日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,450 |
1,464 |
1,441 |
1,454 |
+0.14% |
4,100 |
2024/8/22 |
1,454 |
1,459 |
1,449 |
1,452 |
-0.14% |
7,100 |
2024/8/21 |
1,450 |
1,454 |
1,444 |
1,454 |
+0.14% |
4,300 |
2024/8/20 |
1,450 |
1,452 |
1,435 |
1,452 |
+1.75% |
4,200 |
2024/8/19 |
1,469 |
1,469 |
1,423 |
1,427 |
+0.42% |
11,600 |
2024/8/16 |
1,430 |
1,435 |
1,413 |
1,421 |
+0.85% |
9,500 |
2024/8/15 |
1,415 |
1,422 |
1,402 |
1,409 |
+1.00% |
14,300 |
2024/8/14 |
1,333 |
1,447 |
1,333 |
1,395 |
+4.81% |
25,800 |
2024/8/13 |
1,327 |
1,355 |
1,325 |
1,331 |
+1.22% |
10,600 |
2024/8/9 |
1,362 |
1,362 |
1,300 |
1,315 |
-1.65% |
65,500 |
2024/8/8 |
1,326 |
1,348 |
1,326 |
1,337 |
-0.96% |
8,200 |
2024/8/7 |
1,271 |
1,350 |
1,271 |
1,350 |
+2.35% |
6,400 |
2024/8/6 |
1,257 |
1,329 |
1,237 |
1,319 |
+11.78% |
26,300 |
2024/8/5 |
1,332 |
1,362 |
1,180 |
1,180 |
-20.27% |
27,100 |
2024/8/2 |
1,561 |
1,578 |
1,470 |
1,480 |
-5.67% |
60,400 |
2024/8/1 |
1,592 |
1,593 |
1,545 |
1,569 |
+1.23% |
26,900 |
2024/7/31 |
1,550 |
1,550 |
1,545 |
1,550 |
+0.00% |
2,900 |
2024/7/30 |
1,553 |
1,555 |
1,546 |
1,550 |
-0.32% |
2,200 |
2024/7/29 |
1,572 |
1,581 |
1,555 |
1,555 |
-0.58% |
3,800 |
2024/7/26 |
1,546 |
1,564 |
1,531 |
1,564 |
+1.16% |
6,200 |
2024/7/25 |
1,540 |
1,546 |
1,525 |
1,546 |
-0.06% |
4,000 |
2024/7/24 |
1,543 |
1,559 |
1,541 |
1,547 |
+0.13% |
4,900 |
2024/7/23 |
1,552 |
1,560 |
1,541 |
1,545 |
-0.96% |
3,200 |
2024/7/22 |
1,566 |
1,566 |
1,541 |
1,560 |
-0.45% |
3,800 |
2024/7/19 |
1,590 |
1,592 |
1,542 |
1,567 |
-1.57% |
9,600 |
2024/7/18 |
1,594 |
1,597 |
1,584 |
1,592 |
-0.31% |
1,200 |
2024/7/17 |
1,599 |
1,599 |
1,582 |
1,597 |
-0.06% |
2,500 |
2024/7/16 |
1,595 |
1,598 |
1,582 |
1,598 |
+0.38% |
3,500 |
2024/7/12 |
1,572 |
1,594 |
1,571 |
1,592 |
+0.76% |
2,900 |
2024/7/11 |
1,581 |
1,581 |
1,575 |
1,580 |
+0.00% |
1,500 |
2024/7/10 |
1,592 |
1,592 |
1,580 |
1,580 |
-0.75% |
1,200 |
2024/7/9 |
1,594 |
1,594 |
1,571 |
1,592 |
+0.00% |
3,900 |
2024/7/8 |
1,567 |
1,592 |
1,561 |
1,592 |
+1.40% |
5,700 |
2024/7/5 |
1,576 |
1,576 |
1,558 |
1,570 |
+0.26% |
2,300 |
2024/7/4 |
1,576 |
1,585 |
1,556 |
1,566 |
-1.20% |
4,200 |
2024/7/3 |
1,600 |
1,612 |
1,575 |
1,585 |
-0.13% |
9,200 |
2024/7/2 |
1,526 |
1,592 |
1,526 |
1,587 |
+3.86% |
23,300 |
2024/7/1 |
1,521 |
1,535 |
1,513 |
1,528 |
+0.39% |
4,200 |
2024/6/28 |
1,547 |
1,548 |
1,512 |
1,522 |
-1.04% |
5,200 |
2024/6/27 |
1,549 |
1,549 |
1,530 |
1,538 |
-0.13% |
2,300 |
2024/6/26 |
1,536 |
1,548 |
1,519 |
1,540 |
+0.72% |
3,300 |
2024/6/25 |
1,540 |
1,545 |
1,517 |
1,529 |
-0.78% |
2,400 |
2024/6/24 |
1,548 |
1,549 |
1,526 |
1,541 |
+0.98% |
5,200 |
2024/6/21 |
1,481 |
1,530 |
1,481 |
1,526 |
+2.90% |
8,400 |
2024/6/20 |
1,481 |
1,483 |
1,481 |
1,483 |
-1.00% |
400 |
2024/6/19 |
1,495 |
1,498 |
1,477 |
1,498 |
+0.88% |
9,200 |
2024/6/18 |
1,488 |
1,488 |
1,481 |
1,485 |
+0.61% |
2,300 |
2024/6/17 |
1,485 |
1,495 |
1,472 |
1,476 |
-0.27% |
4,400 |
2024/6/14 |
1,471 |
1,497 |
1,471 |
1,480 |
+0.48% |
2,300 |
2024/6/13 |
1,485 |
1,485 |
1,456 |
1,473 |
-0.87% |
5,500 |
2024/6/12 |
1,483 |
1,486 |
1,474 |
1,486 |
-0.60% |
1,100 |
2024/6/11 |
1,455 |
1,499 |
1,455 |
1,495 |
+2.82% |
10,500 |
2024/6/10 |
1,490 |
1,490 |
1,450 |
1,454 |
-3.07% |
13,700 |
2024/6/7 |
1,502 |
1,502 |
1,489 |
1,500 |
-0.13% |
700 |
2024/6/6 |
1,502 |
1,525 |
1,502 |
1,502 |
-0.79% |
2,600 |
2024/6/5 |
1,499 |
1,523 |
1,486 |
1,514 |
+1.00% |
7,000 |
2024/6/4 |
1,493 |
1,508 |
1,491 |
1,499 |
+0.40% |
2,200 |
2024/6/3 |
1,510 |
1,525 |
1,482 |
1,493 |
-0.67% |
8,400 |
2024/5/31 |
1,472 |
1,514 |
1,472 |
1,503 |
+2.38% |
7,800 |
2024/5/30 |
1,437 |
1,468 |
1,424 |
1,468 |
+2.02% |
8,400 |
2024/5/29 |
1,463 |
1,469 |
1,425 |
1,439 |
-0.55% |
18,500 |
2024/5/28 |
1,496 |
1,570 |
1,417 |
1,447 |
-3.15% |
68,900 |
2024/5/27 |
1,525 |
1,539 |
1,494 |
1,494 |
-2.67% |
21,900 |
2024/5/24 |
1,533 |
1,559 |
1,532 |
1,535 |
-0.78% |
8,700 |
2024/5/23 |
1,546 |
1,550 |
1,531 |
1,547 |
-0.19% |
5,100 |
2024/5/22 |
1,540 |
1,550 |
1,532 |
1,550 |
+0.71% |
2,300 |
2024/5/21 |
1,535 |
1,560 |
1,533 |
1,539 |
+0.98% |
4,300 |
2024/5/20 |
1,539 |
1,549 |
1,524 |
1,524 |
-1.23% |
6,800 |
2024/5/17 |
1,550 |
1,570 |
1,520 |
1,543 |
-0.45% |
11,200 |
2024/5/16 |
1,528 |
1,577 |
1,527 |
1,550 |
+2.72% |
23,100 |
2024/5/15 |
1,661 |
1,661 |
1,481 |
1,509 |
-9.15% |
61,800 |
2024/5/14 |
1,655 |
1,679 |
1,650 |
1,661 |
+0.48% |
14,700 |
2024/5/13 |
1,667 |
1,671 |
1,644 |
1,653 |
-1.25% |
13,300 |
2024/5/10 |
1,707 |
1,710 |
1,671 |
1,674 |
-2.62% |
5,000 |
2024/5/9 |
1,692 |
1,719 |
1,692 |
1,719 |
+1.60% |
1,700 |
2024/5/8 |
1,675 |
1,719 |
1,673 |
1,692 |
+1.26% |
14,100 |
2024/5/7 |
1,655 |
1,686 |
1,655 |
1,671 |
+0.97% |
12,600 |
2024/5/2 |
1,646 |
1,677 |
1,646 |
1,655 |
-0.96% |
9,700 |
2024/5/1 |
1,694 |
1,694 |
1,645 |
1,671 |
-2.17% |
14,700 |
2024/4/30 |
1,677 |
1,708 |
1,677 |
1,708 |
+1.91% |
5,800 |
2024/4/26 |
1,665 |
1,685 |
1,655 |
1,676 |
+0.12% |
6,800 |
2024/4/25 |
1,724 |
1,724 |
1,673 |
1,674 |
-2.90% |
5,600 |
2024/4/24 |
1,712 |
1,740 |
1,700 |
1,724 |
+1.11% |
13,800 |
2024/4/23 |
1,687 |
1,705 |
1,670 |
1,705 |
+1.19% |
9,300 |
2024/4/22 |
1,685 |
1,690 |
1,652 |
1,685 |
+0.84% |
3,800 |
2024/4/19 |
1,693 |
1,696 |
1,643 |
1,671 |
-0.83% |
18,700 |
2024/4/18 |
1,654 |
1,692 |
1,654 |
1,685 |
+1.87% |
9,200 |
2024/4/17 |
1,656 |
1,679 |
1,643 |
1,654 |
-0.48% |
11,900 |
2024/4/16 |
1,646 |
1,693 |
1,642 |
1,662 |
+0.36% |
9,400 |
2024/4/15 |
1,653 |
1,694 |
1,653 |
1,656 |
-1.72% |
7,300 |
2024/4/12 |
1,701 |
1,705 |
1,681 |
1,685 |
-0.94% |
3,800 |
2024/4/11 |
1,738 |
1,738 |
1,675 |
1,701 |
-1.28% |
8,000 |
2024/4/10 |
1,697 |
1,736 |
1,697 |
1,723 |
+2.26% |
7,900 |
2024/4/9 |
1,676 |
1,698 |
1,673 |
1,685 |
+0.72% |
4,600 |
2024/4/8 |
1,688 |
1,701 |
1,652 |
1,673 |
-0.89% |
16,500 |
2024/4/5 |
1,677 |
1,730 |
1,677 |
1,688 |
-0.76% |
19,000 |
2024/4/4 |
1,750 |
1,758 |
1,689 |
1,701 |
-1.85% |
12,100 |
2024/4/3 |
1,709 |
1,760 |
1,692 |
1,733 |
+1.40% |
32,300 |
2024/4/2 |
1,748 |
1,750 |
1,708 |
1,709 |
-1.67% |
22,700 |
2024/4/1 |
1,712 |
1,743 |
1,675 |
1,738 |
+2.54% |
36,200 |
2024/3/29 |
1,655 |
1,712 |
1,645 |
1,695 |
+3.16% |
32,900 |
2024/3/28 |
1,606 |
1,678 |
1,606 |
1,643 |
+1.73% |
29,500 |
2024/3/27 |
1,603 |
1,645 |
1,587 |
1,615 |
+0.75% |
25,400 |
2024/3/26 |
1,570 |
1,630 |
1,569 |
1,603 |
+2.10% |
30,000 |
2024/3/25 |
1,604 |
1,608 |
1,560 |
1,570 |
-3.09% |
17,500 |
2024/3/22 |
1,591 |
1,636 |
1,583 |
1,620 |
+2.27% |
22,500 |
2024/3/21 |
1,600 |
1,601 |
1,580 |
1,584 |
-0.63% |
19,200 |
2024/3/19 |
1,565 |
1,600 |
1,564 |
1,594 |
+1.85% |
13,400 |
2024/3/18 |
1,559 |
1,591 |
1,559 |
1,565 |
+0.38% |
16,300 |
2024/3/15 |
1,565 |
1,576 |
1,539 |
1,559 |
-0.70% |
16,400 |
2024/3/14 |
1,520 |
1,623 |
1,520 |
1,570 |
+3.56% |
51,900 |
2024/3/13 |
1,566 |
1,570 |
1,516 |
1,516 |
-2.19% |
15,700 |
2024/3/12 |
1,507 |
1,559 |
1,492 |
1,550 |
+2.85% |
19,200 |
2024/3/11 |
1,520 |
1,543 |
1,492 |
1,507 |
-2.21% |
41,900 |
2024/3/8 |
1,546 |
1,553 |
1,532 |
1,541 |
-0.32% |
11,500 |
2024/3/7 |
1,570 |
1,574 |
1,542 |
1,546 |
-1.53% |
30,300 |
2024/3/6 |
1,601 |
1,615 |
1,566 |
1,570 |
-2.48% |
31,000 |
2024/3/5 |
1,604 |
1,637 |
1,585 |
1,610 |
+0.37% |
46,600 |
2024/3/4 |
1,620 |
1,653 |
1,604 |
1,604 |
-0.25% |
65,300 |
2024/3/1 |
1,646 |
1,652 |
1,605 |
1,608 |
-3.71% |
44,800 |
2024/2/29 |
1,708 |
1,710 |
1,664 |
1,670 |
-2.28% |
25,800 |
2024/2/28 |
1,695 |
1,725 |
1,643 |
1,709 |
+1.85% |
75,700 |
2024/2/27 |
1,643 |
1,692 |
1,602 |
1,678 |
+10.18% |
143,200 |
|