日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,373 |
1,377 |
1,335 |
1,377 |
+1.55% |
4,100 |
2024/8/22 |
1,350 |
1,363 |
1,326 |
1,356 |
+0.44% |
4,800 |
2024/8/21 |
1,350 |
1,369 |
1,324 |
1,350 |
+0.90% |
5,500 |
2024/8/20 |
1,365 |
1,365 |
1,338 |
1,338 |
-0.74% |
1,300 |
2024/8/19 |
1,328 |
1,394 |
1,328 |
1,348 |
+1.35% |
4,200 |
2024/8/16 |
1,370 |
1,374 |
1,326 |
1,330 |
-0.75% |
9,800 |
2024/8/15 |
1,390 |
1,440 |
1,340 |
1,340 |
-1.90% |
8,700 |
2024/8/14 |
1,334 |
1,370 |
1,310 |
1,366 |
+3.48% |
8,900 |
2024/8/13 |
1,349 |
1,349 |
1,272 |
1,320 |
+2.72% |
28,200 |
2024/8/9 |
1,231 |
1,302 |
1,228 |
1,285 |
+6.02% |
16,700 |
2024/8/8 |
1,251 |
1,287 |
1,212 |
1,212 |
-4.04% |
10,900 |
2024/8/7 |
1,186 |
1,283 |
1,186 |
1,263 |
+1.36% |
13,600 |
2024/8/6 |
1,130 |
1,254 |
1,130 |
1,246 |
+13.27% |
15,700 |
2024/8/5 |
1,181 |
1,293 |
1,100 |
1,100 |
-12.28% |
37,500 |
2024/8/2 |
1,250 |
1,299 |
1,240 |
1,254 |
-1.42% |
20,100 |
2024/8/1 |
1,344 |
1,344 |
1,272 |
1,272 |
-5.36% |
9,800 |
2024/7/31 |
1,300 |
1,350 |
1,270 |
1,344 |
+1.90% |
21,700 |
2024/7/30 |
1,343 |
1,344 |
1,312 |
1,319 |
-1.79% |
3,400 |
2024/7/29 |
1,336 |
1,359 |
1,330 |
1,343 |
+1.51% |
3,700 |
2024/7/26 |
1,365 |
1,373 |
1,323 |
1,323 |
-3.08% |
8,300 |
2024/7/25 |
1,321 |
1,369 |
1,313 |
1,365 |
-0.87% |
14,300 |
2024/7/24 |
1,380 |
1,380 |
1,361 |
1,377 |
+0.51% |
500 |
2024/7/23 |
1,365 |
1,381 |
1,365 |
1,370 |
+0.44% |
1,700 |
2024/7/22 |
1,406 |
1,406 |
1,351 |
1,364 |
-2.78% |
5,200 |
2024/7/19 |
1,429 |
1,429 |
1,398 |
1,403 |
-1.06% |
4,800 |
2024/7/18 |
1,440 |
1,460 |
1,418 |
1,418 |
-1.53% |
10,400 |
2024/7/17 |
1,445 |
1,470 |
1,411 |
1,440 |
-0.28% |
27,200 |
2024/7/16 |
1,358 |
1,458 |
1,358 |
1,444 |
+6.96% |
36,300 |
2024/7/12 |
1,288 |
1,350 |
1,288 |
1,350 |
+3.85% |
26,500 |
2024/7/11 |
1,254 |
1,330 |
1,238 |
1,300 |
+3.67% |
54,900 |
2024/7/10 |
1,256 |
1,280 |
1,243 |
1,254 |
+0.48% |
30,500 |
2024/7/9 |
1,261 |
1,272 |
1,237 |
1,248 |
-0.56% |
17,500 |
2024/7/8 |
1,278 |
1,285 |
1,238 |
1,255 |
-2.56% |
30,400 |
2024/7/5 |
1,286 |
1,317 |
1,258 |
1,288 |
+0.08% |
37,100 |
2024/7/4 |
1,352 |
1,373 |
1,280 |
1,287 |
-7.41% |
87,100 |
2024/7/3 |
1,369 |
1,414 |
1,369 |
1,390 |
+2.28% |
12,600 |
2024/7/2 |
1,368 |
1,384 |
1,336 |
1,359 |
-0.37% |
13,600 |
2024/7/1 |
1,411 |
1,415 |
1,355 |
1,364 |
-3.33% |
25,400 |
2024/6/28 |
1,430 |
1,465 |
1,410 |
1,411 |
-3.36% |
18,000 |
2024/6/27 |
1,355 |
1,460 |
1,355 |
1,460 |
+8.15% |
26,000 |
2024/6/26 |
1,381 |
1,381 |
1,340 |
1,350 |
-2.32% |
20,700 |
2024/6/25 |
1,341 |
1,401 |
1,330 |
1,382 |
-0.43% |
53,500 |
2024/6/24 |
1,402 |
1,411 |
1,372 |
1,388 |
-2.87% |
30,800 |
2024/6/21 |
1,391 |
1,439 |
1,363 |
1,429 |
+2.07% |
33,700 |
2024/6/20 |
1,415 |
1,443 |
1,371 |
1,400 |
-1.06% |
56,400 |
2024/6/19 |
1,338 |
1,415 |
1,315 |
1,415 |
+4.12% |
46,400 |
2024/6/18 |
1,424 |
1,472 |
1,355 |
1,359 |
-6.53% |
52,900 |
2024/6/17 |
1,451 |
1,498 |
1,421 |
1,454 |
-4.40% |
25,700 |
2024/6/14 |
1,460 |
1,521 |
1,460 |
1,521 |
+1.67% |
15,200 |
2024/6/13 |
1,504 |
1,540 |
1,496 |
1,496 |
-0.53% |
11,300 |
2024/6/12 |
1,500 |
1,523 |
1,474 |
1,504 |
+0.27% |
5,500 |
2024/6/11 |
1,504 |
1,566 |
1,500 |
1,500 |
-2.28% |
31,300 |
2024/6/10 |
1,525 |
1,543 |
1,510 |
1,535 |
-1.29% |
7,400 |
2024/6/7 |
1,525 |
1,581 |
1,523 |
1,555 |
+3.67% |
21,400 |
2024/6/6 |
1,429 |
1,529 |
1,429 |
1,500 |
+5.34% |
34,700 |
2024/6/5 |
1,472 |
1,472 |
1,406 |
1,424 |
-5.07% |
54,400 |
2024/6/4 |
1,372 |
1,500 |
1,372 |
1,500 |
+9.57% |
27,100 |
2024/6/3 |
1,355 |
1,385 |
1,350 |
1,369 |
+1.78% |
8,500 |
2024/5/31 |
1,327 |
1,354 |
1,319 |
1,345 |
+1.89% |
10,300 |
2024/5/30 |
1,327 |
1,335 |
1,302 |
1,320 |
-0.60% |
9,400 |
2024/5/29 |
1,320 |
1,341 |
1,319 |
1,328 |
+0.53% |
6,400 |
2024/5/28 |
1,312 |
1,335 |
1,282 |
1,321 |
+0.92% |
13,800 |
2024/5/27 |
1,245 |
1,313 |
1,244 |
1,309 |
+5.14% |
16,600 |
2024/5/24 |
1,304 |
1,330 |
1,231 |
1,245 |
-4.52% |
42,000 |
2024/5/23 |
1,300 |
1,328 |
1,277 |
1,304 |
-1.21% |
38,000 |
2024/5/22 |
1,343 |
1,359 |
1,311 |
1,320 |
-2.29% |
19,300 |
2024/5/21 |
1,320 |
1,417 |
1,301 |
1,351 |
+2.35% |
28,500 |
2024/5/20 |
1,370 |
1,400 |
1,293 |
1,320 |
-8.27% |
75,800 |
2024/5/17 |
1,411 |
1,447 |
1,393 |
1,439 |
-0.14% |
10,500 |
2024/5/16 |
1,387 |
1,450 |
1,356 |
1,441 |
+5.26% |
19,400 |
2024/5/15 |
1,260 |
1,384 |
1,204 |
1,369 |
+9.61% |
99,400 |
2024/5/14 |
1,221 |
1,249 |
1,221 |
1,249 |
+1.30% |
6,200 |
2024/5/13 |
1,230 |
1,246 |
1,211 |
1,233 |
-0.08% |
8,800 |
2024/5/10 |
1,148 |
1,251 |
1,148 |
1,234 |
+0.16% |
39,000 |
2024/5/9 |
1,274 |
1,274 |
1,224 |
1,232 |
-4.72% |
28,100 |
2024/5/8 |
1,320 |
1,320 |
1,281 |
1,293 |
-1.22% |
5,100 |
2024/5/7 |
1,300 |
1,309 |
1,269 |
1,309 |
+0.69% |
32,300 |
2024/5/2 |
1,255 |
1,302 |
1,254 |
1,300 |
+2.36% |
22,000 |
2024/5/1 |
1,271 |
1,296 |
1,253 |
1,270 |
-0.08% |
23,600 |
2024/4/30 |
1,300 |
1,303 |
1,260 |
1,271 |
-3.05% |
30,700 |
2024/4/26 |
1,313 |
1,331 |
1,297 |
1,311 |
+0.08% |
25,300 |
2024/4/25 |
1,300 |
1,337 |
1,293 |
1,310 |
+0.00% |
32,400 |
2024/4/24 |
1,383 |
1,383 |
1,273 |
1,310 |
-3.32% |
24,800 |
2024/4/23 |
1,382 |
1,398 |
1,344 |
1,355 |
-1.95% |
14,100 |
2024/4/22 |
1,368 |
1,401 |
1,354 |
1,382 |
+3.29% |
18,600 |
2024/4/19 |
1,354 |
1,377 |
1,305 |
1,338 |
-1.18% |
38,700 |
2024/4/18 |
1,229 |
1,368 |
1,229 |
1,354 |
+10.17% |
37,800 |
2024/4/17 |
1,250 |
1,287 |
1,224 |
1,229 |
-0.41% |
23,000 |
2024/4/16 |
1,265 |
1,265 |
1,218 |
1,234 |
-1.67% |
13,200 |
2024/4/15 |
1,222 |
1,273 |
1,202 |
1,255 |
+0.80% |
23,800 |
2024/4/12 |
1,250 |
1,265 |
1,229 |
1,245 |
-0.88% |
26,400 |
2024/4/11 |
1,178 |
1,262 |
1,146 |
1,256 |
+6.08% |
59,200 |
2024/4/10 |
1,130 |
1,186 |
1,130 |
1,184 |
+4.41% |
25,600 |
2024/4/9 |
1,050 |
1,146 |
1,044 |
1,134 |
+9.14% |
52,300 |
2024/4/8 |
1,060 |
1,061 |
1,018 |
1,039 |
-1.42% |
56,000 |
2024/4/5 |
1,112 |
1,112 |
1,032 |
1,054 |
-6.73% |
46,100 |
2024/4/4 |
1,088 |
1,163 |
1,028 |
1,130 |
+5.21% |
91,800 |
2024/4/3 |
1,065 |
1,097 |
1,027 |
1,074 |
+0.37% |
27,700 |
2024/4/2 |
1,100 |
1,121 |
1,051 |
1,070 |
-2.99% |
20,600 |
2024/4/1 |
1,122 |
1,159 |
1,051 |
1,103 |
-0.72% |
32,700 |
2024/3/29 |
1,091 |
1,150 |
1,091 |
1,111 |
+1.93% |
11,500 |
2024/3/28 |
1,140 |
1,151 |
1,077 |
1,090 |
-3.63% |
28,700 |
2024/3/27 |
1,198 |
1,201 |
1,116 |
1,131 |
-4.31% |
27,900 |
2024/3/26 |
1,149 |
1,194 |
1,134 |
1,182 |
+1.98% |
10,400 |
2024/3/25 |
1,180 |
1,200 |
1,127 |
1,159 |
-3.01% |
17,500 |
2024/3/22 |
1,197 |
1,205 |
1,165 |
1,195 |
+0.17% |
17,600 |
2024/3/21 |
1,220 |
1,229 |
1,162 |
1,193 |
-0.42% |
22,900 |
2024/3/19 |
1,186 |
1,239 |
1,186 |
1,198 |
+1.01% |
12,400 |
2024/3/18 |
1,205 |
1,246 |
1,165 |
1,186 |
-0.59% |
12,400 |
2024/3/15 |
1,200 |
1,250 |
1,193 |
1,193 |
-0.58% |
19,500 |
2024/3/14 |
1,240 |
1,270 |
1,200 |
1,200 |
-1.23% |
18,300 |
2024/3/13 |
1,280 |
1,298 |
1,206 |
1,215 |
-4.93% |
21,700 |
2024/3/12 |
1,267 |
1,280 |
1,220 |
1,278 |
+1.03% |
13,800 |
2024/3/11 |
1,251 |
1,265 |
1,224 |
1,265 |
+2.02% |
2,900 |
2024/3/8 |
1,205 |
1,251 |
1,205 |
1,240 |
+2.39% |
5,800 |
2024/3/7 |
1,235 |
1,254 |
1,211 |
1,211 |
-1.94% |
14,400 |
2024/3/6 |
1,222 |
1,245 |
1,222 |
1,235 |
+1.73% |
2,000 |
2024/3/5 |
1,223 |
1,230 |
1,213 |
1,214 |
-0.74% |
1,600 |
2024/3/4 |
1,228 |
1,230 |
1,211 |
1,223 |
-0.57% |
1,600 |
2024/3/1 |
1,215 |
1,235 |
1,207 |
1,230 |
+1.65% |
3,600 |
2024/2/29 |
1,201 |
1,233 |
1,201 |
1,210 |
+0.58% |
1,500 |
2024/2/28 |
1,218 |
1,299 |
1,200 |
1,203 |
-3.61% |
10,900 |
2024/2/27 |
1,225 |
1,249 |
1,213 |
1,248 |
+2.72% |
4,500 |
|