日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,561 |
1,591 |
1,554 |
1,575 |
+0.51% |
10,500 |
2024/8/22 |
1,593 |
1,613 |
1,566 |
1,567 |
-2.97% |
8,400 |
2024/8/21 |
1,590 |
1,624 |
1,586 |
1,615 |
-0.31% |
3,700 |
2024/8/20 |
1,592 |
1,635 |
1,592 |
1,620 |
+1.76% |
13,100 |
2024/8/19 |
1,646 |
1,646 |
1,585 |
1,592 |
-3.52% |
31,400 |
2024/8/16 |
1,719 |
1,719 |
1,650 |
1,650 |
-4.07% |
14,600 |
2024/8/15 |
1,763 |
1,775 |
1,700 |
1,720 |
+4.81% |
36,400 |
2024/8/14 |
1,581 |
1,642 |
1,556 |
1,641 |
+6.42% |
27,600 |
2024/8/13 |
1,501 |
1,559 |
1,490 |
1,542 |
+3.14% |
9,300 |
2024/8/9 |
1,518 |
1,522 |
1,475 |
1,495 |
-1.45% |
9,800 |
2024/8/8 |
1,450 |
1,554 |
1,450 |
1,517 |
+3.13% |
9,500 |
2024/8/7 |
1,387 |
1,486 |
1,387 |
1,471 |
+5.52% |
9,400 |
2024/8/6 |
1,401 |
1,476 |
1,320 |
1,394 |
+5.13% |
17,900 |
2024/8/5 |
1,593 |
1,628 |
1,326 |
1,326 |
-22.59% |
57,200 |
2024/8/2 |
1,735 |
1,739 |
1,634 |
1,713 |
-5.62% |
25,900 |
2024/8/1 |
1,846 |
1,846 |
1,796 |
1,815 |
-0.87% |
7,300 |
2024/7/31 |
1,822 |
1,857 |
1,822 |
1,831 |
+0.33% |
3,500 |
2024/7/30 |
1,795 |
1,838 |
1,795 |
1,825 |
+0.44% |
3,800 |
2024/7/29 |
1,859 |
1,870 |
1,817 |
1,817 |
-2.26% |
3,900 |
2024/7/26 |
1,859 |
1,859 |
1,833 |
1,859 |
+1.42% |
2,500 |
2024/7/25 |
1,793 |
1,836 |
1,775 |
1,833 |
+0.66% |
10,900 |
2024/7/24 |
1,836 |
1,854 |
1,815 |
1,821 |
-1.19% |
2,500 |
2024/7/23 |
1,847 |
1,857 |
1,825 |
1,843 |
-0.22% |
3,200 |
2024/7/22 |
1,863 |
1,863 |
1,820 |
1,847 |
+1.32% |
4,600 |
2024/7/19 |
1,892 |
1,892 |
1,810 |
1,823 |
-3.65% |
11,300 |
2024/7/18 |
1,877 |
1,909 |
1,853 |
1,892 |
+1.50% |
15,000 |
2024/7/17 |
1,859 |
1,876 |
1,847 |
1,864 |
-0.21% |
6,700 |
2024/7/16 |
1,813 |
1,868 |
1,813 |
1,868 |
+3.32% |
8,800 |
2024/7/12 |
1,714 |
1,810 |
1,714 |
1,808 |
+4.33% |
7,700 |
2024/7/11 |
1,708 |
1,738 |
1,708 |
1,733 |
+1.05% |
4,500 |
2024/7/10 |
1,714 |
1,726 |
1,698 |
1,715 |
+0.12% |
5,400 |
2024/7/9 |
1,730 |
1,746 |
1,712 |
1,713 |
-0.98% |
1,800 |
2024/7/8 |
1,722 |
1,749 |
1,719 |
1,730 |
+0.76% |
3,000 |
2024/7/5 |
1,720 |
1,724 |
1,698 |
1,717 |
+0.18% |
6,700 |
2024/7/4 |
1,709 |
1,717 |
1,700 |
1,714 |
+0.53% |
4,000 |
2024/7/3 |
1,686 |
1,715 |
1,686 |
1,705 |
+1.19% |
3,000 |
2024/7/2 |
1,701 |
1,713 |
1,685 |
1,685 |
-0.65% |
5,300 |
2024/7/1 |
1,725 |
1,725 |
1,685 |
1,696 |
-1.51% |
7,100 |
2024/6/28 |
1,765 |
1,765 |
1,722 |
1,722 |
-2.21% |
5,200 |
2024/6/27 |
1,731 |
1,790 |
1,731 |
1,761 |
+1.79% |
12,000 |
2024/6/26 |
1,718 |
1,744 |
1,710 |
1,730 |
+1.35% |
7,300 |
2024/6/25 |
1,716 |
1,729 |
1,707 |
1,707 |
-0.64% |
7,600 |
2024/6/24 |
1,712 |
1,732 |
1,706 |
1,718 |
+0.53% |
5,400 |
2024/6/21 |
1,689 |
1,716 |
1,689 |
1,709 |
+1.36% |
3,000 |
2024/6/20 |
1,710 |
1,710 |
1,678 |
1,686 |
-0.06% |
10,100 |
2024/6/19 |
1,691 |
1,720 |
1,687 |
1,687 |
-0.47% |
4,200 |
2024/6/18 |
1,688 |
1,708 |
1,685 |
1,695 |
+0.83% |
4,100 |
2024/6/17 |
1,705 |
1,705 |
1,677 |
1,681 |
-1.29% |
7,700 |
2024/6/14 |
1,680 |
1,718 |
1,679 |
1,703 |
+0.12% |
4,400 |
2024/6/13 |
1,718 |
1,747 |
1,701 |
1,701 |
-0.99% |
6,300 |
2024/6/12 |
1,725 |
1,735 |
1,701 |
1,718 |
-1.55% |
7,700 |
2024/6/11 |
1,710 |
1,763 |
1,710 |
1,745 |
+1.87% |
16,600 |
2024/6/10 |
1,704 |
1,724 |
1,701 |
1,713 |
+0.23% |
3,900 |
2024/6/7 |
1,664 |
1,717 |
1,664 |
1,709 |
+2.83% |
3,000 |
2024/6/6 |
1,733 |
1,748 |
1,661 |
1,662 |
-3.71% |
10,400 |
2024/6/5 |
1,753 |
1,753 |
1,726 |
1,726 |
-1.65% |
2,500 |
2024/6/4 |
1,683 |
1,763 |
1,675 |
1,755 |
+4.15% |
9,700 |
2024/6/3 |
1,684 |
1,702 |
1,664 |
1,685 |
+0.12% |
2,700 |
2024/5/31 |
1,640 |
1,700 |
1,640 |
1,683 |
+2.62% |
10,500 |
2024/5/30 |
1,636 |
1,665 |
1,615 |
1,640 |
+1.17% |
11,800 |
2024/5/29 |
1,663 |
1,673 |
1,621 |
1,621 |
-2.64% |
10,500 |
2024/5/28 |
1,659 |
1,696 |
1,646 |
1,665 |
+0.85% |
8,000 |
2024/5/27 |
1,671 |
1,671 |
1,636 |
1,651 |
-0.12% |
11,400 |
2024/5/24 |
1,652 |
1,670 |
1,600 |
1,653 |
-0.60% |
15,200 |
2024/5/23 |
1,692 |
1,700 |
1,656 |
1,663 |
-1.13% |
10,900 |
2024/5/22 |
1,706 |
1,706 |
1,657 |
1,682 |
-1.23% |
13,200 |
2024/5/21 |
1,749 |
1,758 |
1,694 |
1,703 |
-2.18% |
8,100 |
2024/5/20 |
1,727 |
1,758 |
1,727 |
1,741 |
+0.81% |
11,200 |
2024/5/17 |
1,682 |
1,742 |
1,682 |
1,727 |
+2.74% |
16,400 |
2024/5/16 |
1,767 |
1,770 |
1,680 |
1,681 |
-4.76% |
23,000 |
2024/5/15 |
1,787 |
1,823 |
1,756 |
1,765 |
-3.34% |
16,400 |
2024/5/14 |
1,803 |
1,828 |
1,791 |
1,826 |
+1.28% |
5,400 |
2024/5/13 |
1,781 |
1,810 |
1,740 |
1,803 |
+0.67% |
7,700 |
2024/5/10 |
1,783 |
1,809 |
1,752 |
1,791 |
+0.34% |
7,400 |
2024/5/9 |
1,800 |
1,806 |
1,776 |
1,785 |
-2.94% |
11,700 |
2024/5/8 |
1,800 |
1,881 |
1,800 |
1,839 |
+2.34% |
14,000 |
2024/5/7 |
1,805 |
1,814 |
1,791 |
1,797 |
+1.47% |
9,400 |
2024/5/2 |
1,780 |
1,799 |
1,746 |
1,771 |
-0.56% |
9,300 |
2024/5/1 |
1,722 |
1,781 |
1,721 |
1,781 |
+2.30% |
10,800 |
2024/4/30 |
1,733 |
1,759 |
1,725 |
1,741 |
+1.58% |
4,500 |
2024/4/26 |
1,720 |
1,726 |
1,684 |
1,714 |
+0.23% |
13,100 |
2024/4/25 |
1,742 |
1,749 |
1,710 |
1,710 |
-2.90% |
7,400 |
2024/4/24 |
1,740 |
1,773 |
1,740 |
1,761 |
+2.15% |
15,100 |
2024/4/23 |
1,716 |
1,740 |
1,699 |
1,724 |
+0.35% |
13,600 |
2024/4/22 |
1,700 |
1,718 |
1,662 |
1,718 |
+3.37% |
26,600 |
2024/4/19 |
1,707 |
1,722 |
1,652 |
1,662 |
-3.93% |
17,700 |
2024/4/18 |
1,718 |
1,776 |
1,717 |
1,730 |
+1.29% |
24,600 |
2024/4/17 |
1,717 |
1,748 |
1,674 |
1,708 |
-0.41% |
32,200 |
2024/4/16 |
1,763 |
1,770 |
1,698 |
1,715 |
-4.67% |
51,600 |
2024/4/15 |
1,842 |
1,843 |
1,769 |
1,799 |
-2.39% |
28,400 |
2024/4/12 |
1,864 |
1,890 |
1,835 |
1,843 |
-0.97% |
14,800 |
2024/4/11 |
1,902 |
1,912 |
1,852 |
1,861 |
-3.77% |
20,000 |
2024/4/10 |
1,931 |
1,966 |
1,921 |
1,934 |
+0.16% |
8,100 |
2024/4/9 |
1,918 |
1,931 |
1,912 |
1,931 |
+0.94% |
4,700 |
2024/4/8 |
1,889 |
1,914 |
1,864 |
1,913 |
+0.74% |
18,000 |
2024/4/5 |
1,899 |
1,904 |
1,864 |
1,899 |
-1.15% |
17,400 |
2024/4/4 |
1,915 |
1,930 |
1,870 |
1,921 |
+0.84% |
24,100 |
2024/4/3 |
1,955 |
1,972 |
1,890 |
1,905 |
-2.81% |
35,300 |
2024/4/2 |
1,981 |
1,995 |
1,944 |
1,960 |
-0.86% |
17,300 |
2024/4/1 |
2,012 |
2,023 |
1,970 |
1,977 |
-2.95% |
11,700 |
2024/3/29 |
1,968 |
2,056 |
1,968 |
2,037 |
+3.51% |
17,200 |
2024/3/28 |
1,990 |
2,031 |
1,961 |
1,968 |
-1.11% |
19,300 |
2024/3/27 |
2,005 |
2,039 |
1,981 |
1,990 |
-0.70% |
17,500 |
2024/3/26 |
2,035 |
2,035 |
1,948 |
2,004 |
-1.52% |
40,400 |
2024/3/25 |
2,141 |
2,180 |
2,032 |
2,035 |
-5.39% |
50,500 |
2024/3/22 |
2,137 |
2,216 |
2,116 |
2,151 |
+0.75% |
15,900 |
2024/3/21 |
2,181 |
2,181 |
2,116 |
2,135 |
-2.95% |
29,100 |
2024/3/19 |
2,145 |
2,211 |
2,137 |
2,200 |
+2.95% |
17,900 |
2024/3/18 |
2,121 |
2,178 |
2,121 |
2,137 |
+1.23% |
6,600 |
2024/3/15 |
2,187 |
2,187 |
2,111 |
2,111 |
-1.31% |
6,100 |
2024/3/14 |
2,141 |
2,175 |
2,123 |
2,139 |
-0.28% |
4,600 |
2024/3/13 |
2,232 |
2,232 |
2,145 |
2,145 |
-3.07% |
8,800 |
2024/3/12 |
2,090 |
2,223 |
2,089 |
2,213 |
+5.68% |
20,000 |
2024/3/11 |
2,100 |
2,134 |
2,081 |
2,094 |
-1.87% |
16,900 |
2024/3/8 |
2,160 |
2,185 |
2,112 |
2,134 |
-2.60% |
18,300 |
2024/3/7 |
2,249 |
2,251 |
2,136 |
2,191 |
-3.10% |
25,600 |
2024/3/6 |
2,195 |
2,270 |
2,184 |
2,261 |
+1.62% |
8,500 |
2024/3/5 |
2,230 |
2,238 |
2,157 |
2,225 |
-0.67% |
17,300 |
2024/3/4 |
2,285 |
2,310 |
2,240 |
2,240 |
-1.97% |
10,900 |
2024/3/1 |
2,267 |
2,298 |
2,235 |
2,285 |
+0.79% |
13,000 |
2024/2/29 |
2,287 |
2,287 |
2,227 |
2,267 |
-1.86% |
17,900 |
2024/2/28 |
2,290 |
2,326 |
2,265 |
2,310 |
+1.36% |
8,600 |
2024/2/27 |
2,273 |
2,279 |
2,215 |
2,279 |
-0.52% |
20,000 |
|