日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,562 |
1,568 |
1,522 |
1,566 |
+2.89% |
2,900 |
2024/8/22 |
1,520 |
1,522 |
1,505 |
1,522 |
-0.52% |
900 |
2024/8/21 |
1,540 |
1,545 |
1,520 |
1,530 |
-0.20% |
900 |
2024/8/20 |
1,553 |
1,553 |
1,520 |
1,533 |
-1.10% |
1,900 |
2024/8/19 |
1,521 |
1,550 |
1,506 |
1,550 |
-4.91% |
17,100 |
2024/8/16 |
1,659 |
1,659 |
1,611 |
1,630 |
+1.75% |
3,000 |
2024/8/15 |
1,659 |
1,679 |
1,553 |
1,602 |
-4.07% |
8,700 |
2024/8/14 |
1,518 |
1,670 |
1,509 |
1,670 |
+11.33% |
6,500 |
2024/8/13 |
1,371 |
1,501 |
1,351 |
1,500 |
+11.11% |
12,500 |
2024/8/9 |
1,339 |
1,350 |
1,310 |
1,350 |
+0.82% |
1,100 |
2024/8/8 |
1,200 |
1,382 |
1,198 |
1,339 |
+13.67% |
5,900 |
2024/8/7 |
1,060 |
1,194 |
1,060 |
1,178 |
+11.66% |
8,100 |
2024/8/6 |
1,143 |
1,252 |
1,055 |
1,055 |
-7.70% |
12,200 |
2024/8/5 |
1,230 |
1,353 |
1,111 |
1,143 |
-18.94% |
33,200 |
2024/8/2 |
1,513 |
1,515 |
1,408 |
1,410 |
-7.60% |
7,000 |
2024/8/1 |
1,530 |
1,539 |
1,526 |
1,526 |
-1.42% |
700 |
2024/7/31 |
1,544 |
1,548 |
1,530 |
1,548 |
+0.19% |
2,900 |
2024/7/30 |
1,543 |
1,545 |
1,543 |
1,545 |
-0.96% |
300 |
2024/7/29 |
1,563 |
1,563 |
1,542 |
1,560 |
+1.10% |
600 |
2024/7/26 |
1,550 |
1,550 |
1,543 |
1,543 |
+0.00% |
700 |
2024/7/25 |
1,557 |
1,560 |
1,540 |
1,543 |
-1.41% |
3,200 |
2024/7/24 |
1,557 |
1,565 |
1,555 |
1,565 |
+0.00% |
500 |
2024/7/23 |
1,570 |
1,570 |
1,557 |
1,565 |
+0.32% |
600 |
2024/7/22 |
1,583 |
1,585 |
1,553 |
1,560 |
-1.45% |
1,700 |
2024/7/19 |
1,568 |
1,583 |
1,568 |
1,583 |
+0.51% |
500 |
2024/7/18 |
1,574 |
1,575 |
1,556 |
1,575 |
+0.96% |
1,600 |
2024/7/17 |
1,578 |
1,578 |
1,555 |
1,560 |
-0.06% |
1,100 |
2024/7/16 |
1,583 |
1,583 |
1,550 |
1,561 |
-0.51% |
1,500 |
2024/7/12 |
1,571 |
1,578 |
1,569 |
1,569 |
-0.13% |
900 |
2024/7/11 |
1,565 |
1,571 |
1,565 |
1,571 |
+0.00% |
600 |
2024/7/10 |
1,579 |
1,579 |
1,571 |
1,571 |
-0.51% |
300 |
2024/7/9 |
1,577 |
1,579 |
1,577 |
1,579 |
+0.57% |
600 |
2024/7/8 |
1,585 |
1,585 |
1,552 |
1,570 |
-0.95% |
2,500 |
2024/7/5 |
1,611 |
1,611 |
1,582 |
1,585 |
-0.94% |
1,300 |
2024/7/4 |
1,580 |
1,609 |
1,580 |
1,600 |
+1.33% |
2,200 |
2024/7/3 |
1,594 |
1,611 |
1,576 |
1,579 |
-0.57% |
1,700 |
2024/7/2 |
1,585 |
1,610 |
1,585 |
1,588 |
-0.75% |
3,100 |
2024/7/1 |
1,600 |
1,607 |
1,600 |
1,600 |
+0.00% |
1,500 |
2024/6/28 |
1,594 |
1,600 |
1,587 |
1,600 |
+0.63% |
1,600 |
2024/6/27 |
1,600 |
1,600 |
1,585 |
1,590 |
-0.25% |
700 |
2024/6/26 |
1,595 |
1,595 |
1,593 |
1,594 |
+0.06% |
300 |
2024/6/25 |
1,622 |
1,622 |
1,581 |
1,593 |
-1.06% |
1,700 |
2024/6/24 |
1,620 |
1,620 |
1,610 |
1,610 |
-0.62% |
1,400 |
2024/6/21 |
1,581 |
1,620 |
1,576 |
1,620 |
+2.34% |
4,000 |
2024/6/20 |
1,581 |
1,583 |
1,554 |
1,583 |
-0.38% |
3,600 |
2024/6/19 |
1,560 |
1,589 |
1,550 |
1,589 |
+1.53% |
600 |
2024/6/18 |
1,527 |
1,565 |
1,522 |
1,565 |
+2.56% |
2,500 |
2024/6/17 |
1,573 |
1,573 |
1,508 |
1,526 |
-3.17% |
8,900 |
2024/6/14 |
1,584 |
1,584 |
1,576 |
1,576 |
+0.70% |
800 |
2024/6/13 |
1,587 |
1,587 |
1,563 |
1,565 |
+0.32% |
3,900 |
2024/6/12 |
1,570 |
1,570 |
1,549 |
1,560 |
-0.76% |
4,600 |
2024/6/11 |
1,630 |
1,663 |
1,548 |
1,572 |
-1.75% |
21,700 |
2024/6/10 |
1,646 |
1,649 |
1,586 |
1,600 |
-11.11% |
20,100 |
2024/6/7 |
1,750 |
1,844 |
1,750 |
1,800 |
+2.27% |
14,700 |
2024/6/6 |
1,787 |
1,787 |
1,760 |
1,760 |
-1.57% |
2,900 |
2024/6/5 |
1,765 |
1,788 |
1,754 |
1,788 |
+1.30% |
500 |
2024/6/4 |
1,742 |
1,765 |
1,740 |
1,765 |
-0.95% |
2,900 |
2024/6/3 |
1,800 |
1,800 |
1,745 |
1,782 |
-1.11% |
5,000 |
2024/5/31 |
1,813 |
1,813 |
1,802 |
1,802 |
+1.64% |
700 |
2024/5/30 |
1,889 |
1,889 |
1,731 |
1,773 |
-6.59% |
11,700 |
2024/5/29 |
1,880 |
1,898 |
1,843 |
1,898 |
+5.44% |
8,400 |
2024/5/28 |
1,740 |
1,800 |
1,740 |
1,800 |
+2.92% |
4,100 |
2024/5/27 |
1,673 |
1,750 |
1,673 |
1,749 |
+4.73% |
3,000 |
2024/5/24 |
1,672 |
1,672 |
1,645 |
1,670 |
-0.24% |
1,700 |
2024/5/23 |
1,656 |
1,675 |
1,650 |
1,674 |
+1.45% |
2,500 |
2024/5/22 |
1,631 |
1,653 |
1,616 |
1,650 |
+1.35% |
3,800 |
2024/5/21 |
1,572 |
1,628 |
1,572 |
1,628 |
+3.69% |
5,800 |
2024/5/20 |
1,559 |
1,578 |
1,553 |
1,570 |
+0.71% |
2,600 |
2024/5/17 |
1,570 |
1,570 |
1,543 |
1,559 |
-1.58% |
3,800 |
2024/5/16 |
1,610 |
1,610 |
1,545 |
1,584 |
-1.68% |
7,800 |
2024/5/15 |
1,612 |
1,615 |
1,610 |
1,611 |
-0.06% |
1,500 |
2024/5/14 |
1,606 |
1,620 |
1,606 |
1,612 |
+0.31% |
2,800 |
2024/5/13 |
1,602 |
1,615 |
1,602 |
1,607 |
+0.37% |
3,100 |
2024/5/10 |
1,645 |
1,662 |
1,601 |
1,601 |
-2.32% |
33,900 |
2024/5/9 |
1,647 |
1,650 |
1,638 |
1,639 |
-1.27% |
5,200 |
2024/5/8 |
1,679 |
1,679 |
1,657 |
1,660 |
-1.13% |
1,400 |
2024/5/7 |
1,671 |
1,679 |
1,671 |
1,679 |
+0.54% |
1,300 |
2024/5/2 |
1,682 |
1,682 |
1,667 |
1,670 |
-1.76% |
3,600 |
2024/5/1 |
1,681 |
1,701 |
1,681 |
1,700 |
+0.89% |
1,100 |
2024/4/30 |
1,780 |
1,780 |
1,685 |
1,685 |
-5.34% |
3,400 |
2024/4/25 |
1,799 |
1,799 |
1,780 |
1,780 |
-1.60% |
600 |
2024/4/24 |
1,802 |
1,819 |
1,753 |
1,809 |
+2.67% |
2,200 |
2024/4/23 |
1,762 |
1,762 |
1,762 |
1,762 |
+1.15% |
100 |
2024/4/22 |
1,746 |
1,747 |
1,739 |
1,742 |
+0.06% |
1,200 |
2024/4/19 |
1,781 |
1,806 |
1,741 |
1,741 |
-2.46% |
2,300 |
2024/4/18 |
1,788 |
1,788 |
1,745 |
1,785 |
+2.00% |
1,300 |
2024/4/17 |
1,802 |
1,802 |
1,750 |
1,750 |
-3.05% |
2,800 |
2024/4/16 |
1,825 |
1,825 |
1,802 |
1,805 |
-1.10% |
1,700 |
2024/4/15 |
1,835 |
1,853 |
1,823 |
1,825 |
-1.51% |
1,000 |
2024/4/12 |
1,871 |
1,873 |
1,853 |
1,853 |
+0.32% |
400 |
2024/4/11 |
1,847 |
1,847 |
1,847 |
1,847 |
-2.12% |
100 |
2024/4/10 |
1,841 |
1,936 |
1,841 |
1,887 |
+2.83% |
500 |
2024/4/9 |
1,879 |
1,884 |
1,835 |
1,835 |
-1.87% |
1,200 |
2024/4/8 |
1,834 |
1,870 |
1,834 |
1,870 |
+3.83% |
1,000 |
2024/4/5 |
1,803 |
1,829 |
1,796 |
1,801 |
-2.07% |
1,900 |
2024/4/4 |
1,798 |
1,839 |
1,798 |
1,839 |
+1.04% |
500 |
2024/4/3 |
1,804 |
1,834 |
1,775 |
1,820 |
+0.39% |
3,700 |
2024/4/2 |
1,917 |
1,917 |
1,813 |
1,813 |
-5.43% |
2,500 |
2024/4/1 |
1,915 |
1,955 |
1,899 |
1,917 |
-0.67% |
1,600 |
2024/3/29 |
1,960 |
1,978 |
1,930 |
1,930 |
-2.77% |
3,100 |
2024/3/28 |
1,986 |
2,016 |
1,985 |
1,985 |
+0.00% |
300 |
2024/3/27 |
2,002 |
2,002 |
1,985 |
1,985 |
-2.31% |
500 |
2024/3/26 |
2,002 |
2,032 |
2,001 |
2,032 |
+0.20% |
800 |
2024/3/25 |
2,015 |
2,028 |
2,001 |
2,028 |
+1.05% |
1,000 |
2024/3/22 |
2,041 |
2,085 |
2,007 |
2,007 |
-3.74% |
2,600 |
2024/3/21 |
2,085 |
2,085 |
2,050 |
2,085 |
+0.19% |
4,900 |
2024/3/19 |
1,942 |
2,085 |
1,942 |
2,081 |
+6.72% |
4,200 |
2024/3/18 |
1,860 |
1,950 |
1,860 |
1,950 |
+4.84% |
3,400 |
2024/3/15 |
1,841 |
1,877 |
1,825 |
1,860 |
+1.03% |
2,000 |
2024/3/14 |
1,850 |
1,850 |
1,825 |
1,841 |
-0.97% |
3,700 |
2024/3/13 |
1,918 |
1,919 |
1,859 |
1,859 |
-3.03% |
4,300 |
2024/3/12 |
1,911 |
1,917 |
1,880 |
1,917 |
+2.46% |
4,100 |
2024/3/11 |
2,160 |
2,160 |
1,871 |
1,871 |
-14.95% |
24,800 |
2024/3/8 |
2,288 |
2,288 |
2,096 |
2,200 |
-1.70% |
9,900 |
2024/3/7 |
2,245 |
2,333 |
2,123 |
2,238 |
-0.27% |
9,800 |
2024/3/6 |
2,050 |
2,298 |
2,048 |
2,244 |
+6.86% |
10,900 |
2024/3/5 |
2,017 |
2,110 |
1,975 |
2,100 |
+4.17% |
7,600 |
2024/3/4 |
2,039 |
2,126 |
2,016 |
2,016 |
-1.13% |
7,000 |
2024/3/1 |
2,289 |
2,289 |
2,000 |
2,039 |
-8.97% |
17,800 |
2024/2/29 |
2,158 |
2,287 |
2,156 |
2,240 |
+3.80% |
10,600 |
2024/2/28 |
2,315 |
2,350 |
2,156 |
2,158 |
-6.17% |
23,700 |
2024/2/27 |
2,480 |
2,550 |
2,236 |
2,300 |
+4.03% |
85,600 |
2024/2/26 |
2,211 |
2,211 |
2,179 |
2,211 |
+22.09% |
19,900 |
|