日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
965 |
967 |
958 |
958 |
-0.31% |
2,300 |
2024/8/22 |
957 |
973 |
950 |
961 |
+0.52% |
7,100 |
2024/8/21 |
968 |
968 |
956 |
956 |
-1.24% |
2,600 |
2024/8/20 |
969 |
970 |
954 |
968 |
+0.73% |
3,000 |
2024/8/19 |
971 |
971 |
960 |
961 |
+0.00% |
2,600 |
2024/8/16 |
952 |
967 |
933 |
961 |
+1.69% |
8,200 |
2024/8/15 |
950 |
962 |
941 |
945 |
-0.32% |
7,500 |
2024/8/14 |
967 |
967 |
933 |
948 |
-3.76% |
19,600 |
2024/8/13 |
945 |
985 |
945 |
985 |
+4.56% |
11,500 |
2024/8/9 |
940 |
951 |
935 |
942 |
+0.11% |
12,000 |
2024/8/8 |
913 |
947 |
913 |
941 |
+1.95% |
6,100 |
2024/8/7 |
887 |
923 |
883 |
923 |
+6.09% |
12,600 |
2024/8/6 |
880 |
958 |
865 |
870 |
+2.96% |
28,400 |
2024/8/5 |
914 |
916 |
814 |
845 |
-12.34% |
46,500 |
2024/8/2 |
995 |
996 |
964 |
964 |
-3.98% |
19,200 |
2024/8/1 |
1,003 |
1,009 |
994 |
1,004 |
-1.18% |
15,500 |
2024/7/31 |
1,015 |
1,016 |
1,002 |
1,016 |
+0.99% |
2,100 |
2024/7/30 |
1,026 |
1,026 |
1,001 |
1,006 |
-0.49% |
5,100 |
2024/7/29 |
1,010 |
1,018 |
1,001 |
1,011 |
+0.20% |
4,100 |
2024/7/26 |
1,008 |
1,024 |
1,002 |
1,009 |
-1.27% |
9,200 |
2024/7/25 |
1,016 |
1,029 |
1,010 |
1,022 |
+0.59% |
4,200 |
2024/7/24 |
1,036 |
1,044 |
1,002 |
1,016 |
-2.12% |
4,900 |
2024/7/23 |
1,050 |
1,053 |
1,030 |
1,038 |
-1.24% |
4,900 |
2024/7/22 |
1,063 |
1,063 |
1,050 |
1,051 |
-1.31% |
6,500 |
2024/7/19 |
1,061 |
1,070 |
1,060 |
1,065 |
+0.19% |
4,500 |
2024/7/18 |
1,062 |
1,070 |
1,062 |
1,063 |
-0.56% |
3,000 |
2024/7/17 |
1,069 |
1,070 |
1,063 |
1,069 |
-0.56% |
2,800 |
2024/7/16 |
1,080 |
1,080 |
1,060 |
1,075 |
+0.47% |
14,500 |
2024/7/12 |
1,059 |
1,075 |
1,058 |
1,070 |
+1.13% |
9,100 |
2024/7/11 |
1,057 |
1,059 |
1,052 |
1,058 |
+0.67% |
9,900 |
2024/7/10 |
1,050 |
1,053 |
1,046 |
1,051 |
+0.10% |
3,800 |
2024/7/9 |
1,050 |
1,056 |
1,050 |
1,050 |
+0.67% |
3,900 |
2024/7/8 |
1,041 |
1,048 |
1,037 |
1,043 |
-0.29% |
6,200 |
2024/7/5 |
1,056 |
1,058 |
1,046 |
1,046 |
-0.57% |
5,000 |
2024/7/4 |
1,061 |
1,062 |
1,052 |
1,052 |
-0.66% |
4,100 |
2024/7/3 |
1,060 |
1,060 |
1,052 |
1,059 |
-0.09% |
4,300 |
2024/7/2 |
1,067 |
1,067 |
1,053 |
1,060 |
-0.47% |
9,900 |
2024/7/1 |
1,070 |
1,074 |
1,060 |
1,065 |
-0.09% |
13,000 |
2024/6/28 |
1,059 |
1,067 |
1,052 |
1,066 |
+0.38% |
3,800 |
2024/6/27 |
1,059 |
1,062 |
1,050 |
1,062 |
+0.28% |
4,700 |
2024/6/26 |
1,050 |
1,062 |
1,050 |
1,059 |
+1.24% |
2,500 |
2024/6/25 |
1,052 |
1,067 |
1,039 |
1,046 |
-0.57% |
4,600 |
2024/6/24 |
1,045 |
1,070 |
1,044 |
1,052 |
+0.96% |
22,900 |
2024/6/21 |
1,035 |
1,069 |
1,035 |
1,042 |
+1.66% |
17,200 |
2024/6/20 |
1,005 |
1,030 |
1,005 |
1,025 |
+1.89% |
16,500 |
2024/6/19 |
1,003 |
1,007 |
1,001 |
1,006 |
+0.30% |
4,800 |
2024/6/18 |
997 |
1,003 |
996 |
1,003 |
+0.80% |
5,300 |
2024/6/17 |
1,010 |
1,010 |
995 |
995 |
-0.90% |
9,100 |
2024/6/14 |
999 |
1,011 |
996 |
1,004 |
+0.70% |
5,200 |
2024/6/13 |
1,011 |
1,011 |
995 |
997 |
-0.99% |
11,600 |
2024/6/12 |
1,010 |
1,019 |
1,002 |
1,007 |
-0.30% |
7,800 |
2024/6/11 |
1,002 |
1,021 |
1,001 |
1,010 |
+1.51% |
7,700 |
2024/6/10 |
996 |
1,004 |
993 |
995 |
+0.10% |
3,700 |
2024/6/7 |
985 |
996 |
984 |
994 |
+0.81% |
3,500 |
2024/6/6 |
997 |
997 |
975 |
986 |
-0.50% |
11,300 |
2024/6/5 |
994 |
994 |
984 |
991 |
-0.40% |
8,600 |
2024/6/4 |
988 |
1,000 |
985 |
995 |
+1.12% |
11,900 |
2024/6/3 |
988 |
988 |
981 |
984 |
-0.30% |
6,600 |
2024/5/31 |
962 |
987 |
960 |
987 |
+2.92% |
19,600 |
2024/5/30 |
966 |
967 |
957 |
959 |
-0.83% |
18,000 |
2024/5/29 |
966 |
977 |
965 |
967 |
-0.62% |
10,700 |
2024/5/28 |
983 |
988 |
950 |
973 |
-0.71% |
24,200 |
2024/5/27 |
992 |
992 |
980 |
980 |
-1.21% |
9,400 |
2024/5/24 |
990 |
999 |
982 |
992 |
+0.10% |
5,400 |
2024/5/23 |
993 |
1,002 |
991 |
991 |
-0.20% |
5,400 |
2024/5/22 |
1,003 |
1,003 |
990 |
993 |
+0.00% |
11,600 |
2024/5/21 |
1,014 |
1,014 |
991 |
993 |
-2.17% |
27,200 |
2024/5/20 |
1,010 |
1,025 |
994 |
1,015 |
+0.50% |
19,700 |
2024/5/17 |
996 |
1,028 |
993 |
1,010 |
+1.41% |
8,700 |
2024/5/16 |
1,018 |
1,032 |
951 |
996 |
-2.16% |
42,100 |
2024/5/15 |
1,040 |
1,050 |
1,012 |
1,018 |
-5.48% |
33,600 |
2024/5/14 |
1,072 |
1,077 |
1,052 |
1,077 |
+1.70% |
16,100 |
2024/5/13 |
1,063 |
1,063 |
1,047 |
1,059 |
-0.19% |
12,700 |
2024/5/10 |
1,064 |
1,064 |
1,051 |
1,061 |
+0.00% |
5,800 |
2024/5/9 |
1,048 |
1,067 |
1,046 |
1,061 |
+0.86% |
7,300 |
2024/5/8 |
1,046 |
1,053 |
1,046 |
1,052 |
+0.57% |
2,900 |
2024/5/7 |
1,048 |
1,049 |
1,041 |
1,046 |
+0.58% |
11,300 |
2024/5/2 |
1,053 |
1,053 |
1,037 |
1,040 |
-1.23% |
5,900 |
2024/5/1 |
1,053 |
1,054 |
1,042 |
1,053 |
+0.29% |
3,000 |
2024/4/30 |
1,044 |
1,050 |
1,040 |
1,050 |
+0.67% |
3,700 |
2024/4/26 |
1,044 |
1,049 |
1,043 |
1,043 |
-1.51% |
4,300 |
2024/4/25 |
1,052 |
1,061 |
1,046 |
1,059 |
+0.67% |
4,400 |
2024/4/24 |
1,052 |
1,068 |
1,050 |
1,052 |
-0.38% |
9,500 |
2024/4/23 |
1,056 |
1,064 |
1,050 |
1,056 |
-0.38% |
6,300 |
2024/4/22 |
1,031 |
1,063 |
1,031 |
1,060 |
+2.81% |
11,400 |
2024/4/19 |
1,038 |
1,050 |
1,018 |
1,031 |
-1.06% |
12,200 |
2024/4/18 |
1,024 |
1,048 |
1,024 |
1,042 |
-1.14% |
18,200 |
2024/4/17 |
1,067 |
1,073 |
1,040 |
1,054 |
-1.22% |
21,100 |
2024/4/16 |
1,065 |
1,074 |
1,060 |
1,067 |
-0.93% |
11,000 |
2024/4/15 |
1,086 |
1,086 |
1,076 |
1,077 |
-1.01% |
5,800 |
2024/4/12 |
1,081 |
1,094 |
1,080 |
1,088 |
+0.37% |
4,300 |
2024/4/11 |
1,062 |
1,085 |
1,061 |
1,084 |
+2.07% |
9,800 |
2024/4/10 |
1,059 |
1,067 |
1,059 |
1,062 |
-0.19% |
4,300 |
2024/4/9 |
1,060 |
1,064 |
1,055 |
1,064 |
+0.38% |
3,600 |
2024/4/8 |
1,064 |
1,069 |
1,060 |
1,060 |
-0.38% |
5,600 |
2024/4/5 |
1,072 |
1,079 |
1,064 |
1,064 |
-2.12% |
7,800 |
2024/4/4 |
1,088 |
1,088 |
1,084 |
1,087 |
+0.00% |
1,800 |
2024/4/3 |
1,079 |
1,094 |
1,074 |
1,087 |
-0.46% |
7,500 |
2024/4/2 |
1,106 |
1,106 |
1,067 |
1,092 |
-1.27% |
12,800 |
2024/4/1 |
1,109 |
1,112 |
1,101 |
1,106 |
+0.00% |
9,600 |
2024/3/29 |
1,113 |
1,113 |
1,051 |
1,106 |
-0.63% |
7,700 |
2024/3/28 |
1,102 |
1,115 |
1,102 |
1,113 |
-0.36% |
4,000 |
2024/3/27 |
1,127 |
1,127 |
1,115 |
1,117 |
-0.45% |
15,900 |
2024/3/26 |
1,130 |
1,130 |
1,120 |
1,122 |
+0.27% |
4,900 |
2024/3/25 |
1,121 |
1,128 |
1,118 |
1,119 |
-0.09% |
8,500 |
2024/3/22 |
1,124 |
1,124 |
1,110 |
1,120 |
+0.36% |
8,700 |
2024/3/21 |
1,117 |
1,127 |
1,115 |
1,116 |
-0.45% |
12,500 |
2024/3/19 |
1,143 |
1,143 |
1,121 |
1,121 |
-1.58% |
9,000 |
2024/3/18 |
1,146 |
1,146 |
1,132 |
1,139 |
+0.44% |
14,400 |
2024/3/15 |
1,113 |
1,137 |
1,112 |
1,134 |
+1.89% |
13,300 |
2024/3/14 |
1,115 |
1,118 |
1,107 |
1,113 |
-0.27% |
2,500 |
2024/3/13 |
1,120 |
1,120 |
1,101 |
1,116 |
+0.72% |
6,100 |
2024/3/12 |
1,110 |
1,116 |
1,098 |
1,108 |
+0.45% |
3,700 |
2024/3/11 |
1,139 |
1,139 |
1,094 |
1,103 |
-3.16% |
9,700 |
2024/3/8 |
1,110 |
1,150 |
1,110 |
1,139 |
+2.80% |
13,400 |
2024/3/7 |
1,113 |
1,120 |
1,108 |
1,108 |
-0.09% |
4,500 |
2024/3/6 |
1,102 |
1,118 |
1,102 |
1,109 |
+0.27% |
7,800 |
2024/3/5 |
1,116 |
1,117 |
1,103 |
1,106 |
-1.25% |
5,500 |
2024/3/4 |
1,131 |
1,131 |
1,116 |
1,120 |
-1.06% |
5,700 |
2024/3/1 |
1,138 |
1,138 |
1,111 |
1,132 |
-0.35% |
9,100 |
2024/2/29 |
1,139 |
1,147 |
1,134 |
1,136 |
-0.26% |
4,100 |
2024/2/28 |
1,148 |
1,152 |
1,136 |
1,139 |
-0.52% |
6,000 |
2024/2/27 |
1,141 |
1,152 |
1,136 |
1,145 |
-0.17% |
8,500 |
|