日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,140 |
1,150 |
1,134 |
1,147 |
+1.33% |
2,800 |
2024/8/22 |
1,132 |
1,138 |
1,129 |
1,132 |
-0.61% |
3,000 |
2024/8/21 |
1,127 |
1,139 |
1,125 |
1,139 |
+1.24% |
3,600 |
2024/8/20 |
1,117 |
1,149 |
1,114 |
1,125 |
+1.26% |
12,400 |
2024/8/19 |
1,115 |
1,135 |
1,105 |
1,111 |
-0.36% |
14,800 |
2024/8/16 |
1,208 |
1,220 |
1,094 |
1,115 |
-5.67% |
79,000 |
2024/8/15 |
1,481 |
1,482 |
1,182 |
1,182 |
-20.24% |
60,800 |
2024/8/14 |
1,479 |
1,501 |
1,461 |
1,482 |
+2.63% |
1,300 |
2024/8/13 |
1,474 |
1,474 |
1,444 |
1,444 |
+2.48% |
700 |
2024/8/9 |
1,387 |
1,409 |
1,387 |
1,409 |
+1.73% |
400 |
2024/8/8 |
1,420 |
1,420 |
1,385 |
1,385 |
-1.14% |
1,400 |
2024/8/7 |
1,377 |
1,420 |
1,377 |
1,401 |
+2.49% |
2,700 |
2024/8/6 |
1,311 |
1,397 |
1,305 |
1,367 |
+5.07% |
26,000 |
2024/8/5 |
1,330 |
1,650 |
1,301 |
1,301 |
-6.94% |
61,100 |
2024/8/2 |
1,413 |
1,490 |
1,398 |
1,398 |
-5.28% |
3,600 |
2024/8/1 |
1,460 |
1,478 |
1,400 |
1,476 |
+1.37% |
2,500 |
2024/7/31 |
1,455 |
1,459 |
1,455 |
1,456 |
+0.21% |
400 |
2024/7/30 |
1,551 |
1,551 |
1,453 |
1,453 |
-6.32% |
4,400 |
2024/7/29 |
1,578 |
1,580 |
1,551 |
1,551 |
+0.00% |
700 |
2024/7/26 |
1,599 |
1,600 |
1,551 |
1,551 |
-3.00% |
2,300 |
2024/7/25 |
1,599 |
1,600 |
1,555 |
1,599 |
+0.00% |
3,600 |
2024/7/24 |
1,609 |
1,610 |
1,599 |
1,599 |
-0.62% |
800 |
2024/7/23 |
1,600 |
1,610 |
1,600 |
1,609 |
+0.63% |
1,400 |
2024/7/22 |
1,588 |
1,600 |
1,551 |
1,599 |
+1.20% |
2,000 |
2024/7/19 |
1,535 |
1,580 |
1,500 |
1,580 |
+3.27% |
13,500 |
2024/7/18 |
1,578 |
1,599 |
1,530 |
1,530 |
-3.04% |
1,500 |
2024/7/17 |
1,578 |
1,578 |
1,578 |
1,578 |
+0.00% |
400 |
2024/7/16 |
1,535 |
1,578 |
1,510 |
1,578 |
+2.87% |
2,500 |
2024/7/12 |
1,436 |
1,534 |
1,436 |
1,534 |
+6.82% |
800 |
2024/7/10 |
1,502 |
1,511 |
1,436 |
1,436 |
-4.39% |
1,200 |
2024/7/9 |
1,502 |
1,502 |
1,502 |
1,502 |
+0.00% |
500 |
2024/7/8 |
1,483 |
1,502 |
1,483 |
1,502 |
+1.49% |
800 |
2024/7/5 |
1,460 |
1,480 |
1,460 |
1,480 |
-0.67% |
400 |
2024/7/4 |
1,490 |
1,490 |
1,490 |
1,490 |
+0.74% |
200 |
2024/7/3 |
1,459 |
1,480 |
1,459 |
1,479 |
+1.37% |
1,500 |
2024/7/2 |
1,470 |
1,480 |
1,436 |
1,459 |
-0.75% |
2,100 |
2024/7/1 |
1,480 |
1,480 |
1,470 |
1,470 |
-0.68% |
600 |
2024/6/28 |
1,460 |
1,480 |
1,460 |
1,480 |
+2.21% |
1,000 |
2024/6/27 |
1,430 |
1,457 |
1,430 |
1,448 |
+1.26% |
1,500 |
2024/6/26 |
1,430 |
1,449 |
1,430 |
1,430 |
+1.56% |
1,400 |
2024/6/25 |
1,430 |
1,430 |
1,408 |
1,408 |
-0.85% |
700 |
2024/6/24 |
1,400 |
1,423 |
1,400 |
1,420 |
+0.21% |
800 |
2024/6/21 |
1,371 |
1,439 |
1,362 |
1,417 |
-0.98% |
10,100 |
2024/6/20 |
1,450 |
1,453 |
1,431 |
1,431 |
-1.31% |
1,700 |
2024/6/19 |
1,416 |
1,478 |
1,410 |
1,450 |
+2.40% |
5,900 |
2024/6/18 |
1,419 |
1,420 |
1,398 |
1,416 |
+1.14% |
1,600 |
2024/6/17 |
1,410 |
1,410 |
1,400 |
1,400 |
-1.41% |
2,700 |
2024/6/14 |
1,402 |
1,450 |
1,402 |
1,420 |
-1.59% |
2,500 |
2024/6/13 |
1,455 |
1,457 |
1,431 |
1,443 |
-1.50% |
2,300 |
2024/6/12 |
1,430 |
1,475 |
1,430 |
1,465 |
+2.45% |
1,300 |
2024/6/11 |
1,423 |
1,430 |
1,402 |
1,430 |
-0.07% |
2,100 |
2024/6/10 |
1,391 |
1,480 |
1,390 |
1,431 |
+2.21% |
4,500 |
2024/6/7 |
1,410 |
1,410 |
1,336 |
1,400 |
-2.78% |
6,600 |
2024/6/6 |
1,423 |
1,440 |
1,423 |
1,440 |
+0.07% |
400 |
2024/6/5 |
1,430 |
1,439 |
1,430 |
1,439 |
+0.28% |
700 |
2024/6/4 |
1,402 |
1,435 |
1,402 |
1,435 |
+2.35% |
1,600 |
2024/6/3 |
1,439 |
1,439 |
1,402 |
1,402 |
+0.14% |
1,400 |
2024/5/31 |
1,449 |
1,449 |
1,400 |
1,400 |
-1.69% |
2,300 |
2024/5/30 |
1,441 |
1,458 |
1,420 |
1,424 |
-2.40% |
2,500 |
2024/5/29 |
1,429 |
1,459 |
1,420 |
1,459 |
+1.25% |
2,900 |
2024/5/28 |
1,470 |
1,470 |
1,441 |
1,441 |
-1.91% |
300 |
2024/5/27 |
1,469 |
1,469 |
1,439 |
1,469 |
+0.48% |
1,500 |
2024/5/24 |
1,462 |
1,462 |
1,462 |
1,462 |
-0.61% |
100 |
2024/5/23 |
1,508 |
1,508 |
1,471 |
1,471 |
-2.45% |
200 |
2024/5/22 |
1,500 |
1,508 |
1,500 |
1,508 |
+0.94% |
600 |
2024/5/21 |
1,500 |
1,500 |
1,449 |
1,494 |
-0.40% |
5,700 |
2024/5/20 |
1,504 |
1,521 |
1,500 |
1,500 |
-0.99% |
500 |
2024/5/17 |
1,484 |
1,543 |
1,455 |
1,515 |
+2.09% |
4,500 |
2024/5/16 |
1,401 |
1,500 |
1,401 |
1,484 |
+1.09% |
9,200 |
2024/5/15 |
1,402 |
1,473 |
1,391 |
1,468 |
+4.86% |
10,000 |
2024/5/14 |
1,406 |
1,409 |
1,400 |
1,400 |
-0.43% |
3,400 |
2024/5/13 |
1,406 |
1,410 |
1,401 |
1,406 |
-0.71% |
3,500 |
2024/5/10 |
1,412 |
1,420 |
1,406 |
1,416 |
+0.64% |
21,100 |
2024/5/9 |
1,411 |
1,429 |
1,407 |
1,407 |
-0.28% |
2,000 |
2024/5/8 |
1,413 |
1,413 |
1,411 |
1,411 |
-0.07% |
1,100 |
2024/5/7 |
1,464 |
1,464 |
1,410 |
1,412 |
-3.55% |
32,800 |
2024/5/1 |
1,455 |
1,464 |
1,452 |
1,464 |
+0.27% |
1,700 |
2024/4/30 |
1,508 |
1,508 |
1,455 |
1,460 |
-1.22% |
3,200 |
2024/4/26 |
1,481 |
1,481 |
1,421 |
1,478 |
-0.20% |
2,200 |
2024/4/25 |
1,459 |
1,510 |
1,410 |
1,481 |
+1.37% |
9,200 |
2024/4/24 |
1,467 |
1,475 |
1,461 |
1,461 |
-0.81% |
2,300 |
2024/4/23 |
1,500 |
1,519 |
1,458 |
1,473 |
-1.73% |
2,000 |
2024/4/22 |
1,459 |
1,499 |
1,379 |
1,499 |
+2.81% |
12,800 |
2024/4/19 |
1,505 |
1,505 |
1,457 |
1,458 |
-3.12% |
8,100 |
2024/4/18 |
1,501 |
1,525 |
1,501 |
1,505 |
+0.27% |
8,300 |
2024/4/17 |
1,530 |
1,530 |
1,500 |
1,501 |
-2.41% |
7,000 |
2024/4/16 |
1,560 |
1,560 |
1,502 |
1,538 |
-1.73% |
9,300 |
2024/4/15 |
1,572 |
1,572 |
1,537 |
1,565 |
-0.57% |
8,900 |
2024/4/12 |
1,630 |
1,658 |
1,572 |
1,574 |
-1.25% |
7,600 |
2024/4/11 |
1,572 |
1,594 |
1,550 |
1,594 |
+1.40% |
4,300 |
2024/4/10 |
1,590 |
1,590 |
1,570 |
1,572 |
-0.25% |
3,200 |
2024/4/9 |
1,571 |
1,591 |
1,571 |
1,576 |
+0.00% |
6,700 |
2024/4/8 |
1,578 |
1,586 |
1,574 |
1,576 |
-0.57% |
3,400 |
2024/4/5 |
1,565 |
1,585 |
1,540 |
1,585 |
+1.21% |
6,900 |
2024/4/4 |
1,578 |
1,578 |
1,561 |
1,566 |
-0.70% |
10,400 |
2024/4/3 |
1,593 |
1,593 |
1,552 |
1,577 |
-1.19% |
21,600 |
2024/4/2 |
1,645 |
1,645 |
1,590 |
1,596 |
-3.74% |
11,600 |
2024/4/1 |
1,647 |
1,658 |
1,610 |
1,658 |
-2.24% |
12,100 |
2024/3/29 |
1,595 |
1,739 |
1,595 |
1,696 |
+7.89% |
20,400 |
2024/3/28 |
1,610 |
1,610 |
1,535 |
1,572 |
-2.12% |
7,500 |
2024/3/27 |
1,585 |
1,613 |
1,585 |
1,606 |
+1.65% |
4,300 |
2024/3/26 |
1,590 |
1,592 |
1,573 |
1,580 |
-0.38% |
1,800 |
2024/3/25 |
1,617 |
1,630 |
1,571 |
1,586 |
+0.06% |
5,100 |
2024/3/22 |
1,614 |
1,655 |
1,570 |
1,585 |
+0.25% |
5,500 |
2024/3/21 |
1,560 |
1,617 |
1,559 |
1,581 |
+1.48% |
5,900 |
2024/3/19 |
1,550 |
1,611 |
1,550 |
1,558 |
+0.84% |
4,000 |
2024/3/18 |
1,551 |
1,564 |
1,544 |
1,545 |
-1.09% |
5,300 |
2024/3/15 |
1,599 |
1,627 |
1,558 |
1,562 |
-1.76% |
3,700 |
2024/3/14 |
1,553 |
1,630 |
1,553 |
1,590 |
+0.25% |
2,500 |
2024/3/13 |
1,568 |
1,645 |
1,544 |
1,586 |
+2.92% |
4,700 |
2024/3/12 |
1,569 |
1,590 |
1,502 |
1,541 |
-1.78% |
12,000 |
2024/3/11 |
1,591 |
1,591 |
1,569 |
1,569 |
-1.38% |
2,200 |
2024/3/8 |
1,600 |
1,613 |
1,567 |
1,591 |
-2.03% |
10,100 |
2024/3/7 |
1,637 |
1,669 |
1,600 |
1,624 |
-2.70% |
8,700 |
2024/3/6 |
1,586 |
1,850 |
1,570 |
1,669 |
+5.23% |
18,100 |
2024/3/5 |
1,642 |
1,642 |
1,584 |
1,586 |
-1.00% |
5,200 |
2024/3/4 |
1,696 |
1,696 |
1,594 |
1,602 |
-6.04% |
19,600 |
2024/3/1 |
1,751 |
1,788 |
1,705 |
1,705 |
-3.18% |
12,400 |
2024/2/29 |
1,813 |
1,813 |
1,753 |
1,761 |
-0.68% |
2,800 |
2024/2/28 |
1,752 |
1,791 |
1,752 |
1,773 |
+1.26% |
2,500 |
2024/2/27 |
1,763 |
1,800 |
1,751 |
1,751 |
-2.01% |
4,800 |
2024/2/26 |
1,751 |
1,860 |
1,750 |
1,787 |
-0.17% |
3,200 |
2024/2/22 |
1,901 |
1,901 |
1,790 |
1,790 |
-6.92% |
9,700 |
|