日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
977 |
984 |
970 |
971 |
-0.82% |
16,400 |
2024/8/22 |
972 |
984 |
972 |
979 |
+0.51% |
19,200 |
2024/8/21 |
970 |
979 |
969 |
974 |
-0.71% |
17,800 |
2024/8/20 |
968 |
981 |
968 |
981 |
+1.66% |
28,100 |
2024/8/19 |
994 |
995 |
962 |
965 |
-1.43% |
408,500 |
2024/8/16 |
971 |
979 |
968 |
979 |
+1.77% |
24,600 |
2024/8/15 |
950 |
963 |
950 |
962 |
+0.42% |
36,700 |
2024/8/14 |
954 |
960 |
944 |
958 |
+1.81% |
49,000 |
2024/8/13 |
918 |
943 |
911 |
941 |
-0.74% |
73,600 |
2024/8/9 |
950 |
965 |
930 |
948 |
+0.32% |
77,500 |
2024/8/8 |
930 |
959 |
930 |
945 |
+0.00% |
50,000 |
2024/8/7 |
922 |
972 |
917 |
945 |
-0.74% |
76,300 |
2024/8/6 |
909 |
954 |
909 |
952 |
+5.78% |
86,600 |
2024/8/5 |
945 |
955 |
870 |
900 |
-7.69% |
188,800 |
2024/8/2 |
999 |
999 |
975 |
975 |
-5.25% |
131,600 |
2024/8/1 |
1,057 |
1,059 |
1,026 |
1,029 |
-3.56% |
323,300 |
2024/7/31 |
1,057 |
1,067 |
1,046 |
1,067 |
+0.95% |
32,400 |
2024/7/30 |
1,070 |
1,070 |
1,050 |
1,057 |
-0.94% |
42,100 |
2024/7/29 |
1,060 |
1,075 |
1,048 |
1,067 |
+2.79% |
38,100 |
2024/7/26 |
1,043 |
1,047 |
1,036 |
1,038 |
-1.14% |
50,800 |
2024/7/25 |
1,041 |
1,060 |
1,037 |
1,050 |
-0.94% |
47,600 |
2024/7/24 |
1,072 |
1,080 |
1,059 |
1,060 |
-1.03% |
30,500 |
2024/7/23 |
1,058 |
1,071 |
1,058 |
1,071 |
+1.23% |
23,500 |
2024/7/22 |
1,065 |
1,065 |
1,053 |
1,058 |
-0.84% |
33,500 |
2024/7/19 |
1,072 |
1,072 |
1,061 |
1,067 |
-0.47% |
37,600 |
2024/7/18 |
1,095 |
1,095 |
1,072 |
1,072 |
-2.55% |
27,900 |
2024/7/17 |
1,089 |
1,100 |
1,086 |
1,100 |
+1.66% |
29,800 |
2024/7/16 |
1,078 |
1,090 |
1,070 |
1,082 |
+1.60% |
39,400 |
2024/7/12 |
1,046 |
1,074 |
1,041 |
1,065 |
+0.95% |
44,800 |
2024/7/11 |
1,050 |
1,058 |
1,047 |
1,055 |
+0.48% |
22,600 |
2024/7/10 |
1,057 |
1,058 |
1,047 |
1,050 |
-1.04% |
43,500 |
2024/7/9 |
1,055 |
1,066 |
1,055 |
1,061 |
+0.57% |
27,600 |
2024/7/8 |
1,055 |
1,057 |
1,051 |
1,055 |
+0.00% |
32,300 |
2024/7/5 |
1,066 |
1,066 |
1,054 |
1,055 |
-0.57% |
25,300 |
2024/7/4 |
1,066 |
1,092 |
1,059 |
1,061 |
-1.21% |
82,600 |
2024/7/3 |
1,062 |
1,082 |
1,057 |
1,074 |
+0.56% |
103,900 |
2024/7/2 |
1,075 |
1,078 |
1,061 |
1,068 |
-0.84% |
107,400 |
2024/7/1 |
1,071 |
1,081 |
1,066 |
1,077 |
-0.19% |
66,500 |
2024/6/28 |
1,120 |
1,120 |
1,072 |
1,079 |
-2.88% |
46,100 |
2024/6/27 |
1,108 |
1,119 |
1,105 |
1,111 |
+0.27% |
45,400 |
2024/6/26 |
1,105 |
1,116 |
1,087 |
1,108 |
+1.00% |
48,100 |
2024/6/25 |
1,091 |
1,119 |
1,091 |
1,097 |
+0.55% |
59,400 |
2024/6/24 |
1,068 |
1,093 |
1,060 |
1,091 |
+2.15% |
164,100 |
2024/6/21 |
1,066 |
1,088 |
1,065 |
1,068 |
+0.19% |
206,000 |
2024/6/20 |
1,060 |
1,068 |
1,042 |
1,066 |
+1.52% |
167,400 |
2024/6/19 |
1,068 |
1,068 |
1,041 |
1,050 |
-1.69% |
171,900 |
2024/6/18 |
1,043 |
1,068 |
1,038 |
1,068 |
+2.40% |
178,200 |
2024/6/17 |
1,052 |
1,052 |
1,034 |
1,043 |
-1.79% |
132,600 |
2024/6/14 |
1,040 |
1,066 |
1,036 |
1,062 |
+1.82% |
51,900 |
2024/6/13 |
1,053 |
1,054 |
1,043 |
1,043 |
-0.76% |
69,900 |
2024/6/12 |
1,051 |
1,058 |
1,051 |
1,051 |
+0.00% |
20,200 |
2024/6/11 |
1,062 |
1,062 |
1,050 |
1,051 |
-1.04% |
33,600 |
2024/6/10 |
1,053 |
1,063 |
1,053 |
1,062 |
+0.76% |
15,600 |
2024/6/7 |
1,062 |
1,062 |
1,052 |
1,054 |
+0.19% |
20,300 |
2024/6/6 |
1,070 |
1,070 |
1,051 |
1,052 |
-1.68% |
26,100 |
2024/6/5 |
1,055 |
1,076 |
1,051 |
1,070 |
+0.85% |
46,900 |
2024/6/4 |
1,061 |
1,067 |
1,057 |
1,061 |
+0.00% |
24,800 |
2024/6/3 |
1,051 |
1,063 |
1,050 |
1,061 |
+2.61% |
36,600 |
2024/5/31 |
1,011 |
1,034 |
1,011 |
1,034 |
+2.48% |
39,200 |
2024/5/30 |
1,003 |
1,013 |
992 |
1,009 |
+0.60% |
66,300 |
2024/5/29 |
1,031 |
1,031 |
1,003 |
1,003 |
-1.86% |
46,500 |
2024/5/28 |
1,029 |
1,040 |
1,021 |
1,022 |
-0.49% |
28,800 |
2024/5/27 |
1,045 |
1,045 |
1,021 |
1,027 |
-1.34% |
25,500 |
2024/5/24 |
1,033 |
1,044 |
1,018 |
1,041 |
+0.68% |
35,300 |
2024/5/23 |
1,040 |
1,040 |
1,030 |
1,034 |
-0.19% |
27,100 |
2024/5/22 |
1,048 |
1,052 |
1,035 |
1,036 |
-0.96% |
29,300 |
2024/5/21 |
1,052 |
1,064 |
1,046 |
1,046 |
-0.48% |
28,900 |
2024/5/20 |
1,043 |
1,056 |
1,036 |
1,051 |
+1.35% |
28,400 |
2024/5/17 |
1,026 |
1,040 |
1,024 |
1,037 |
+0.78% |
30,700 |
2024/5/16 |
1,032 |
1,037 |
1,021 |
1,029 |
-0.68% |
46,500 |
2024/5/15 |
1,052 |
1,058 |
1,034 |
1,036 |
-0.96% |
55,500 |
2024/5/14 |
1,049 |
1,057 |
1,038 |
1,046 |
-0.66% |
38,500 |
2024/5/13 |
1,036 |
1,061 |
1,032 |
1,053 |
+0.48% |
61,100 |
2024/5/10 |
1,072 |
1,080 |
1,042 |
1,048 |
-3.94% |
138,400 |
2024/5/9 |
1,075 |
1,097 |
1,067 |
1,091 |
+1.30% |
56,500 |
2024/5/8 |
1,083 |
1,088 |
1,074 |
1,077 |
-0.55% |
32,100 |
2024/5/7 |
1,074 |
1,089 |
1,074 |
1,083 |
+0.84% |
36,400 |
2024/5/2 |
1,073 |
1,081 |
1,070 |
1,074 |
-0.46% |
23,100 |
2024/5/1 |
1,084 |
1,085 |
1,071 |
1,079 |
-1.28% |
31,900 |
2024/4/30 |
1,090 |
1,099 |
1,078 |
1,093 |
+1.49% |
50,500 |
2024/4/26 |
1,082 |
1,082 |
1,057 |
1,077 |
-0.46% |
39,300 |
2024/4/25 |
1,091 |
1,095 |
1,082 |
1,082 |
-1.64% |
21,600 |
2024/4/24 |
1,114 |
1,114 |
1,092 |
1,100 |
-0.63% |
30,300 |
2024/4/23 |
1,111 |
1,112 |
1,098 |
1,107 |
-0.54% |
29,000 |
2024/4/22 |
1,087 |
1,116 |
1,074 |
1,113 |
+4.41% |
54,400 |
2024/4/19 |
1,106 |
1,106 |
1,057 |
1,066 |
-3.62% |
53,700 |
2024/4/18 |
1,079 |
1,109 |
1,076 |
1,106 |
+1.94% |
30,200 |
2024/4/17 |
1,109 |
1,109 |
1,082 |
1,085 |
-1.36% |
41,300 |
2024/4/16 |
1,122 |
1,122 |
1,091 |
1,100 |
-3.42% |
82,100 |
2024/4/15 |
1,111 |
1,139 |
1,104 |
1,139 |
+1.88% |
50,300 |
2024/4/12 |
1,141 |
1,149 |
1,114 |
1,118 |
-1.67% |
33,000 |
2024/4/11 |
1,142 |
1,143 |
1,123 |
1,137 |
-1.13% |
57,800 |
2024/4/10 |
1,160 |
1,162 |
1,147 |
1,150 |
-0.86% |
37,300 |
2024/4/9 |
1,155 |
1,160 |
1,153 |
1,160 |
+0.00% |
39,400 |
2024/4/8 |
1,155 |
1,162 |
1,151 |
1,160 |
+0.52% |
37,500 |
2024/4/5 |
1,159 |
1,169 |
1,147 |
1,154 |
-1.70% |
50,100 |
2024/4/4 |
1,177 |
1,182 |
1,166 |
1,174 |
-0.25% |
48,200 |
2024/4/3 |
1,161 |
1,190 |
1,148 |
1,177 |
-0.42% |
87,200 |
2024/4/2 |
1,184 |
1,196 |
1,161 |
1,182 |
-0.42% |
78,100 |
2024/4/1 |
1,198 |
1,204 |
1,167 |
1,187 |
-0.08% |
109,200 |
2024/3/29 |
1,200 |
1,205 |
1,142 |
1,188 |
+8.59% |
637,200 |
2024/3/28 |
1,120 |
1,120 |
1,082 |
1,094 |
-1.17% |
41,800 |
2024/3/27 |
1,107 |
1,114 |
1,092 |
1,107 |
+0.27% |
107,300 |
2024/3/26 |
1,110 |
1,112 |
1,095 |
1,104 |
-0.09% |
39,700 |
2024/3/25 |
1,117 |
1,129 |
1,105 |
1,105 |
-1.25% |
35,700 |
2024/3/22 |
1,131 |
1,131 |
1,111 |
1,119 |
-1.67% |
29,300 |
2024/3/21 |
1,149 |
1,151 |
1,133 |
1,138 |
+0.44% |
94,400 |
2024/3/19 |
1,120 |
1,139 |
1,114 |
1,133 |
+1.98% |
29,700 |
2024/3/18 |
1,105 |
1,111 |
1,093 |
1,111 |
+0.63% |
38,100 |
2024/3/15 |
1,105 |
1,108 |
1,094 |
1,104 |
+0.00% |
33,000 |
2024/3/14 |
1,110 |
1,111 |
1,097 |
1,104 |
-0.27% |
30,300 |
2024/3/13 |
1,133 |
1,135 |
1,107 |
1,107 |
-2.55% |
38,300 |
2024/3/12 |
1,108 |
1,136 |
1,087 |
1,136 |
+1.34% |
44,000 |
2024/3/11 |
1,130 |
1,139 |
1,107 |
1,121 |
-2.69% |
50,400 |
2024/3/8 |
1,119 |
1,156 |
1,119 |
1,152 |
+2.49% |
88,300 |
2024/3/7 |
1,128 |
1,143 |
1,118 |
1,124 |
-0.35% |
33,200 |
2024/3/6 |
1,126 |
1,143 |
1,116 |
1,128 |
-0.79% |
38,800 |
2024/3/5 |
1,088 |
1,144 |
1,088 |
1,137 |
+4.70% |
89,500 |
2024/3/4 |
1,090 |
1,096 |
1,081 |
1,086 |
-0.55% |
63,600 |
2024/3/1 |
1,108 |
1,118 |
1,092 |
1,092 |
-1.53% |
39,800 |
2024/2/29 |
1,120 |
1,129 |
1,106 |
1,109 |
-2.72% |
59,700 |
2024/2/28 |
1,116 |
1,142 |
1,116 |
1,140 |
+1.06% |
53,700 |
2024/2/27 |
1,168 |
1,168 |
1,121 |
1,128 |
-3.18% |
76,200 |
|