日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
905 |
909 |
899 |
901 |
-0.11% |
69,100 |
2024/8/22 |
900 |
904 |
895 |
902 |
+0.67% |
39,800 |
2024/8/21 |
878 |
898 |
878 |
896 |
+1.01% |
43,700 |
2024/8/20 |
880 |
891 |
878 |
887 |
+0.34% |
63,600 |
2024/8/19 |
888 |
892 |
880 |
884 |
-0.56% |
42,600 |
2024/8/16 |
894 |
894 |
879 |
889 |
+0.91% |
57,800 |
2024/8/15 |
880 |
886 |
875 |
881 |
-0.45% |
55,000 |
2024/8/14 |
879 |
887 |
867 |
885 |
+2.08% |
118,700 |
2024/8/13 |
858 |
872 |
853 |
867 |
+1.40% |
49,800 |
2024/8/9 |
860 |
868 |
841 |
855 |
+1.18% |
97,600 |
2024/8/8 |
842 |
860 |
842 |
845 |
-0.59% |
85,600 |
2024/8/7 |
850 |
880 |
844 |
850 |
-0.82% |
130,800 |
2024/8/6 |
862 |
871 |
840 |
857 |
+1.18% |
189,300 |
2024/8/5 |
847 |
856 |
796 |
847 |
-1.74% |
248,800 |
2024/8/2 |
921 |
923 |
859 |
862 |
-9.36% |
470,500 |
2024/8/1 |
967 |
969 |
940 |
951 |
-1.86% |
112,700 |
2024/7/31 |
960 |
973 |
953 |
969 |
-0.41% |
199,200 |
2024/7/30 |
995 |
1,016 |
966 |
973 |
+5.76% |
784,400 |
2024/7/29 |
908 |
920 |
902 |
920 |
+2.56% |
266,900 |
2024/7/26 |
901 |
902 |
889 |
897 |
-0.55% |
121,900 |
2024/7/25 |
899 |
908 |
894 |
902 |
+0.11% |
174,400 |
2024/7/24 |
905 |
907 |
898 |
901 |
-0.88% |
101,100 |
2024/7/23 |
913 |
916 |
905 |
909 |
-0.11% |
74,800 |
2024/7/22 |
919 |
919 |
897 |
910 |
-0.55% |
88,600 |
2024/7/19 |
921 |
921 |
905 |
915 |
-1.08% |
105,700 |
2024/7/18 |
923 |
934 |
921 |
925 |
-0.54% |
55,300 |
2024/7/17 |
930 |
930 |
923 |
930 |
+0.76% |
30,300 |
2024/7/16 |
928 |
932 |
922 |
923 |
-0.65% |
55,400 |
2024/7/12 |
920 |
932 |
915 |
929 |
+0.54% |
61,100 |
2024/7/11 |
930 |
932 |
923 |
924 |
-0.65% |
64,500 |
2024/7/10 |
930 |
930 |
919 |
930 |
+0.22% |
88,600 |
2024/7/9 |
926 |
937 |
925 |
928 |
+0.22% |
72,700 |
2024/7/8 |
931 |
931 |
920 |
926 |
-0.54% |
73,900 |
2024/7/5 |
927 |
933 |
924 |
931 |
+0.11% |
101,300 |
2024/7/4 |
928 |
930 |
923 |
930 |
+0.22% |
85,800 |
2024/7/3 |
932 |
932 |
927 |
928 |
-0.43% |
72,800 |
2024/7/2 |
930 |
935 |
926 |
932 |
+0.22% |
113,800 |
2024/7/1 |
931 |
938 |
928 |
930 |
-0.96% |
96,300 |
2024/6/28 |
971 |
972 |
938 |
939 |
-3.30% |
109,300 |
2024/6/27 |
968 |
974 |
964 |
971 |
+0.31% |
131,700 |
2024/6/26 |
956 |
968 |
954 |
968 |
+1.26% |
101,600 |
2024/6/25 |
950 |
957 |
948 |
956 |
+0.95% |
100,700 |
2024/6/24 |
948 |
958 |
944 |
947 |
-0.11% |
140,000 |
2024/6/21 |
951 |
966 |
946 |
948 |
+0.00% |
359,200 |
2024/6/20 |
935 |
955 |
935 |
948 |
+1.07% |
185,400 |
2024/6/19 |
926 |
944 |
924 |
938 |
+1.63% |
163,900 |
2024/6/18 |
912 |
928 |
910 |
923 |
+1.88% |
162,300 |
2024/6/17 |
905 |
912 |
893 |
906 |
-0.22% |
107,700 |
2024/6/14 |
881 |
908 |
876 |
908 |
+2.83% |
167,700 |
2024/6/13 |
888 |
890 |
875 |
883 |
-0.11% |
82,800 |
2024/6/12 |
888 |
894 |
881 |
884 |
-1.23% |
65,300 |
2024/6/11 |
910 |
910 |
892 |
895 |
-1.86% |
83,000 |
2024/6/10 |
898 |
912 |
898 |
912 |
+2.24% |
108,700 |
2024/6/7 |
890 |
894 |
883 |
892 |
+1.36% |
74,100 |
2024/6/6 |
892 |
892 |
878 |
880 |
-1.35% |
47,800 |
2024/6/5 |
866 |
903 |
866 |
892 |
+1.59% |
145,700 |
2024/6/4 |
884 |
884 |
873 |
878 |
-1.13% |
174,200 |
2024/6/3 |
880 |
908 |
877 |
888 |
+3.26% |
222,400 |
2024/5/31 |
850 |
875 |
843 |
860 |
+1.78% |
1,266,400 |
2024/5/30 |
832 |
845 |
829 |
845 |
+0.96% |
106,400 |
2024/5/29 |
849 |
854 |
833 |
837 |
-1.53% |
155,200 |
2024/5/28 |
853 |
861 |
850 |
850 |
-0.93% |
74,200 |
2024/5/27 |
857 |
861 |
851 |
858 |
-0.12% |
87,500 |
2024/5/24 |
861 |
861 |
853 |
859 |
-1.60% |
130,400 |
2024/5/23 |
875 |
880 |
866 |
873 |
-0.68% |
122,200 |
2024/5/22 |
861 |
879 |
860 |
879 |
+1.27% |
103,200 |
2024/5/21 |
876 |
878 |
867 |
868 |
-0.23% |
122,500 |
2024/5/20 |
863 |
870 |
856 |
870 |
-0.11% |
168,000 |
2024/5/17 |
868 |
879 |
866 |
871 |
+0.69% |
96,600 |
2024/5/16 |
862 |
871 |
852 |
865 |
+0.58% |
170,000 |
2024/5/15 |
870 |
870 |
857 |
860 |
-2.27% |
149,700 |
2024/5/14 |
869 |
881 |
869 |
880 |
+1.27% |
80,500 |
2024/5/13 |
866 |
873 |
860 |
869 |
+0.23% |
80,200 |
2024/5/10 |
879 |
879 |
861 |
867 |
-0.69% |
88,400 |
2024/5/9 |
863 |
878 |
863 |
873 |
+1.04% |
68,000 |
2024/5/8 |
872 |
875 |
863 |
864 |
-1.14% |
56,800 |
2024/5/7 |
880 |
881 |
872 |
874 |
-0.68% |
68,400 |
2024/5/2 |
880 |
883 |
872 |
880 |
-0.34% |
72,600 |
2024/5/1 |
885 |
888 |
874 |
883 |
-1.12% |
126,000 |
2024/4/30 |
887 |
898 |
880 |
893 |
+3.84% |
344,100 |
2024/4/26 |
810 |
873 |
804 |
860 |
+6.30% |
534,700 |
2024/4/25 |
817 |
818 |
809 |
809 |
-0.98% |
78,700 |
2024/4/24 |
810 |
823 |
807 |
817 |
+1.11% |
106,600 |
2024/4/23 |
817 |
817 |
807 |
808 |
-0.49% |
82,500 |
2024/4/22 |
810 |
814 |
809 |
812 |
+0.62% |
83,100 |
2024/4/19 |
814 |
816 |
796 |
807 |
-1.10% |
371,500 |
2024/4/18 |
811 |
818 |
809 |
816 |
+0.99% |
185,100 |
2024/4/17 |
826 |
826 |
807 |
808 |
-1.94% |
229,900 |
2024/4/16 |
835 |
835 |
824 |
824 |
-1.67% |
281,200 |
2024/4/15 |
836 |
840 |
835 |
838 |
-0.24% |
49,100 |
2024/4/12 |
838 |
845 |
835 |
840 |
+0.36% |
76,300 |
2024/4/11 |
838 |
838 |
832 |
837 |
-0.71% |
56,500 |
2024/4/10 |
841 |
847 |
841 |
843 |
+0.36% |
61,000 |
2024/4/9 |
842 |
844 |
835 |
840 |
-0.24% |
77,000 |
2024/4/8 |
843 |
844 |
836 |
842 |
+0.48% |
87,800 |
2024/4/5 |
830 |
838 |
827 |
838 |
+0.60% |
88,700 |
2024/4/4 |
835 |
836 |
830 |
833 |
-0.12% |
73,700 |
2024/4/3 |
830 |
834 |
827 |
834 |
+0.24% |
89,900 |
2024/4/2 |
842 |
842 |
830 |
832 |
-0.95% |
116,900 |
2024/4/1 |
849 |
849 |
840 |
840 |
-1.06% |
78,200 |
2024/3/29 |
851 |
855 |
846 |
849 |
-0.24% |
94,800 |
2024/3/28 |
870 |
870 |
851 |
851 |
-2.74% |
115,000 |
2024/3/27 |
874 |
879 |
868 |
875 |
-0.11% |
135,900 |
2024/3/26 |
870 |
876 |
870 |
876 |
+0.46% |
53,100 |
2024/3/25 |
875 |
884 |
869 |
872 |
+0.23% |
120,400 |
2024/3/22 |
874 |
874 |
864 |
870 |
-0.23% |
85,900 |
2024/3/21 |
868 |
877 |
868 |
872 |
+1.04% |
172,300 |
2024/3/19 |
858 |
864 |
851 |
863 |
+0.47% |
98,000 |
2024/3/18 |
848 |
859 |
848 |
859 |
+1.66% |
130,800 |
2024/3/15 |
842 |
846 |
841 |
845 |
+0.60% |
76,400 |
2024/3/14 |
837 |
845 |
834 |
840 |
+0.72% |
96,200 |
2024/3/13 |
838 |
838 |
830 |
834 |
-0.36% |
110,000 |
2024/3/12 |
833 |
837 |
815 |
837 |
+0.24% |
194,400 |
2024/3/11 |
834 |
838 |
826 |
835 |
-0.24% |
211,800 |
2024/3/8 |
835 |
841 |
829 |
837 |
-0.48% |
152,000 |
2024/3/7 |
845 |
845 |
837 |
841 |
+0.00% |
117,700 |
2024/3/6 |
836 |
844 |
832 |
841 |
+0.48% |
96,500 |
2024/3/5 |
842 |
842 |
832 |
837 |
-0.71% |
113,800 |
2024/3/4 |
849 |
849 |
840 |
843 |
-0.59% |
197,300 |
2024/3/1 |
850 |
852 |
845 |
848 |
-0.35% |
55,400 |
2024/2/29 |
856 |
856 |
846 |
851 |
-0.82% |
87,600 |
2024/2/28 |
857 |
859 |
853 |
858 |
+0.35% |
64,100 |
2024/2/27 |
857 |
858 |
851 |
855 |
+0.12% |
59,000 |
|