日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
718 |
724 |
706 |
721 |
+0.14% |
19,900 |
2024/8/22 |
738 |
741 |
720 |
720 |
-2.57% |
23,300 |
2024/8/21 |
755 |
762 |
722 |
739 |
-2.64% |
34,000 |
2024/8/20 |
766 |
778 |
737 |
759 |
+1.07% |
49,000 |
2024/8/19 |
799 |
799 |
743 |
751 |
-6.48% |
158,500 |
2024/8/16 |
764 |
904 |
764 |
803 |
+6.50% |
1,084,900 |
2024/8/15 |
712 |
759 |
712 |
754 |
-5.16% |
44,500 |
2024/8/14 |
764 |
815 |
735 |
795 |
+4.06% |
23,200 |
2024/8/13 |
765 |
767 |
745 |
764 |
+4.95% |
7,900 |
2024/8/9 |
729 |
750 |
711 |
728 |
+1.96% |
10,900 |
2024/8/8 |
720 |
738 |
701 |
714 |
-0.42% |
19,600 |
2024/8/7 |
716 |
759 |
714 |
717 |
+5.44% |
29,500 |
2024/8/6 |
602 |
680 |
600 |
680 |
+17.24% |
85,700 |
2024/8/5 |
630 |
671 |
580 |
580 |
-20.55% |
98,100 |
2024/8/2 |
795 |
813 |
726 |
730 |
-14.62% |
89,100 |
2024/8/1 |
840 |
855 |
809 |
855 |
+2.03% |
31,500 |
2024/7/31 |
802 |
875 |
802 |
838 |
+4.49% |
50,300 |
2024/7/30 |
824 |
824 |
791 |
802 |
-1.72% |
29,400 |
2024/7/29 |
790 |
834 |
790 |
816 |
+4.21% |
60,600 |
2024/7/26 |
841 |
844 |
769 |
783 |
-5.78% |
145,200 |
2024/7/25 |
762 |
912 |
746 |
831 |
+9.06% |
904,300 |
2024/7/24 |
770 |
770 |
753 |
762 |
-0.65% |
5,000 |
2024/7/23 |
790 |
790 |
767 |
767 |
-0.52% |
11,100 |
2024/7/22 |
789 |
799 |
765 |
771 |
-3.50% |
10,900 |
2024/7/19 |
801 |
801 |
781 |
799 |
+0.13% |
6,700 |
2024/7/18 |
803 |
803 |
786 |
798 |
-1.24% |
7,100 |
2024/7/17 |
800 |
809 |
781 |
808 |
+1.38% |
13,100 |
2024/7/16 |
770 |
797 |
770 |
797 |
+1.01% |
14,500 |
2024/7/12 |
724 |
789 |
724 |
789 |
+5.76% |
25,200 |
2024/7/11 |
748 |
752 |
739 |
746 |
+0.95% |
12,500 |
2024/7/10 |
763 |
764 |
715 |
739 |
-4.15% |
48,100 |
2024/7/9 |
772 |
789 |
770 |
771 |
-1.78% |
13,200 |
2024/7/8 |
786 |
795 |
783 |
785 |
-0.76% |
15,600 |
2024/7/5 |
791 |
803 |
781 |
791 |
-0.50% |
24,000 |
2024/7/4 |
790 |
809 |
789 |
795 |
-0.38% |
29,000 |
2024/7/3 |
826 |
826 |
796 |
798 |
-3.04% |
23,800 |
2024/7/2 |
833 |
835 |
804 |
823 |
-3.52% |
50,800 |
2024/7/1 |
850 |
854 |
839 |
853 |
+0.12% |
14,100 |
2024/6/28 |
866 |
870 |
832 |
852 |
-1.62% |
23,200 |
2024/6/27 |
897 |
912 |
862 |
866 |
-0.35% |
45,400 |
2024/6/26 |
856 |
915 |
849 |
869 |
+3.95% |
68,200 |
2024/6/25 |
845 |
853 |
786 |
836 |
-4.46% |
89,800 |
2024/6/24 |
860 |
875 |
855 |
875 |
+2.34% |
4,400 |
2024/6/21 |
855 |
870 |
853 |
855 |
+0.00% |
6,700 |
2024/6/20 |
858 |
877 |
854 |
855 |
-1.04% |
11,300 |
2024/6/19 |
890 |
890 |
851 |
864 |
-2.15% |
9,000 |
2024/6/18 |
890 |
900 |
883 |
883 |
-1.78% |
3,700 |
2024/6/17 |
916 |
928 |
882 |
899 |
-0.22% |
4,100 |
2024/6/14 |
893 |
905 |
884 |
901 |
+0.78% |
9,500 |
2024/6/13 |
921 |
921 |
894 |
894 |
-2.72% |
8,700 |
2024/6/12 |
930 |
947 |
918 |
919 |
-2.23% |
3,300 |
2024/6/11 |
933 |
947 |
925 |
940 |
-0.84% |
3,900 |
2024/6/10 |
950 |
952 |
910 |
948 |
-0.42% |
5,200 |
2024/6/7 |
970 |
970 |
930 |
952 |
-0.73% |
8,600 |
2024/6/6 |
927 |
970 |
927 |
959 |
+3.01% |
6,400 |
2024/6/5 |
926 |
944 |
925 |
931 |
-1.27% |
5,800 |
2024/6/4 |
941 |
944 |
905 |
943 |
+0.43% |
4,400 |
2024/6/3 |
929 |
940 |
925 |
939 |
+0.64% |
2,600 |
2024/5/31 |
924 |
933 |
896 |
933 |
+0.54% |
17,300 |
2024/5/30 |
942 |
942 |
904 |
928 |
-2.93% |
4,800 |
2024/5/29 |
955 |
968 |
941 |
956 |
-1.44% |
6,200 |
2024/5/28 |
962 |
980 |
955 |
970 |
-0.72% |
10,400 |
2024/5/27 |
1,003 |
1,006 |
955 |
977 |
-4.40% |
8,900 |
2024/5/24 |
990 |
1,030 |
977 |
1,022 |
+0.79% |
10,500 |
2024/5/23 |
1,007 |
1,027 |
1,001 |
1,014 |
-1.17% |
10,100 |
2024/5/22 |
1,048 |
1,080 |
1,019 |
1,026 |
-1.72% |
17,100 |
2024/5/21 |
998 |
1,044 |
977 |
1,044 |
+4.61% |
25,100 |
2024/5/20 |
957 |
1,015 |
957 |
998 |
+3.21% |
14,900 |
2024/5/17 |
929 |
988 |
905 |
967 |
+3.09% |
20,700 |
2024/5/16 |
864 |
970 |
862 |
938 |
+5.39% |
57,900 |
2024/5/15 |
956 |
973 |
860 |
890 |
-6.90% |
110,200 |
2024/5/14 |
984 |
997 |
956 |
956 |
-0.83% |
21,700 |
2024/5/13 |
942 |
980 |
928 |
964 |
+1.58% |
24,000 |
2024/5/10 |
995 |
1,001 |
945 |
949 |
-3.85% |
31,200 |
2024/5/9 |
1,015 |
1,015 |
970 |
987 |
-2.28% |
23,000 |
2024/5/8 |
1,010 |
1,034 |
980 |
1,010 |
+0.00% |
21,900 |
2024/5/7 |
1,016 |
1,030 |
1,010 |
1,010 |
-0.10% |
6,100 |
2024/5/2 |
1,026 |
1,048 |
1,010 |
1,011 |
-0.10% |
8,900 |
2024/5/1 |
1,031 |
1,031 |
1,012 |
1,012 |
-2.32% |
6,900 |
2024/4/30 |
1,078 |
1,080 |
1,017 |
1,036 |
+0.10% |
21,500 |
2024/4/26 |
984 |
1,038 |
971 |
1,035 |
+6.81% |
29,700 |
2024/4/25 |
1,088 |
1,089 |
969 |
969 |
-8.06% |
47,300 |
2024/4/24 |
1,111 |
1,139 |
1,026 |
1,054 |
-7.87% |
112,800 |
2024/4/23 |
1,019 |
1,144 |
994 |
1,144 |
+15.09% |
126,700 |
2024/4/22 |
966 |
1,020 |
942 |
994 |
+5.74% |
34,400 |
2024/4/19 |
998 |
999 |
919 |
940 |
-6.47% |
43,400 |
2024/4/18 |
1,011 |
1,019 |
987 |
1,005 |
-0.50% |
19,600 |
2024/4/17 |
979 |
1,028 |
940 |
1,010 |
+3.59% |
79,500 |
2024/4/16 |
1,013 |
1,041 |
975 |
975 |
-5.43% |
55,300 |
2024/4/15 |
1,085 |
1,087 |
1,031 |
1,031 |
-5.24% |
40,900 |
2024/4/12 |
1,093 |
1,102 |
1,085 |
1,088 |
-0.46% |
18,200 |
2024/4/11 |
1,125 |
1,150 |
1,086 |
1,093 |
-2.84% |
26,900 |
2024/4/10 |
1,168 |
1,168 |
1,083 |
1,125 |
-2.68% |
71,000 |
2024/4/9 |
1,171 |
1,186 |
1,154 |
1,156 |
-3.67% |
32,600 |
2024/4/8 |
1,229 |
1,229 |
1,163 |
1,200 |
-0.08% |
49,500 |
2024/4/5 |
1,161 |
1,255 |
1,152 |
1,201 |
+1.61% |
97,500 |
2024/4/4 |
1,285 |
1,310 |
1,182 |
1,182 |
-7.87% |
282,700 |
2024/4/3 |
1,142 |
1,455 |
1,125 |
1,283 |
+11.08% |
841,400 |
2024/4/2 |
1,290 |
1,290 |
1,155 |
1,155 |
-9.48% |
172,900 |
2024/4/1 |
1,350 |
1,370 |
1,265 |
1,276 |
-8.53% |
182,000 |
2024/3/29 |
1,500 |
1,559 |
1,330 |
1,395 |
-7.06% |
397,800 |
2024/3/28 |
1,737 |
1,912 |
1,448 |
1,501 |
-16.75% |
3,283,600 |
2024/3/27 |
1,671 |
1,838 |
1,559 |
1,803 |
--- |
4,202,400 |
|