1,025 |
1,035 |
+0.58% |
8,000 |
2024/3/18 |
1,034 |
1,036 |
1,024 |
1,029 |
+0.49% |
13,500 |
2024/3/15 |
1,022 |
1,028 |
1,022 |
1,024 |
+0.10% |
5,200 |
2024/3/14 |
1,026 |
1,028 |
1,021 |
1,023 |
+0.20% |
4,000 |
2024/3/13 |
1,027 |
1,030 |
1,020 |
1,021 |
-0.49% |
11,600 |
2024/3/12 |
1,026 |
1,026 |
1,020 |
1,026 |
-0.10% |
4,600 |
2024/3/11 |
1,025 |
1,027 |
1,020 |
1,027 |
+0.20% |
13,700 |
2024/3/8 |
1,025 |
1,031 |
1,022 |
1,025 |
-0.19% |
10,700 |
2024/3/7 |
1,028 |
1,032 |
1,026 |
1,027 |
+0.20% |
8,200 |
2024/3/6 |
1,019 |
1,027 |
1,019 |
1,025 |
-0.19% |
5,000 |
2024/3/5 |
1,023 |
1,028 |
1,019 |
1,027 |
+0.39% |
5,300 |
2024/3/4 |
1,030 |
1,030 |
1,018 |
1,023 |
+0.00% |
11,300 |
2024/3/1 |
1,029 |
1,029 |
1,020 |
1,023 |
+0.10% |
6,000 |
2024/2/29 |
1,020 |
1,024 |
1,013 |
1,022 |
+0.00% |
12,600 |
2024/2/28 |
1,029 |
1,030 |
1,017 |
1,022 |
-0.10% |
19,100 |
2024/2/27 |
1,029 |
1,030 |
1,021 |
1,023 |
-0.68% |
14,000 |
|