日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,299 |
1,301 |
1,285 |
1,301 |
+0.54% |
2,100 |
2024/8/22 |
1,292 |
1,294 |
1,292 |
1,294 |
+0.62% |
200 |
2024/8/21 |
1,294 |
1,294 |
1,285 |
1,286 |
+2.63% |
700 |
2024/8/19 |
1,285 |
1,288 |
1,242 |
1,253 |
-2.19% |
1,400 |
2024/8/16 |
1,287 |
1,289 |
1,258 |
1,281 |
+1.75% |
1,100 |
2024/8/15 |
1,241 |
1,259 |
1,237 |
1,259 |
+1.86% |
400 |
2024/8/14 |
1,234 |
1,236 |
1,234 |
1,236 |
+0.41% |
200 |
2024/8/13 |
1,231 |
1,231 |
1,231 |
1,231 |
+0.90% |
700 |
2024/8/9 |
1,284 |
1,298 |
1,217 |
1,220 |
-3.17% |
3,000 |
2024/8/8 |
1,221 |
1,281 |
1,221 |
1,260 |
+3.11% |
1,000 |
2024/8/7 |
1,202 |
1,222 |
1,192 |
1,222 |
+0.83% |
3,100 |
2024/8/6 |
1,205 |
1,285 |
1,205 |
1,212 |
+0.83% |
7,500 |
2024/8/5 |
1,298 |
1,298 |
1,202 |
1,202 |
-8.45% |
3,200 |
2024/8/2 |
1,322 |
1,322 |
1,301 |
1,313 |
-1.50% |
2,000 |
2024/8/1 |
1,350 |
1,350 |
1,323 |
1,333 |
-1.19% |
1,400 |
2024/7/31 |
1,343 |
1,349 |
1,336 |
1,349 |
+0.37% |
1,500 |
2024/7/30 |
1,349 |
1,349 |
1,344 |
1,344 |
-0.67% |
1,200 |
2024/7/29 |
1,351 |
1,368 |
1,345 |
1,353 |
+0.15% |
900 |
2024/7/26 |
1,365 |
1,370 |
1,350 |
1,351 |
-1.53% |
3,600 |
2024/7/25 |
1,374 |
1,374 |
1,359 |
1,372 |
-0.15% |
3,800 |
2024/7/24 |
1,378 |
1,388 |
1,373 |
1,374 |
-0.29% |
1,300 |
2024/7/23 |
1,376 |
1,394 |
1,374 |
1,378 |
+0.36% |
1,500 |
2024/7/22 |
1,376 |
1,383 |
1,373 |
1,373 |
-1.44% |
1,000 |
2024/7/19 |
1,377 |
1,393 |
1,373 |
1,393 |
+1.16% |
1,100 |
2024/7/18 |
1,384 |
1,392 |
1,376 |
1,377 |
-1.22% |
2,700 |
2024/7/17 |
1,379 |
1,394 |
1,374 |
1,394 |
+1.09% |
1,100 |
2024/7/16 |
1,396 |
1,396 |
1,370 |
1,379 |
-0.65% |
2,500 |
2024/7/12 |
1,402 |
1,402 |
1,380 |
1,388 |
-1.56% |
3,100 |
2024/7/11 |
1,412 |
1,412 |
1,403 |
1,410 |
-0.14% |
1,300 |
2024/7/10 |
1,435 |
1,437 |
1,403 |
1,412 |
-0.42% |
5,400 |
2024/7/9 |
1,413 |
1,418 |
1,400 |
1,418 |
-0.28% |
1,700 |
2024/7/8 |
1,415 |
1,422 |
1,402 |
1,422 |
-0.21% |
1,300 |
2024/7/5 |
1,419 |
1,444 |
1,403 |
1,425 |
+0.07% |
1,800 |
2024/7/4 |
1,430 |
1,454 |
1,414 |
1,424 |
-0.42% |
2,200 |
2024/7/3 |
1,420 |
1,430 |
1,410 |
1,430 |
-0.56% |
2,700 |
2024/7/2 |
1,486 |
1,486 |
1,420 |
1,438 |
-3.81% |
2,300 |
2024/7/1 |
1,428 |
1,524 |
1,405 |
1,495 |
+6.56% |
11,700 |
2024/6/28 |
1,385 |
1,427 |
1,385 |
1,403 |
+1.23% |
1,500 |
2024/6/27 |
1,382 |
1,398 |
1,382 |
1,386 |
+0.00% |
800 |
2024/6/26 |
1,382 |
1,387 |
1,372 |
1,386 |
+0.36% |
1,100 |
2024/6/25 |
1,398 |
1,398 |
1,365 |
1,381 |
-0.65% |
4,200 |
2024/6/24 |
1,402 |
1,432 |
1,390 |
1,390 |
-0.86% |
1,800 |
2024/6/21 |
1,426 |
1,427 |
1,371 |
1,402 |
-0.92% |
5,200 |
2024/6/20 |
1,459 |
1,481 |
1,410 |
1,415 |
-4.91% |
5,000 |
2024/6/19 |
1,370 |
1,500 |
1,370 |
1,488 |
+9.09% |
11,100 |
2024/6/18 |
1,400 |
1,425 |
1,361 |
1,364 |
-2.57% |
3,100 |
2024/6/17 |
1,423 |
1,423 |
1,393 |
1,400 |
-2.78% |
3,900 |
2024/6/14 |
1,439 |
1,505 |
1,439 |
1,440 |
+0.07% |
3,800 |
2024/6/13 |
1,470 |
1,528 |
1,439 |
1,439 |
-2.11% |
14,600 |
2024/6/12 |
1,383 |
1,498 |
1,374 |
1,470 |
+4.03% |
9,700 |
2024/6/11 |
1,416 |
1,440 |
1,411 |
1,413 |
+0.14% |
3,700 |
2024/6/10 |
1,371 |
1,411 |
1,370 |
1,411 |
+3.14% |
6,600 |
2024/6/7 |
1,340 |
1,368 |
1,340 |
1,368 |
+1.26% |
1,700 |
2024/6/6 |
1,340 |
1,351 |
1,340 |
1,351 |
+0.45% |
1,000 |
2024/6/5 |
1,338 |
1,350 |
1,338 |
1,345 |
-0.22% |
1,900 |
2024/6/4 |
1,327 |
1,348 |
1,327 |
1,348 |
+0.97% |
1,900 |
2024/6/3 |
1,323 |
1,348 |
1,323 |
1,335 |
+1.83% |
2,900 |
2024/5/31 |
1,319 |
1,323 |
1,310 |
1,311 |
+0.23% |
400 |
2024/5/30 |
1,308 |
1,322 |
1,308 |
1,308 |
-0.68% |
700 |
2024/5/27 |
1,317 |
1,318 |
1,317 |
1,317 |
-0.23% |
1,100 |
2024/5/24 |
1,309 |
1,320 |
1,304 |
1,320 |
+0.84% |
2,600 |
2024/5/23 |
1,307 |
1,309 |
1,307 |
1,309 |
+0.15% |
300 |
2024/5/22 |
1,302 |
1,307 |
1,301 |
1,307 |
+0.38% |
6,400 |
2024/5/21 |
1,303 |
1,306 |
1,302 |
1,302 |
-0.61% |
1,800 |
2024/5/20 |
1,303 |
1,310 |
1,303 |
1,310 |
-0.30% |
1,400 |
2024/5/17 |
1,314 |
1,314 |
1,311 |
1,314 |
-0.15% |
600 |
2024/5/16 |
1,306 |
1,316 |
1,306 |
1,316 |
+0.53% |
1,100 |
2024/5/15 |
1,306 |
1,309 |
1,305 |
1,309 |
-0.08% |
600 |
2024/5/14 |
1,307 |
1,310 |
1,307 |
1,310 |
+0.38% |
200 |
2024/5/13 |
1,305 |
1,305 |
1,305 |
1,305 |
+0.00% |
100 |
2024/5/10 |
1,321 |
1,327 |
1,305 |
1,305 |
-0.76% |
2,300 |
2024/5/9 |
1,318 |
1,320 |
1,315 |
1,315 |
+0.54% |
300 |
2024/5/8 |
1,308 |
1,308 |
1,308 |
1,308 |
+0.00% |
300 |
2024/5/7 |
1,309 |
1,309 |
1,308 |
1,308 |
+0.08% |
300 |
2024/5/1 |
1,309 |
1,318 |
1,305 |
1,307 |
+0.00% |
1,000 |
2024/4/30 |
1,306 |
1,310 |
1,305 |
1,307 |
-1.58% |
1,700 |
2024/4/26 |
1,307 |
1,328 |
1,307 |
1,328 |
+1.07% |
200 |
2024/4/25 |
1,317 |
1,317 |
1,305 |
1,314 |
+0.23% |
2,600 |
2024/4/24 |
1,311 |
1,311 |
1,311 |
1,311 |
-0.23% |
200 |
2024/4/23 |
1,308 |
1,316 |
1,308 |
1,314 |
+0.46% |
900 |
2024/4/22 |
1,302 |
1,308 |
1,302 |
1,308 |
-0.15% |
2,600 |
2024/4/19 |
1,318 |
1,318 |
1,310 |
1,310 |
-0.61% |
500 |
2024/4/18 |
1,316 |
1,318 |
1,316 |
1,318 |
+0.76% |
500 |
2024/4/17 |
1,308 |
1,308 |
1,308 |
1,308 |
-0.53% |
100 |
2024/4/16 |
1,307 |
1,315 |
1,307 |
1,315 |
-0.15% |
700 |
2024/4/15 |
1,302 |
1,317 |
1,302 |
1,317 |
-0.53% |
2,400 |
2024/4/12 |
1,312 |
1,324 |
1,305 |
1,324 |
+1.07% |
3,500 |
2024/4/11 |
1,314 |
1,314 |
1,308 |
1,310 |
+0.23% |
700 |
2024/4/10 |
1,306 |
1,320 |
1,306 |
1,307 |
-0.91% |
3,000 |
2024/4/9 |
1,333 |
1,333 |
1,305 |
1,319 |
+0.38% |
1,800 |
2024/4/8 |
1,314 |
1,314 |
1,310 |
1,314 |
-0.08% |
1,000 |
2024/4/5 |
1,320 |
1,320 |
1,315 |
1,315 |
-0.45% |
500 |
2024/4/4 |
1,348 |
1,349 |
1,321 |
1,321 |
-1.42% |
1,500 |
2024/4/3 |
1,347 |
1,358 |
1,340 |
1,340 |
-1.47% |
800 |
2024/4/2 |
1,353 |
1,362 |
1,334 |
1,360 |
-0.29% |
700 |
2024/4/1 |
1,365 |
1,365 |
1,336 |
1,364 |
+2.17% |
1,300 |
2024/3/29 |
1,358 |
1,358 |
1,335 |
1,335 |
-2.70% |
600 |
2024/3/28 |
1,306 |
1,372 |
1,306 |
1,372 |
+1.40% |
500 |
2024/3/27 |
1,350 |
1,359 |
1,350 |
1,353 |
-0.37% |
1,800 |
2024/3/26 |
1,332 |
1,365 |
1,332 |
1,358 |
+0.59% |
1,600 |
2024/3/25 |
1,353 |
1,380 |
1,350 |
1,350 |
-0.88% |
1,400 |
2024/3/22 |
1,355 |
1,362 |
1,355 |
1,362 |
+0.59% |
800 |
2024/3/21 |
1,341 |
1,360 |
1,341 |
1,354 |
+0.89% |
1,100 |
2024/3/19 |
1,359 |
1,359 |
1,342 |
1,342 |
-2.26% |
300 |
2024/3/18 |
1,340 |
1,373 |
1,340 |
1,373 |
+2.46% |
2,700 |
2024/3/15 |
1,318 |
1,340 |
1,318 |
1,340 |
+1.21% |
500 |
2024/3/14 |
1,340 |
1,340 |
1,324 |
1,324 |
-0.75% |
400 |
2024/3/13 |
1,319 |
1,334 |
1,308 |
1,334 |
-0.15% |
2,700 |
2024/3/12 |
1,320 |
1,336 |
1,320 |
1,336 |
+0.07% |
1,300 |
2024/3/11 |
1,349 |
1,349 |
1,335 |
1,335 |
-0.96% |
1,000 |
2024/3/8 |
1,338 |
1,349 |
1,336 |
1,348 |
+1.13% |
1,000 |
2024/3/7 |
1,341 |
1,350 |
1,333 |
1,333 |
-1.11% |
1,100 |
2024/3/6 |
1,321 |
1,348 |
1,320 |
1,348 |
+1.35% |
1,200 |
2024/3/5 |
1,340 |
1,340 |
1,330 |
1,330 |
-0.75% |
200 |
2024/3/4 |
1,341 |
1,345 |
1,335 |
1,340 |
+0.00% |
1,000 |
2024/3/1 |
1,338 |
1,340 |
1,335 |
1,340 |
+0.30% |
600 |
2024/2/29 |
1,336 |
1,340 |
1,331 |
1,336 |
+0.53% |
700 |
2024/2/28 |
1,327 |
1,329 |
1,327 |
1,329 |
-0.08% |
900 |
2024/2/27 |
1,319 |
1,330 |
1,319 |
1,330 |
+0.83% |
2,000 |
2024/2/26 |
1,325 |
1,325 |
1,287 |
1,319 |
-0.45% |
5,300 |
2024/2/22 |
1,309 |
1,339 |
1,309 |
1,325 |
+1.22% |
3,000 |
2024/2/21 |
1,320 |
1,325 |
1,309 |
1,309 |
-1.36% |
500 |
2024/2/20 |
1,325 |
1,328 |
1,311 |
1,327 |
-0.23% |
700 |
|