日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,242 |
1,244 |
1,234 |
1,244 |
+0.16% |
1,800 |
2024/8/22 |
1,243 |
1,250 |
1,240 |
1,242 |
-0.48% |
2,100 |
2024/8/21 |
1,242 |
1,248 |
1,242 |
1,248 |
+0.48% |
1,500 |
2024/8/20 |
1,254 |
1,254 |
1,236 |
1,242 |
-0.96% |
3,300 |
2024/8/19 |
1,261 |
1,261 |
1,239 |
1,254 |
+0.72% |
2,600 |
2024/8/16 |
1,246 |
1,253 |
1,241 |
1,245 |
-0.08% |
2,000 |
2024/8/15 |
1,250 |
1,250 |
1,242 |
1,246 |
-0.16% |
1,200 |
2024/8/14 |
1,258 |
1,258 |
1,241 |
1,248 |
-0.64% |
1,700 |
2024/8/13 |
1,255 |
1,256 |
1,232 |
1,256 |
+0.24% |
6,000 |
2024/8/9 |
1,259 |
1,259 |
1,233 |
1,253 |
+1.87% |
2,400 |
2024/8/8 |
1,239 |
1,255 |
1,202 |
1,230 |
-0.73% |
7,100 |
2024/8/7 |
1,231 |
1,263 |
1,209 |
1,239 |
+0.41% |
4,700 |
2024/8/6 |
1,230 |
1,243 |
1,200 |
1,234 |
+0.24% |
7,400 |
2024/8/5 |
1,231 |
1,241 |
1,155 |
1,231 |
-4.20% |
22,200 |
2024/8/2 |
1,321 |
1,321 |
1,270 |
1,285 |
-0.46% |
6,500 |
2024/8/1 |
1,350 |
1,350 |
1,279 |
1,291 |
-2.71% |
7,600 |
2024/7/31 |
1,412 |
1,412 |
1,300 |
1,327 |
+2.71% |
20,600 |
2024/7/30 |
1,316 |
1,319 |
1,290 |
1,292 |
-5.76% |
15,000 |
2024/7/29 |
1,361 |
1,371 |
1,339 |
1,371 |
+0.73% |
9,500 |
2024/7/26 |
1,368 |
1,370 |
1,356 |
1,361 |
-0.66% |
3,100 |
2024/7/25 |
1,375 |
1,375 |
1,350 |
1,370 |
-0.44% |
5,500 |
2024/7/24 |
1,385 |
1,385 |
1,375 |
1,376 |
-0.65% |
3,200 |
2024/7/23 |
1,379 |
1,385 |
1,375 |
1,385 |
+0.80% |
2,300 |
2024/7/22 |
1,375 |
1,378 |
1,374 |
1,374 |
+0.07% |
3,100 |
2024/7/19 |
1,371 |
1,378 |
1,370 |
1,373 |
-0.15% |
4,600 |
2024/7/18 |
1,386 |
1,386 |
1,375 |
1,375 |
-0.07% |
5,200 |
2024/7/17 |
1,388 |
1,388 |
1,376 |
1,376 |
+0.44% |
6,600 |
2024/7/16 |
1,386 |
1,386 |
1,366 |
1,370 |
+0.29% |
6,800 |
2024/7/12 |
1,370 |
1,375 |
1,352 |
1,366 |
-0.29% |
6,100 |
2024/7/11 |
1,389 |
1,394 |
1,350 |
1,370 |
-1.37% |
14,300 |
2024/7/10 |
1,396 |
1,396 |
1,389 |
1,389 |
-0.36% |
3,600 |
2024/7/9 |
1,390 |
1,396 |
1,381 |
1,394 |
+0.29% |
5,800 |
2024/7/8 |
1,389 |
1,391 |
1,380 |
1,390 |
+0.07% |
7,400 |
2024/7/5 |
1,393 |
1,395 |
1,376 |
1,389 |
+0.65% |
7,600 |
2024/7/4 |
1,364 |
1,380 |
1,364 |
1,380 |
+1.17% |
15,200 |
2024/7/3 |
1,359 |
1,369 |
1,346 |
1,364 |
+1.41% |
12,200 |
2024/7/2 |
1,362 |
1,362 |
1,300 |
1,345 |
+0.98% |
19,500 |
2024/7/1 |
1,478 |
1,478 |
1,299 |
1,332 |
+2.62% |
85,900 |
2024/6/28 |
1,292 |
1,298 |
1,282 |
1,298 |
+0.46% |
9,200 |
2024/6/27 |
1,285 |
1,293 |
1,284 |
1,292 |
+0.62% |
11,000 |
2024/6/26 |
1,285 |
1,286 |
1,280 |
1,284 |
+0.16% |
2,800 |
2024/6/25 |
1,280 |
1,284 |
1,280 |
1,282 |
+0.16% |
3,600 |
2024/6/24 |
1,283 |
1,283 |
1,276 |
1,280 |
+0.00% |
1,500 |
2024/6/21 |
1,275 |
1,283 |
1,275 |
1,280 |
+0.16% |
2,300 |
2024/6/20 |
1,281 |
1,281 |
1,273 |
1,278 |
-0.23% |
2,000 |
2024/6/19 |
1,281 |
1,281 |
1,276 |
1,281 |
+0.00% |
1,800 |
2024/6/18 |
1,280 |
1,281 |
1,275 |
1,281 |
+0.47% |
2,400 |
2024/6/17 |
1,277 |
1,277 |
1,265 |
1,275 |
-0.08% |
2,100 |
2024/6/14 |
1,254 |
1,276 |
1,254 |
1,276 |
+1.11% |
2,600 |
2024/6/13 |
1,274 |
1,275 |
1,261 |
1,262 |
-0.63% |
2,700 |
2024/6/12 |
1,284 |
1,284 |
1,263 |
1,270 |
-0.63% |
5,000 |
2024/6/11 |
1,283 |
1,283 |
1,273 |
1,278 |
-0.16% |
2,300 |
2024/6/10 |
1,277 |
1,280 |
1,276 |
1,280 |
+0.31% |
3,700 |
2024/6/7 |
1,270 |
1,277 |
1,250 |
1,276 |
+1.03% |
5,000 |
2024/6/6 |
1,264 |
1,276 |
1,261 |
1,263 |
-0.39% |
2,800 |
2024/6/5 |
1,275 |
1,280 |
1,268 |
1,268 |
+0.63% |
6,900 |
2024/6/4 |
1,260 |
1,267 |
1,258 |
1,260 |
+0.00% |
2,800 |
2024/6/3 |
1,269 |
1,269 |
1,260 |
1,260 |
-0.32% |
2,700 |
2024/5/31 |
1,257 |
1,267 |
1,253 |
1,264 |
+0.56% |
2,200 |
2024/5/30 |
1,250 |
1,257 |
1,240 |
1,257 |
+0.24% |
2,200 |
2024/5/29 |
1,250 |
1,255 |
1,246 |
1,254 |
-0.08% |
3,100 |
2024/5/28 |
1,258 |
1,282 |
1,250 |
1,255 |
-2.56% |
18,800 |
2024/5/27 |
1,270 |
1,288 |
1,252 |
1,288 |
+1.50% |
18,500 |
2024/5/24 |
1,264 |
1,269 |
1,260 |
1,269 |
+0.40% |
4,700 |
2024/5/23 |
1,267 |
1,267 |
1,252 |
1,264 |
+0.00% |
5,200 |
2024/5/22 |
1,268 |
1,268 |
1,260 |
1,264 |
-0.32% |
1,800 |
2024/5/21 |
1,255 |
1,269 |
1,251 |
1,268 |
+1.12% |
3,600 |
2024/5/20 |
1,255 |
1,255 |
1,253 |
1,254 |
-0.08% |
1,300 |
2024/5/17 |
1,251 |
1,258 |
1,251 |
1,255 |
+0.32% |
3,600 |
2024/5/16 |
1,254 |
1,260 |
1,251 |
1,251 |
-0.64% |
2,200 |
2024/5/15 |
1,260 |
1,263 |
1,251 |
1,259 |
-0.24% |
3,200 |
2024/5/14 |
1,261 |
1,266 |
1,253 |
1,262 |
+0.32% |
4,500 |
2024/5/13 |
1,258 |
1,262 |
1,256 |
1,258 |
+0.08% |
2,600 |
2024/5/10 |
1,253 |
1,258 |
1,252 |
1,257 |
+0.32% |
2,500 |
2024/5/9 |
1,254 |
1,255 |
1,244 |
1,253 |
+0.24% |
2,800 |
2024/5/8 |
1,253 |
1,253 |
1,247 |
1,250 |
-0.24% |
2,100 |
2024/5/7 |
1,265 |
1,265 |
1,245 |
1,253 |
+0.48% |
2,000 |
2024/5/2 |
1,249 |
1,251 |
1,245 |
1,247 |
+0.16% |
900 |
2024/5/1 |
1,251 |
1,251 |
1,245 |
1,245 |
-0.32% |
4,000 |
2024/4/30 |
1,253 |
1,253 |
1,241 |
1,249 |
+0.24% |
3,700 |
2024/4/26 |
1,268 |
1,268 |
1,245 |
1,246 |
+0.08% |
3,300 |
2024/4/25 |
1,236 |
1,250 |
1,235 |
1,245 |
+0.89% |
3,200 |
2024/4/24 |
1,230 |
1,237 |
1,230 |
1,234 |
+0.00% |
2,500 |
2024/4/23 |
1,228 |
1,234 |
1,228 |
1,234 |
+0.41% |
2,500 |
2024/4/22 |
1,229 |
1,229 |
1,226 |
1,229 |
+0.41% |
2,400 |
2024/4/19 |
1,230 |
1,230 |
1,224 |
1,224 |
-0.33% |
3,400 |
2024/4/18 |
1,223 |
1,229 |
1,223 |
1,228 |
+0.57% |
1,500 |
2024/4/17 |
1,228 |
1,228 |
1,221 |
1,221 |
-0.08% |
4,200 |
2024/4/16 |
1,230 |
1,231 |
1,221 |
1,222 |
-0.65% |
7,900 |
2024/4/15 |
1,235 |
1,235 |
1,230 |
1,230 |
-0.08% |
3,000 |
2024/4/12 |
1,234 |
1,234 |
1,227 |
1,231 |
+0.08% |
1,600 |
2024/4/11 |
1,230 |
1,230 |
1,226 |
1,230 |
+0.33% |
1,300 |
2024/4/10 |
1,236 |
1,236 |
1,222 |
1,226 |
-0.49% |
3,300 |
2024/4/9 |
1,233 |
1,235 |
1,229 |
1,232 |
+0.00% |
2,500 |
2024/4/8 |
1,223 |
1,236 |
1,223 |
1,232 |
+0.57% |
4,700 |
2024/4/5 |
1,226 |
1,235 |
1,222 |
1,225 |
-0.08% |
2,900 |
2024/4/4 |
1,225 |
1,231 |
1,225 |
1,226 |
+0.08% |
1,700 |
2024/4/3 |
1,226 |
1,232 |
1,225 |
1,225 |
+0.00% |
2,800 |
2024/4/2 |
1,238 |
1,238 |
1,225 |
1,225 |
-0.41% |
2,800 |
2024/4/1 |
1,241 |
1,245 |
1,225 |
1,230 |
-0.65% |
10,300 |
2024/3/29 |
1,237 |
1,240 |
1,234 |
1,238 |
+0.65% |
4,200 |
2024/3/28 |
1,234 |
1,240 |
1,230 |
1,230 |
-0.08% |
2,800 |
2024/3/27 |
1,235 |
1,241 |
1,231 |
1,231 |
-0.24% |
5,400 |
2024/3/26 |
1,234 |
1,235 |
1,230 |
1,234 |
+0.00% |
3,300 |
2024/3/25 |
1,232 |
1,234 |
1,227 |
1,234 |
+0.73% |
4,200 |
2024/3/22 |
1,232 |
1,234 |
1,225 |
1,225 |
-0.41% |
4,200 |
2024/3/21 |
1,230 |
1,236 |
1,225 |
1,230 |
+0.00% |
5,800 |
2024/3/19 |
1,220 |
1,232 |
1,217 |
1,230 |
+1.15% |
4,600 |
2024/3/18 |
1,215 |
1,227 |
1,215 |
1,216 |
+0.16% |
5,800 |
2024/3/15 |
1,219 |
1,220 |
1,214 |
1,214 |
-0.25% |
3,000 |
2024/3/14 |
1,216 |
1,220 |
1,215 |
1,217 |
+0.41% |
4,600 |
2024/3/13 |
1,220 |
1,220 |
1,210 |
1,212 |
+0.00% |
6,700 |
2024/3/12 |
1,216 |
1,216 |
1,210 |
1,212 |
+0.17% |
3,200 |
2024/3/11 |
1,215 |
1,215 |
1,209 |
1,210 |
-0.08% |
14,800 |
2024/3/8 |
1,215 |
1,215 |
1,211 |
1,211 |
+0.00% |
2,800 |
2024/3/7 |
1,221 |
1,222 |
1,211 |
1,211 |
-0.33% |
11,300 |
2024/3/6 |
1,216 |
1,220 |
1,214 |
1,215 |
+0.00% |
4,800 |
2024/3/5 |
1,219 |
1,221 |
1,215 |
1,215 |
-0.25% |
8,500 |
2024/3/4 |
1,230 |
1,230 |
1,218 |
1,218 |
-0.41% |
11,200 |
2024/3/1 |
1,227 |
1,236 |
1,223 |
1,223 |
-0.65% |
10,100 |
2024/2/29 |
1,225 |
1,231 |
1,222 |
1,231 |
+0.74% |
5,500 |
2024/2/28 |
1,220 |
1,231 |
1,220 |
1,222 |
-0.08% |
7,500 |
2024/2/27 |
1,237 |
1,237 |
1,223 |
1,223 |
-1.69% |
18,600 |
|