日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,064 |
1,068 |
1,048 |
1,048 |
-1.50% |
16,000 |
2024/8/22 |
1,067 |
1,069 |
1,050 |
1,064 |
+0.66% |
11,300 |
2024/8/21 |
1,067 |
1,080 |
1,057 |
1,057 |
-2.49% |
16,700 |
2024/8/20 |
1,053 |
1,090 |
1,053 |
1,084 |
+4.94% |
33,000 |
2024/8/19 |
1,055 |
1,073 |
1,032 |
1,033 |
-2.36% |
31,500 |
2024/8/16 |
1,047 |
1,070 |
1,046 |
1,058 |
+2.03% |
37,300 |
2024/8/15 |
1,028 |
1,050 |
1,019 |
1,037 |
+1.87% |
28,300 |
2024/8/14 |
1,010 |
1,018 |
998 |
1,018 |
+0.79% |
26,800 |
2024/8/13 |
951 |
1,061 |
951 |
1,010 |
+2.85% |
77,900 |
2024/8/9 |
971 |
1,003 |
954 |
982 |
+2.72% |
61,400 |
2024/8/8 |
954 |
996 |
945 |
956 |
-1.14% |
52,600 |
2024/8/7 |
929 |
1,000 |
929 |
967 |
+2.44% |
73,400 |
2024/8/6 |
898 |
959 |
892 |
944 |
+6.91% |
108,300 |
2024/8/5 |
1,050 |
1,075 |
863 |
883 |
-19.36% |
144,400 |
2024/8/2 |
1,150 |
1,150 |
1,094 |
1,095 |
-5.85% |
82,500 |
2024/8/1 |
1,201 |
1,201 |
1,160 |
1,163 |
-3.57% |
27,400 |
2024/7/31 |
1,199 |
1,206 |
1,175 |
1,206 |
+0.08% |
53,200 |
2024/7/30 |
1,252 |
1,252 |
1,204 |
1,205 |
-2.11% |
25,100 |
2024/7/29 |
1,215 |
1,231 |
1,215 |
1,231 |
+2.07% |
14,600 |
2024/7/26 |
1,208 |
1,226 |
1,206 |
1,206 |
-0.17% |
13,300 |
2024/7/25 |
1,211 |
1,229 |
1,204 |
1,208 |
-2.42% |
51,000 |
2024/7/24 |
1,262 |
1,272 |
1,237 |
1,238 |
-1.82% |
42,700 |
2024/7/23 |
1,276 |
1,287 |
1,260 |
1,261 |
-0.39% |
22,700 |
2024/7/22 |
1,326 |
1,326 |
1,266 |
1,266 |
-3.95% |
33,100 |
2024/7/19 |
1,279 |
1,325 |
1,265 |
1,318 |
+3.13% |
49,600 |
2024/7/18 |
1,290 |
1,296 |
1,276 |
1,278 |
-1.16% |
17,000 |
2024/7/17 |
1,313 |
1,313 |
1,291 |
1,293 |
-0.77% |
29,300 |
2024/7/16 |
1,297 |
1,312 |
1,295 |
1,303 |
+1.32% |
46,300 |
2024/7/12 |
1,261 |
1,314 |
1,261 |
1,286 |
+0.86% |
32,800 |
2024/7/11 |
1,288 |
1,289 |
1,272 |
1,275 |
-0.16% |
24,900 |
2024/7/10 |
1,278 |
1,290 |
1,266 |
1,277 |
-1.01% |
34,700 |
2024/7/9 |
1,288 |
1,295 |
1,276 |
1,290 |
+0.86% |
37,700 |
2024/7/8 |
1,298 |
1,302 |
1,279 |
1,279 |
-1.01% |
19,700 |
2024/7/5 |
1,304 |
1,316 |
1,292 |
1,292 |
-0.92% |
27,400 |
2024/7/4 |
1,338 |
1,352 |
1,300 |
1,304 |
-2.10% |
58,800 |
2024/7/3 |
1,351 |
1,352 |
1,317 |
1,332 |
+0.99% |
64,700 |
2024/7/2 |
1,273 |
1,324 |
1,263 |
1,319 |
+3.61% |
105,900 |
2024/7/1 |
1,232 |
1,274 |
1,232 |
1,273 |
+4.34% |
53,400 |
2024/6/28 |
1,232 |
1,235 |
1,216 |
1,220 |
-0.97% |
34,300 |
2024/6/27 |
1,235 |
1,247 |
1,226 |
1,232 |
-0.65% |
29,600 |
2024/6/26 |
1,251 |
1,251 |
1,234 |
1,240 |
+0.16% |
54,000 |
2024/6/25 |
1,219 |
1,242 |
1,216 |
1,238 |
+1.56% |
35,900 |
2024/6/24 |
1,239 |
1,240 |
1,212 |
1,219 |
-1.53% |
86,400 |
2024/6/21 |
1,223 |
1,244 |
1,212 |
1,238 |
+0.65% |
108,400 |
2024/6/20 |
1,188 |
1,233 |
1,188 |
1,230 |
+3.54% |
71,400 |
2024/6/19 |
1,168 |
1,195 |
1,159 |
1,188 |
+2.86% |
23,400 |
2024/6/18 |
1,151 |
1,165 |
1,151 |
1,155 |
+1.40% |
17,200 |
2024/6/17 |
1,155 |
1,155 |
1,126 |
1,139 |
-1.39% |
32,000 |
2024/6/14 |
1,142 |
1,165 |
1,138 |
1,155 |
+0.96% |
30,200 |
2024/6/13 |
1,159 |
1,159 |
1,144 |
1,144 |
-1.38% |
18,000 |
2024/6/12 |
1,168 |
1,179 |
1,160 |
1,160 |
-0.60% |
18,100 |
2024/6/11 |
1,174 |
1,174 |
1,160 |
1,167 |
+0.26% |
16,900 |
2024/6/10 |
1,160 |
1,171 |
1,157 |
1,164 |
+1.39% |
17,700 |
2024/6/7 |
1,138 |
1,159 |
1,134 |
1,148 |
+0.88% |
17,800 |
2024/6/6 |
1,162 |
1,162 |
1,135 |
1,138 |
-2.07% |
18,800 |
2024/6/5 |
1,175 |
1,179 |
1,157 |
1,162 |
-0.77% |
23,800 |
2024/6/4 |
1,171 |
1,181 |
1,171 |
1,171 |
+0.00% |
18,300 |
2024/6/3 |
1,179 |
1,179 |
1,170 |
1,171 |
+0.00% |
12,900 |
2024/5/31 |
1,157 |
1,172 |
1,157 |
1,171 |
+1.47% |
19,800 |
2024/5/30 |
1,125 |
1,154 |
1,120 |
1,154 |
+1.32% |
30,400 |
2024/5/29 |
1,182 |
1,182 |
1,139 |
1,139 |
-3.64% |
31,000 |
2024/5/28 |
1,170 |
1,195 |
1,170 |
1,182 |
+1.37% |
25,200 |
2024/5/27 |
1,171 |
1,174 |
1,163 |
1,166 |
+0.00% |
15,700 |
2024/5/24 |
1,170 |
1,173 |
1,161 |
1,166 |
-0.77% |
14,500 |
2024/5/23 |
1,193 |
1,193 |
1,174 |
1,175 |
-1.09% |
24,200 |
2024/5/22 |
1,189 |
1,191 |
1,182 |
1,188 |
+0.17% |
21,500 |
2024/5/21 |
1,192 |
1,197 |
1,183 |
1,186 |
+0.00% |
19,800 |
2024/5/20 |
1,193 |
1,200 |
1,180 |
1,186 |
+0.17% |
21,200 |
2024/5/17 |
1,174 |
1,187 |
1,172 |
1,184 |
+0.68% |
25,700 |
2024/5/16 |
1,190 |
1,196 |
1,174 |
1,176 |
-1.18% |
36,400 |
2024/5/15 |
1,196 |
1,205 |
1,182 |
1,190 |
-0.08% |
18,600 |
2024/5/14 |
1,217 |
1,223 |
1,176 |
1,191 |
+0.08% |
66,500 |
2024/5/13 |
1,202 |
1,216 |
1,180 |
1,190 |
-7.25% |
104,800 |
2024/5/10 |
1,285 |
1,290 |
1,270 |
1,283 |
-0.23% |
46,100 |
2024/5/9 |
1,286 |
1,294 |
1,276 |
1,286 |
-0.08% |
16,400 |
2024/5/8 |
1,289 |
1,296 |
1,281 |
1,287 |
+0.00% |
15,400 |
2024/5/7 |
1,291 |
1,323 |
1,287 |
1,287 |
+0.47% |
38,400 |
2024/5/2 |
1,278 |
1,284 |
1,272 |
1,281 |
+0.39% |
12,100 |
2024/5/1 |
1,283 |
1,290 |
1,267 |
1,276 |
-1.39% |
14,200 |
2024/4/30 |
1,290 |
1,299 |
1,283 |
1,294 |
+0.00% |
21,000 |
2024/4/26 |
1,303 |
1,303 |
1,280 |
1,294 |
-0.92% |
29,100 |
2024/4/25 |
1,349 |
1,349 |
1,306 |
1,306 |
-1.73% |
38,900 |
2024/4/24 |
1,322 |
1,337 |
1,312 |
1,329 |
+1.84% |
43,700 |
2024/4/23 |
1,312 |
1,317 |
1,292 |
1,305 |
-0.38% |
16,300 |
2024/4/22 |
1,300 |
1,330 |
1,300 |
1,310 |
+0.38% |
33,100 |
2024/4/19 |
1,304 |
1,312 |
1,287 |
1,305 |
-0.46% |
62,200 |
2024/4/18 |
1,302 |
1,319 |
1,293 |
1,311 |
+2.34% |
30,500 |
2024/4/17 |
1,305 |
1,306 |
1,273 |
1,281 |
-2.21% |
77,500 |
2024/4/16 |
1,307 |
1,320 |
1,305 |
1,310 |
-1.95% |
51,500 |
2024/4/15 |
1,335 |
1,358 |
1,321 |
1,336 |
+2.38% |
105,800 |
2024/4/12 |
1,294 |
1,316 |
1,291 |
1,305 |
+1.64% |
34,400 |
2024/4/11 |
1,275 |
1,288 |
1,270 |
1,284 |
+0.31% |
20,800 |
2024/4/10 |
1,270 |
1,289 |
1,270 |
1,280 |
+1.59% |
36,600 |
2024/4/9 |
1,251 |
1,266 |
1,251 |
1,260 |
+0.32% |
16,700 |
2024/4/8 |
1,246 |
1,259 |
1,242 |
1,256 |
+0.88% |
31,600 |
2024/4/5 |
1,249 |
1,253 |
1,232 |
1,245 |
-1.58% |
62,900 |
2024/4/4 |
1,265 |
1,269 |
1,249 |
1,265 |
+0.24% |
66,600 |
2024/4/3 |
1,265 |
1,280 |
1,260 |
1,262 |
-0.39% |
29,500 |
2024/4/2 |
1,308 |
1,308 |
1,263 |
1,267 |
-2.61% |
45,300 |
2024/4/1 |
1,360 |
1,360 |
1,301 |
1,301 |
-2.98% |
39,000 |
2024/3/29 |
1,340 |
1,368 |
1,334 |
1,341 |
+0.83% |
53,300 |
2024/3/28 |
1,344 |
1,344 |
1,313 |
1,330 |
+2.70% |
66,400 |
2024/3/27 |
1,318 |
1,353 |
1,294 |
1,295 |
-0.92% |
64,900 |
2024/3/26 |
1,252 |
1,319 |
1,252 |
1,307 |
+3.40% |
126,300 |
2024/3/25 |
1,280 |
1,289 |
1,264 |
1,264 |
-1.56% |
62,400 |
2024/3/22 |
1,290 |
1,302 |
1,284 |
1,284 |
-0.39% |
34,100 |
2024/3/21 |
1,305 |
1,324 |
1,289 |
1,289 |
-1.07% |
45,300 |
2024/3/19 |
1,300 |
1,303 |
1,273 |
1,303 |
+0.23% |
58,300 |
2024/3/18 |
1,311 |
1,325 |
1,268 |
1,300 |
-2.69% |
150,000 |
2024/3/15 |
1,356 |
1,357 |
1,334 |
1,336 |
-1.47% |
30,100 |
2024/3/14 |
1,369 |
1,374 |
1,353 |
1,356 |
+0.00% |
19,500 |
2024/3/13 |
1,406 |
1,406 |
1,354 |
1,356 |
-1.95% |
27,800 |
2024/3/12 |
1,350 |
1,384 |
1,338 |
1,383 |
+2.37% |
23,500 |
2024/3/11 |
1,376 |
1,385 |
1,335 |
1,351 |
-3.91% |
44,200 |
2024/3/8 |
1,373 |
1,421 |
1,360 |
1,406 |
+0.93% |
70,700 |
2024/3/7 |
1,418 |
1,437 |
1,376 |
1,393 |
-1.14% |
92,000 |
2024/3/6 |
1,360 |
1,411 |
1,346 |
1,409 |
+4.60% |
83,200 |
2024/3/5 |
1,349 |
1,357 |
1,313 |
1,347 |
-0.15% |
38,900 |
2024/3/4 |
1,320 |
1,352 |
1,317 |
1,349 |
+2.66% |
69,600 |
2024/3/1 |
1,333 |
1,342 |
1,309 |
1,314 |
-1.65% |
41,300 |
2024/2/29 |
1,325 |
1,348 |
1,316 |
1,336 |
+0.60% |
41,900 |
2024/2/28 |
1,347 |
1,355 |
1,322 |
1,328 |
-1.41% |
40,200 |
2024/2/27 |
1,361 |
1,370 |
1,334 |
1,347 |
-1.03% |
46,700 |
|