日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
2,057 |
2,081 |
2,037 |
2,062 |
+1.33% |
16,600 |
2024/8/22 |
2,011 |
2,056 |
1,980 |
2,035 |
+1.70% |
10,800 |
2024/8/21 |
2,015 |
2,050 |
2,001 |
2,001 |
-1.53% |
8,100 |
2024/8/20 |
2,011 |
2,053 |
1,994 |
2,032 |
+2.89% |
6,500 |
2024/8/19 |
2,053 |
2,070 |
1,975 |
1,975 |
-5.37% |
11,500 |
2024/8/16 |
2,110 |
2,114 |
2,073 |
2,087 |
+0.53% |
13,800 |
2024/8/15 |
2,065 |
2,077 |
2,062 |
2,076 |
-0.19% |
2,200 |
2024/8/14 |
2,036 |
2,085 |
2,019 |
2,080 |
+3.12% |
5,900 |
2024/8/13 |
2,003 |
2,045 |
2,003 |
2,017 |
+1.00% |
3,800 |
2024/8/9 |
2,089 |
2,110 |
1,965 |
1,997 |
-2.87% |
18,500 |
2024/8/8 |
2,074 |
2,111 |
2,041 |
2,056 |
-1.72% |
14,800 |
2024/8/7 |
1,904 |
2,099 |
1,859 |
2,092 |
+9.87% |
15,500 |
2024/8/6 |
1,798 |
1,979 |
1,798 |
1,904 |
+13.47% |
24,700 |
2024/8/5 |
1,861 |
1,901 |
1,666 |
1,678 |
-14.30% |
32,000 |
2024/8/2 |
1,982 |
2,006 |
1,933 |
1,958 |
-3.64% |
26,900 |
2024/8/1 |
2,099 |
2,099 |
2,007 |
2,032 |
-3.83% |
13,900 |
2024/7/31 |
2,038 |
2,114 |
2,023 |
2,113 |
+5.33% |
12,100 |
2024/7/30 |
2,146 |
2,146 |
2,006 |
2,006 |
-6.70% |
46,500 |
2024/7/29 |
2,137 |
2,152 |
2,116 |
2,150 |
+1.42% |
6,200 |
2024/7/26 |
2,128 |
2,137 |
2,087 |
2,120 |
+2.02% |
9,000 |
2024/7/25 |
2,080 |
2,106 |
2,058 |
2,078 |
-1.19% |
8,400 |
2024/7/24 |
2,146 |
2,146 |
2,083 |
2,103 |
-2.23% |
10,900 |
2024/7/23 |
2,140 |
2,156 |
2,121 |
2,151 |
+0.51% |
5,300 |
2024/7/22 |
2,150 |
2,150 |
2,109 |
2,140 |
-0.60% |
3,700 |
2024/7/19 |
2,235 |
2,235 |
2,152 |
2,153 |
-3.45% |
7,700 |
2024/7/18 |
2,222 |
2,258 |
2,201 |
2,230 |
+0.45% |
9,700 |
2024/7/17 |
2,209 |
2,238 |
2,172 |
2,220 |
+1.42% |
9,600 |
2024/7/16 |
2,144 |
2,214 |
2,131 |
2,189 |
+3.16% |
7,900 |
2024/7/12 |
2,103 |
2,140 |
2,103 |
2,122 |
+0.71% |
5,100 |
2024/7/11 |
2,136 |
2,136 |
2,088 |
2,107 |
-0.75% |
9,400 |
2024/7/10 |
2,164 |
2,164 |
2,100 |
2,123 |
-0.61% |
13,800 |
2024/7/9 |
2,131 |
2,158 |
2,124 |
2,136 |
-0.09% |
12,600 |
2024/7/8 |
2,147 |
2,147 |
2,120 |
2,138 |
+0.61% |
7,300 |
2024/7/5 |
2,167 |
2,175 |
2,123 |
2,125 |
-2.30% |
9,900 |
2024/7/4 |
2,176 |
2,207 |
2,160 |
2,175 |
-0.05% |
5,000 |
2024/7/3 |
2,173 |
2,199 |
2,170 |
2,176 |
+0.14% |
4,000 |
2024/7/2 |
2,206 |
2,206 |
2,130 |
2,173 |
-1.81% |
13,300 |
2024/7/1 |
2,244 |
2,258 |
2,212 |
2,213 |
-1.86% |
4,400 |
2024/6/28 |
2,287 |
2,287 |
2,201 |
2,255 |
-0.66% |
7,400 |
2024/6/27 |
2,328 |
2,328 |
2,260 |
2,270 |
-2.49% |
7,900 |
2024/6/26 |
2,327 |
2,334 |
2,286 |
2,328 |
+1.09% |
4,500 |
2024/6/25 |
2,260 |
2,333 |
2,256 |
2,303 |
+1.90% |
6,400 |
2024/6/24 |
2,260 |
2,296 |
2,250 |
2,260 |
+0.00% |
7,500 |
2024/6/21 |
2,359 |
2,374 |
2,245 |
2,260 |
-4.20% |
22,500 |
2024/6/20 |
2,341 |
2,381 |
2,341 |
2,359 |
+0.00% |
5,900 |
2024/6/19 |
2,370 |
2,391 |
2,356 |
2,359 |
-0.30% |
11,100 |
2024/6/18 |
2,340 |
2,383 |
2,317 |
2,366 |
+1.11% |
26,800 |
2024/6/17 |
2,330 |
2,365 |
2,260 |
2,340 |
+0.00% |
18,700 |
2024/6/14 |
2,228 |
2,345 |
2,228 |
2,340 |
+3.45% |
12,200 |
2024/6/13 |
2,207 |
2,269 |
2,207 |
2,262 |
+2.49% |
14,100 |
2024/6/12 |
2,295 |
2,308 |
2,200 |
2,207 |
-3.83% |
14,300 |
2024/6/11 |
2,240 |
2,310 |
2,240 |
2,295 |
+2.05% |
26,100 |
2024/6/10 |
2,194 |
2,309 |
2,185 |
2,249 |
+2.69% |
25,300 |
2024/6/7 |
2,160 |
2,194 |
2,146 |
2,190 |
+1.39% |
13,500 |
2024/6/6 |
2,122 |
2,160 |
2,122 |
2,160 |
+1.79% |
5,000 |
2024/6/5 |
2,107 |
2,150 |
2,107 |
2,122 |
+0.00% |
11,100 |
2024/6/4 |
2,097 |
2,130 |
2,097 |
2,122 |
+0.57% |
4,700 |
2024/6/3 |
2,070 |
2,117 |
2,070 |
2,110 |
+1.88% |
11,800 |
2024/5/31 |
2,062 |
2,072 |
2,044 |
2,071 |
+0.39% |
6,300 |
2024/5/30 |
2,020 |
2,076 |
2,006 |
2,063 |
+2.38% |
9,700 |
2024/5/29 |
2,057 |
2,057 |
2,015 |
2,015 |
-2.80% |
6,900 |
2024/5/28 |
2,063 |
2,075 |
2,050 |
2,073 |
+0.93% |
4,300 |
2024/5/27 |
2,063 |
2,063 |
2,037 |
2,054 |
-0.10% |
2,300 |
2024/5/24 |
2,028 |
2,056 |
2,026 |
2,056 |
+1.13% |
6,200 |
2024/5/23 |
2,034 |
2,048 |
2,030 |
2,033 |
-0.05% |
3,300 |
2024/5/22 |
2,057 |
2,067 |
2,034 |
2,034 |
-1.12% |
6,100 |
2024/5/21 |
2,073 |
2,073 |
2,026 |
2,057 |
-0.39% |
9,300 |
2024/5/20 |
2,053 |
2,065 |
2,045 |
2,065 |
+0.58% |
4,000 |
2024/5/17 |
2,055 |
2,060 |
2,038 |
2,053 |
-0.10% |
10,900 |
2024/5/16 |
2,008 |
2,055 |
1,991 |
2,055 |
+2.49% |
8,500 |
2024/5/15 |
2,026 |
2,026 |
2,005 |
2,005 |
-0.64% |
3,400 |
2024/5/14 |
2,010 |
2,030 |
2,010 |
2,018 |
+0.50% |
4,400 |
2024/5/13 |
2,077 |
2,084 |
1,988 |
2,008 |
+1.06% |
4,300 |
2024/5/10 |
2,016 |
2,039 |
1,975 |
1,987 |
-1.39% |
13,000 |
2024/5/9 |
1,984 |
2,016 |
1,982 |
2,015 |
+1.31% |
4,300 |
2024/5/8 |
1,990 |
2,015 |
1,978 |
1,989 |
-0.05% |
7,800 |
2024/5/7 |
1,995 |
2,000 |
1,975 |
1,990 |
+0.00% |
6,100 |
2024/5/2 |
1,997 |
1,997 |
1,976 |
1,990 |
-0.35% |
2,200 |
2024/5/1 |
1,984 |
2,010 |
1,958 |
1,997 |
-0.25% |
6,800 |
2024/4/30 |
1,945 |
2,008 |
1,945 |
2,002 |
+4.22% |
13,300 |
2024/4/26 |
1,975 |
1,983 |
1,921 |
1,921 |
-2.83% |
34,000 |
2024/4/25 |
1,990 |
1,998 |
1,960 |
1,977 |
-0.10% |
8,300 |
2024/4/24 |
2,000 |
2,000 |
1,976 |
1,979 |
-1.05% |
4,000 |
2024/4/23 |
1,990 |
2,014 |
1,988 |
2,000 |
+1.37% |
2,000 |
2024/4/22 |
1,983 |
1,990 |
1,971 |
1,973 |
+0.97% |
2,900 |
2024/4/19 |
1,987 |
1,987 |
1,941 |
1,954 |
-1.66% |
11,000 |
2024/4/18 |
1,977 |
2,005 |
1,977 |
1,987 |
+0.66% |
4,000 |
2024/4/17 |
1,999 |
2,003 |
1,974 |
1,974 |
-1.20% |
5,000 |
2024/4/16 |
2,005 |
2,026 |
1,987 |
1,998 |
-0.84% |
6,200 |
2024/4/15 |
2,000 |
2,020 |
2,000 |
2,015 |
+0.65% |
3,300 |
2024/4/12 |
2,018 |
2,019 |
2,001 |
2,002 |
-0.10% |
5,100 |
2024/4/11 |
2,011 |
2,039 |
2,003 |
2,004 |
-1.47% |
5,600 |
2024/4/10 |
1,980 |
2,049 |
1,979 |
2,034 |
+2.47% |
13,200 |
2024/4/9 |
2,010 |
2,010 |
1,972 |
1,985 |
-1.49% |
7,100 |
2024/4/8 |
1,992 |
2,055 |
1,992 |
2,015 |
+1.15% |
10,300 |
2024/4/5 |
2,030 |
2,030 |
1,990 |
1,992 |
-3.44% |
13,900 |
2024/4/4 |
2,021 |
2,070 |
2,017 |
2,063 |
+2.08% |
16,400 |
2024/4/3 |
1,963 |
2,037 |
1,963 |
2,021 |
+2.95% |
13,000 |
2024/4/2 |
1,950 |
2,007 |
1,950 |
1,963 |
+0.67% |
6,900 |
2024/4/1 |
2,047 |
2,047 |
1,945 |
1,950 |
-3.70% |
12,300 |
2024/3/29 |
1,998 |
2,030 |
1,998 |
2,025 |
+1.71% |
3,800 |
2024/3/28 |
2,049 |
2,049 |
1,991 |
1,991 |
-2.97% |
10,600 |
2024/3/27 |
2,024 |
2,077 |
2,024 |
2,052 |
+2.04% |
12,600 |
2024/3/26 |
2,032 |
2,047 |
2,011 |
2,011 |
-1.08% |
5,400 |
2024/3/25 |
2,066 |
2,088 |
2,001 |
2,033 |
-2.49% |
10,800 |
2024/3/22 |
2,058 |
2,085 |
2,039 |
2,085 |
+1.41% |
12,100 |
2024/3/21 |
2,038 |
2,070 |
2,038 |
2,056 |
+1.13% |
11,000 |
2024/3/19 |
1,995 |
2,039 |
1,995 |
2,033 |
+1.90% |
6,300 |
2024/3/18 |
2,025 |
2,039 |
1,961 |
1,995 |
-0.65% |
20,100 |
2024/3/15 |
2,015 |
2,015 |
1,979 |
2,008 |
+1.21% |
4,600 |
2024/3/14 |
2,010 |
2,010 |
1,974 |
1,984 |
+0.76% |
8,000 |
2024/3/13 |
1,997 |
1,999 |
1,969 |
1,969 |
-0.76% |
3,700 |
2024/3/12 |
1,958 |
1,993 |
1,958 |
1,984 |
+0.46% |
4,600 |
2024/3/11 |
1,960 |
1,975 |
1,936 |
1,975 |
+0.61% |
13,800 |
2024/3/8 |
1,960 |
1,981 |
1,951 |
1,963 |
-0.20% |
5,400 |
2024/3/7 |
1,990 |
2,009 |
1,967 |
1,967 |
-0.86% |
10,100 |
2024/3/6 |
1,980 |
2,000 |
1,966 |
1,984 |
+0.46% |
4,600 |
2024/3/5 |
1,961 |
1,997 |
1,958 |
1,975 |
+0.77% |
5,900 |
2024/3/4 |
2,004 |
2,011 |
1,959 |
1,960 |
-1.01% |
11,800 |
2024/3/1 |
2,010 |
2,012 |
1,971 |
1,980 |
-1.39% |
14,000 |
2024/2/29 |
2,000 |
2,010 |
1,990 |
2,008 |
+1.26% |
4,700 |
2024/2/28 |
1,990 |
2,001 |
1,981 |
1,983 |
-0.90% |
4,100 |
2024/2/27 |
1,976 |
2,010 |
1,975 |
2,001 |
+2.14% |
18,700 |
|