日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
970 |
980 |
966 |
980 |
+1.03% |
17,600 |
2024/8/22 |
974 |
979 |
953 |
970 |
+0.62% |
24,800 |
2024/8/21 |
976 |
980 |
957 |
964 |
-2.33% |
30,400 |
2024/8/20 |
956 |
987 |
948 |
987 |
+4.67% |
22,200 |
2024/8/19 |
940 |
977 |
935 |
943 |
+1.40% |
75,600 |
2024/8/16 |
952 |
975 |
922 |
930 |
+0.87% |
109,600 |
2024/8/15 |
890 |
925 |
880 |
922 |
+3.71% |
54,400 |
2024/8/14 |
900 |
902 |
880 |
889 |
-1.00% |
43,100 |
2024/8/13 |
877 |
904 |
868 |
898 |
-3.96% |
188,400 |
2024/8/9 |
932 |
968 |
876 |
935 |
+3.66% |
103,200 |
2024/8/8 |
879 |
938 |
860 |
902 |
+1.35% |
65,900 |
2024/8/7 |
855 |
917 |
826 |
890 |
+8.40% |
106,600 |
2024/8/6 |
873 |
874 |
801 |
821 |
+6.90% |
99,000 |
2024/8/5 |
921 |
934 |
711 |
768 |
-23.58% |
235,800 |
2024/8/2 |
1,032 |
1,040 |
979 |
1,005 |
-7.46% |
127,600 |
2024/8/1 |
1,138 |
1,138 |
1,075 |
1,086 |
-5.24% |
64,200 |
2024/7/31 |
1,143 |
1,153 |
1,126 |
1,146 |
-0.61% |
26,900 |
2024/7/30 |
1,167 |
1,167 |
1,145 |
1,153 |
-1.20% |
20,900 |
2024/7/29 |
1,170 |
1,185 |
1,167 |
1,167 |
+0.52% |
12,500 |
2024/7/26 |
1,186 |
1,186 |
1,153 |
1,161 |
-0.68% |
12,100 |
2024/7/25 |
1,160 |
1,171 |
1,141 |
1,169 |
-0.17% |
21,400 |
2024/7/24 |
1,192 |
1,203 |
1,159 |
1,171 |
-2.01% |
29,100 |
2024/7/23 |
1,214 |
1,226 |
1,194 |
1,195 |
-2.05% |
16,300 |
2024/7/22 |
1,216 |
1,227 |
1,200 |
1,220 |
+1.08% |
22,300 |
2024/7/19 |
1,221 |
1,228 |
1,201 |
1,207 |
-0.58% |
24,900 |
2024/7/18 |
1,208 |
1,218 |
1,191 |
1,214 |
-0.08% |
29,400 |
2024/7/17 |
1,213 |
1,224 |
1,203 |
1,215 |
+0.16% |
22,400 |
2024/7/16 |
1,191 |
1,222 |
1,190 |
1,213 |
+1.59% |
24,900 |
2024/7/12 |
1,180 |
1,200 |
1,173 |
1,194 |
-0.17% |
7,800 |
2024/7/11 |
1,186 |
1,197 |
1,136 |
1,196 |
+2.22% |
31,300 |
2024/7/10 |
1,210 |
1,210 |
1,162 |
1,170 |
-2.66% |
25,700 |
2024/7/9 |
1,182 |
1,202 |
1,182 |
1,202 |
+1.18% |
9,800 |
2024/7/8 |
1,208 |
1,209 |
1,180 |
1,188 |
-1.82% |
13,400 |
2024/7/5 |
1,219 |
1,223 |
1,200 |
1,210 |
-0.58% |
21,000 |
2024/7/4 |
1,215 |
1,224 |
1,191 |
1,217 |
+0.16% |
22,600 |
2024/7/3 |
1,229 |
1,230 |
1,204 |
1,215 |
-0.82% |
24,300 |
2024/7/2 |
1,199 |
1,230 |
1,181 |
1,225 |
+2.34% |
32,000 |
2024/7/1 |
1,179 |
1,205 |
1,179 |
1,197 |
+1.53% |
18,100 |
2024/6/28 |
1,182 |
1,184 |
1,168 |
1,179 |
-0.92% |
8,700 |
2024/6/27 |
1,177 |
1,200 |
1,170 |
1,190 |
+0.85% |
31,800 |
2024/6/26 |
1,170 |
1,185 |
1,170 |
1,180 |
+0.94% |
28,700 |
2024/6/25 |
1,152 |
1,174 |
1,142 |
1,169 |
+1.21% |
16,200 |
2024/6/24 |
1,155 |
1,155 |
1,134 |
1,155 |
-0.17% |
10,300 |
2024/6/21 |
1,158 |
1,159 |
1,146 |
1,157 |
+0.17% |
6,200 |
2024/6/20 |
1,160 |
1,160 |
1,137 |
1,155 |
-0.43% |
13,000 |
2024/6/19 |
1,174 |
1,176 |
1,154 |
1,160 |
-1.19% |
18,600 |
2024/6/18 |
1,166 |
1,183 |
1,155 |
1,174 |
+0.34% |
19,400 |
2024/6/17 |
1,175 |
1,175 |
1,151 |
1,170 |
-0.59% |
14,000 |
2024/6/14 |
1,140 |
1,177 |
1,139 |
1,177 |
+3.25% |
11,400 |
2024/6/13 |
1,180 |
1,180 |
1,134 |
1,140 |
-2.90% |
15,900 |
2024/6/12 |
1,164 |
1,178 |
1,162 |
1,174 |
+0.09% |
6,500 |
2024/6/11 |
1,165 |
1,188 |
1,165 |
1,173 |
+0.95% |
27,200 |
2024/6/10 |
1,153 |
1,162 |
1,141 |
1,162 |
+0.43% |
14,600 |
2024/6/7 |
1,128 |
1,171 |
1,128 |
1,157 |
+2.48% |
32,000 |
2024/6/6 |
1,135 |
1,141 |
1,114 |
1,129 |
-0.18% |
11,400 |
2024/6/5 |
1,139 |
1,150 |
1,124 |
1,131 |
-0.96% |
11,600 |
2024/6/4 |
1,138 |
1,147 |
1,125 |
1,142 |
+0.53% |
17,100 |
2024/6/3 |
1,117 |
1,137 |
1,117 |
1,136 |
+2.53% |
13,600 |
2024/5/31 |
1,080 |
1,120 |
1,080 |
1,108 |
+2.59% |
8,700 |
2024/5/30 |
1,078 |
1,097 |
1,065 |
1,080 |
-1.73% |
49,100 |
2024/5/29 |
1,121 |
1,126 |
1,090 |
1,099 |
-1.96% |
14,400 |
2024/5/28 |
1,146 |
1,149 |
1,120 |
1,121 |
-1.23% |
21,900 |
2024/5/27 |
1,110 |
1,135 |
1,107 |
1,135 |
+2.34% |
10,900 |
2024/5/24 |
1,093 |
1,130 |
1,090 |
1,109 |
+0.64% |
15,700 |
2024/5/23 |
1,119 |
1,119 |
1,091 |
1,102 |
-1.52% |
21,400 |
2024/5/22 |
1,120 |
1,136 |
1,116 |
1,119 |
+0.09% |
12,400 |
2024/5/21 |
1,149 |
1,156 |
1,118 |
1,118 |
-2.19% |
30,600 |
2024/5/20 |
1,136 |
1,151 |
1,110 |
1,143 |
+0.88% |
32,600 |
2024/5/17 |
1,146 |
1,160 |
1,123 |
1,133 |
-1.39% |
26,100 |
2024/5/16 |
1,200 |
1,200 |
1,140 |
1,149 |
-4.01% |
37,600 |
2024/5/15 |
1,241 |
1,276 |
1,178 |
1,197 |
-0.33% |
180,700 |
2024/5/14 |
1,085 |
1,244 |
1,060 |
1,201 |
+10.08% |
167,000 |
2024/5/13 |
1,106 |
1,108 |
1,060 |
1,091 |
-1.36% |
61,100 |
2024/5/10 |
1,220 |
1,227 |
1,080 |
1,106 |
-9.34% |
146,300 |
2024/5/9 |
1,221 |
1,230 |
1,209 |
1,220 |
-0.08% |
4,300 |
2024/5/8 |
1,218 |
1,229 |
1,218 |
1,221 |
-0.89% |
7,300 |
2024/5/7 |
1,226 |
1,255 |
1,224 |
1,232 |
+0.41% |
15,600 |
2024/5/2 |
1,220 |
1,235 |
1,200 |
1,227 |
+0.57% |
15,900 |
2024/5/1 |
1,213 |
1,243 |
1,205 |
1,220 |
-0.41% |
14,200 |
2024/4/30 |
1,221 |
1,241 |
1,209 |
1,225 |
+0.74% |
15,600 |
2024/4/26 |
1,238 |
1,238 |
1,191 |
1,216 |
-0.90% |
17,100 |
2024/4/25 |
1,268 |
1,268 |
1,226 |
1,227 |
-3.69% |
13,800 |
2024/4/24 |
1,233 |
1,274 |
1,232 |
1,274 |
+4.60% |
19,800 |
2024/4/23 |
1,223 |
1,249 |
1,202 |
1,218 |
-0.41% |
26,200 |
2024/4/22 |
1,205 |
1,230 |
1,197 |
1,223 |
+2.69% |
28,800 |
2024/4/19 |
1,164 |
1,201 |
1,150 |
1,191 |
+0.42% |
66,500 |
2024/4/18 |
1,173 |
1,198 |
1,165 |
1,186 |
+0.94% |
16,600 |
2024/4/17 |
1,195 |
1,217 |
1,160 |
1,175 |
-1.43% |
34,800 |
2024/4/16 |
1,237 |
1,242 |
1,190 |
1,192 |
-4.33% |
24,500 |
2024/4/15 |
1,273 |
1,297 |
1,236 |
1,246 |
-4.08% |
54,600 |
2024/4/12 |
1,283 |
1,307 |
1,253 |
1,299 |
+3.18% |
53,500 |
2024/4/11 |
1,210 |
1,263 |
1,198 |
1,259 |
+3.96% |
36,500 |
2024/4/10 |
1,211 |
1,237 |
1,205 |
1,211 |
+0.58% |
31,100 |
2024/4/9 |
1,184 |
1,214 |
1,165 |
1,204 |
+2.64% |
33,600 |
2024/4/8 |
1,164 |
1,186 |
1,160 |
1,173 |
+1.65% |
19,900 |
2024/4/5 |
1,141 |
1,175 |
1,141 |
1,154 |
+0.17% |
19,900 |
2024/4/4 |
1,170 |
1,170 |
1,146 |
1,152 |
-2.12% |
18,400 |
2024/4/3 |
1,080 |
1,179 |
1,071 |
1,177 |
+7.88% |
82,800 |
2024/4/2 |
1,115 |
1,115 |
1,080 |
1,091 |
-1.71% |
21,500 |
2024/4/1 |
1,125 |
1,131 |
1,102 |
1,110 |
-0.72% |
54,700 |
2024/3/29 |
1,083 |
1,120 |
1,083 |
1,118 |
+4.00% |
31,900 |
2024/3/28 |
1,080 |
1,092 |
1,072 |
1,075 |
-0.46% |
20,500 |
2024/3/27 |
1,074 |
1,090 |
1,065 |
1,080 |
+0.56% |
29,300 |
2024/3/26 |
1,062 |
1,078 |
1,061 |
1,074 |
+0.28% |
13,400 |
2024/3/25 |
1,055 |
1,073 |
1,047 |
1,071 |
+0.66% |
35,000 |
2024/3/22 |
1,088 |
1,092 |
1,060 |
1,064 |
-1.30% |
11,200 |
2024/3/21 |
1,069 |
1,083 |
1,058 |
1,078 |
+1.99% |
29,000 |
2024/3/19 |
1,047 |
1,057 |
1,042 |
1,057 |
+0.96% |
12,400 |
2024/3/18 |
1,032 |
1,053 |
1,030 |
1,047 |
+1.45% |
48,400 |
2024/3/15 |
1,033 |
1,053 |
1,026 |
1,032 |
-0.67% |
19,600 |
2024/3/14 |
1,023 |
1,039 |
1,019 |
1,039 |
+1.37% |
24,200 |
2024/3/13 |
1,058 |
1,058 |
1,021 |
1,025 |
-2.19% |
12,000 |
2024/3/12 |
1,021 |
1,048 |
1,021 |
1,048 |
+2.24% |
16,000 |
2024/3/11 |
1,041 |
1,053 |
1,011 |
1,025 |
-3.39% |
70,200 |
2024/3/8 |
1,065 |
1,079 |
1,061 |
1,061 |
-0.56% |
16,800 |
2024/3/7 |
1,105 |
1,105 |
1,067 |
1,067 |
-3.96% |
31,300 |
2024/3/6 |
1,057 |
1,112 |
1,055 |
1,111 |
+3.54% |
90,700 |
2024/3/5 |
1,060 |
1,073 |
1,047 |
1,073 |
-0.19% |
31,700 |
2024/3/4 |
1,060 |
1,082 |
1,055 |
1,075 |
+1.51% |
25,200 |
2024/3/1 |
1,079 |
1,079 |
1,057 |
1,059 |
-2.67% |
25,700 |
2024/2/29 |
1,077 |
1,088 |
1,054 |
1,088 |
+0.46% |
28,800 |
2024/2/28 |
1,083 |
1,089 |
1,077 |
1,083 |
-0.91% |
29,500 |
2024/2/27 |
1,080 |
1,099 |
1,080 |
1,093 |
+0.46% |
24,400 |
|