日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,705 |
1,720 |
1,688 |
1,690 |
-1.05% |
7,500 |
2024/8/22 |
1,730 |
1,730 |
1,708 |
1,708 |
-1.27% |
4,400 |
2024/8/21 |
1,742 |
1,742 |
1,729 |
1,730 |
-1.14% |
1,700 |
2024/8/20 |
1,750 |
1,755 |
1,740 |
1,750 |
+0.52% |
8,000 |
2024/8/19 |
1,748 |
1,760 |
1,739 |
1,741 |
-1.08% |
9,400 |
2024/8/16 |
1,727 |
1,760 |
1,722 |
1,760 |
+2.62% |
10,300 |
2024/8/15 |
1,690 |
1,715 |
1,690 |
1,715 |
+1.00% |
2,300 |
2024/8/14 |
1,700 |
1,722 |
1,697 |
1,698 |
-0.12% |
7,200 |
2024/8/13 |
1,706 |
1,707 |
1,655 |
1,700 |
+1.92% |
16,500 |
2024/8/9 |
1,715 |
1,716 |
1,645 |
1,668 |
+3.03% |
14,100 |
2024/8/8 |
1,629 |
1,682 |
1,607 |
1,619 |
-0.92% |
5,000 |
2024/8/7 |
1,508 |
1,647 |
1,508 |
1,634 |
+8.36% |
28,500 |
2024/8/6 |
1,420 |
1,550 |
1,420 |
1,508 |
+14.16% |
35,400 |
2024/8/5 |
1,593 |
1,593 |
1,320 |
1,321 |
-17.44% |
52,200 |
2024/8/2 |
1,690 |
1,690 |
1,582 |
1,600 |
-6.38% |
37,200 |
2024/8/1 |
1,730 |
1,731 |
1,689 |
1,709 |
-1.21% |
16,900 |
2024/7/31 |
1,730 |
1,739 |
1,720 |
1,730 |
+0.00% |
3,500 |
2024/7/30 |
1,730 |
1,731 |
1,725 |
1,730 |
-0.29% |
5,700 |
2024/7/29 |
1,736 |
1,745 |
1,729 |
1,735 |
+0.29% |
2,100 |
2024/7/26 |
1,722 |
1,738 |
1,717 |
1,730 |
+0.46% |
8,700 |
2024/7/25 |
1,745 |
1,745 |
1,720 |
1,722 |
-2.21% |
22,700 |
2024/7/24 |
1,762 |
1,764 |
1,745 |
1,761 |
-0.06% |
6,100 |
2024/7/23 |
1,761 |
1,775 |
1,760 |
1,762 |
+0.17% |
1,500 |
2024/7/22 |
1,758 |
1,760 |
1,731 |
1,759 |
+0.00% |
6,200 |
2024/7/19 |
1,774 |
1,774 |
1,756 |
1,759 |
-0.57% |
4,100 |
2024/7/18 |
1,780 |
1,783 |
1,755 |
1,769 |
-0.34% |
6,900 |
2024/7/17 |
1,795 |
1,795 |
1,775 |
1,775 |
-0.34% |
3,300 |
2024/7/16 |
1,781 |
1,796 |
1,754 |
1,781 |
-0.28% |
5,600 |
2024/7/12 |
1,763 |
1,788 |
1,763 |
1,786 |
+0.45% |
8,000 |
2024/7/11 |
1,754 |
1,782 |
1,754 |
1,778 |
+1.14% |
3,700 |
2024/7/10 |
1,784 |
1,784 |
1,751 |
1,758 |
-0.68% |
13,600 |
2024/7/9 |
1,766 |
1,777 |
1,766 |
1,770 |
+0.00% |
6,400 |
2024/7/8 |
1,771 |
1,777 |
1,770 |
1,770 |
+0.00% |
7,700 |
2024/7/5 |
1,772 |
1,789 |
1,768 |
1,770 |
-0.11% |
11,000 |
2024/7/4 |
1,770 |
1,783 |
1,767 |
1,772 |
+0.28% |
9,200 |
2024/7/3 |
1,768 |
1,784 |
1,760 |
1,767 |
-0.28% |
13,600 |
2024/7/2 |
1,778 |
1,781 |
1,769 |
1,772 |
-0.39% |
6,600 |
2024/7/1 |
1,781 |
1,790 |
1,776 |
1,779 |
+0.40% |
8,900 |
2024/6/28 |
1,807 |
1,807 |
1,770 |
1,772 |
-1.28% |
7,800 |
2024/6/27 |
1,788 |
1,800 |
1,788 |
1,795 |
+0.39% |
2,200 |
2024/6/26 |
1,801 |
1,809 |
1,788 |
1,788 |
-0.67% |
6,200 |
2024/6/25 |
1,791 |
1,805 |
1,791 |
1,800 |
+0.50% |
6,200 |
2024/6/24 |
1,773 |
1,802 |
1,773 |
1,791 |
+1.02% |
6,000 |
2024/6/21 |
1,783 |
1,784 |
1,765 |
1,773 |
+0.74% |
4,100 |
2024/6/20 |
1,760 |
1,775 |
1,760 |
1,760 |
+0.17% |
3,500 |
2024/6/19 |
1,767 |
1,782 |
1,757 |
1,757 |
-0.51% |
2,900 |
2024/6/18 |
1,750 |
1,785 |
1,750 |
1,766 |
+0.91% |
6,200 |
2024/6/17 |
1,748 |
1,759 |
1,731 |
1,750 |
+0.06% |
11,500 |
2024/6/14 |
1,731 |
1,752 |
1,730 |
1,749 |
+1.33% |
9,200 |
2024/6/13 |
1,752 |
1,757 |
1,713 |
1,726 |
-0.86% |
25,600 |
2024/6/12 |
1,755 |
1,760 |
1,739 |
1,741 |
-0.80% |
10,100 |
2024/6/11 |
1,769 |
1,769 |
1,755 |
1,755 |
+0.29% |
17,200 |
2024/6/10 |
1,736 |
1,759 |
1,736 |
1,750 |
+0.23% |
16,600 |
2024/6/7 |
1,733 |
1,758 |
1,720 |
1,746 |
-0.40% |
34,200 |
2024/6/6 |
1,799 |
1,799 |
1,744 |
1,753 |
-1.96% |
23,200 |
2024/6/5 |
1,773 |
1,796 |
1,773 |
1,788 |
-0.11% |
8,900 |
2024/6/4 |
1,788 |
1,803 |
1,788 |
1,790 |
+0.00% |
7,000 |
2024/6/3 |
1,797 |
1,801 |
1,773 |
1,790 |
-0.44% |
16,800 |
2024/5/31 |
1,792 |
1,799 |
1,772 |
1,798 |
+0.73% |
6,600 |
2024/5/30 |
1,785 |
1,789 |
1,756 |
1,785 |
-0.11% |
11,900 |
2024/5/29 |
1,801 |
1,811 |
1,786 |
1,787 |
-0.67% |
8,600 |
2024/5/28 |
1,799 |
1,817 |
1,791 |
1,799 |
-0.33% |
11,000 |
2024/5/27 |
1,826 |
1,826 |
1,797 |
1,805 |
+1.06% |
11,900 |
2024/5/24 |
1,791 |
1,800 |
1,786 |
1,786 |
-0.33% |
8,400 |
2024/5/23 |
1,800 |
1,806 |
1,784 |
1,792 |
-0.39% |
9,100 |
2024/5/22 |
1,798 |
1,805 |
1,780 |
1,799 |
+0.06% |
11,200 |
2024/5/21 |
1,807 |
1,818 |
1,788 |
1,798 |
-0.06% |
8,300 |
2024/5/20 |
1,780 |
1,801 |
1,780 |
1,799 |
+2.57% |
14,600 |
2024/5/17 |
1,740 |
1,769 |
1,735 |
1,754 |
+0.40% |
12,000 |
2024/5/16 |
1,788 |
1,788 |
1,747 |
1,747 |
-1.85% |
27,900 |
2024/5/15 |
1,815 |
1,815 |
1,770 |
1,780 |
-1.93% |
26,300 |
2024/5/14 |
1,825 |
1,831 |
1,810 |
1,815 |
-0.55% |
10,800 |
2024/5/13 |
1,814 |
1,847 |
1,809 |
1,825 |
+1.50% |
16,200 |
2024/5/10 |
1,888 |
1,888 |
1,781 |
1,798 |
-5.67% |
43,000 |
2024/5/9 |
1,901 |
1,918 |
1,849 |
1,906 |
+0.53% |
32,800 |
2024/5/8 |
1,872 |
1,900 |
1,872 |
1,896 |
+0.69% |
18,400 |
2024/5/7 |
1,900 |
1,904 |
1,871 |
1,883 |
+0.16% |
20,300 |
2024/5/2 |
1,896 |
1,897 |
1,872 |
1,880 |
-0.84% |
6,300 |
2024/5/1 |
1,891 |
1,911 |
1,886 |
1,896 |
-0.37% |
7,600 |
2024/4/30 |
1,876 |
1,904 |
1,860 |
1,903 |
+1.44% |
14,900 |
2024/4/26 |
1,855 |
1,883 |
1,840 |
1,876 |
+1.13% |
9,900 |
2024/4/25 |
1,857 |
1,868 |
1,852 |
1,855 |
-1.64% |
10,000 |
2024/4/24 |
1,867 |
1,889 |
1,855 |
1,886 |
+1.18% |
13,500 |
2024/4/23 |
1,843 |
1,864 |
1,824 |
1,864 |
+1.19% |
8,900 |
2024/4/22 |
1,808 |
1,842 |
1,808 |
1,842 |
+2.16% |
8,400 |
2024/4/19 |
1,827 |
1,827 |
1,778 |
1,803 |
-1.42% |
18,800 |
2024/4/18 |
1,787 |
1,844 |
1,762 |
1,829 |
+2.24% |
17,800 |
2024/4/17 |
1,800 |
1,831 |
1,760 |
1,789 |
-0.61% |
21,400 |
2024/4/16 |
1,814 |
1,815 |
1,784 |
1,800 |
-1.59% |
29,500 |
2024/4/15 |
1,810 |
1,843 |
1,800 |
1,829 |
+0.44% |
20,200 |
2024/4/12 |
1,825 |
1,829 |
1,811 |
1,821 |
-0.16% |
20,200 |
2024/4/11 |
1,834 |
1,845 |
1,821 |
1,824 |
-1.14% |
10,000 |
2024/4/10 |
1,844 |
1,897 |
1,844 |
1,845 |
+0.65% |
25,600 |
2024/4/9 |
1,821 |
1,844 |
1,820 |
1,833 |
+1.33% |
27,800 |
2024/4/8 |
1,805 |
1,823 |
1,796 |
1,809 |
+0.44% |
14,700 |
2024/4/5 |
1,800 |
1,830 |
1,795 |
1,801 |
-0.94% |
24,600 |
2024/4/4 |
1,837 |
1,838 |
1,810 |
1,818 |
-1.03% |
31,900 |
2024/4/3 |
1,835 |
1,864 |
1,825 |
1,837 |
-2.44% |
35,200 |
2024/4/2 |
1,942 |
1,950 |
1,870 |
1,883 |
-4.17% |
44,000 |
2024/4/1 |
1,940 |
1,975 |
1,930 |
1,965 |
+1.45% |
71,600 |
2024/3/29 |
1,908 |
1,950 |
1,908 |
1,937 |
+1.57% |
19,200 |
2024/3/28 |
1,876 |
1,943 |
1,876 |
1,907 |
-0.94% |
48,500 |
2024/3/27 |
1,989 |
1,989 |
1,925 |
1,925 |
-2.78% |
49,500 |
2024/3/26 |
1,980 |
1,986 |
1,948 |
1,980 |
+0.10% |
51,400 |
2024/3/25 |
1,958 |
2,013 |
1,953 |
1,978 |
+1.38% |
39,200 |
2024/3/22 |
1,968 |
1,970 |
1,912 |
1,951 |
+0.83% |
30,300 |
2024/3/21 |
1,919 |
1,948 |
1,901 |
1,935 |
+1.10% |
31,900 |
2024/3/19 |
1,873 |
1,915 |
1,860 |
1,914 |
+2.19% |
44,400 |
2024/3/18 |
1,873 |
1,902 |
1,870 |
1,873 |
-0.21% |
40,400 |
2024/3/15 |
1,925 |
1,930 |
1,866 |
1,877 |
-3.05% |
68,800 |
2024/3/14 |
2,003 |
2,003 |
1,918 |
1,936 |
-4.86% |
93,100 |
2024/3/13 |
2,110 |
2,144 |
2,018 |
2,035 |
-3.10% |
51,400 |
2024/3/12 |
2,095 |
2,110 |
2,041 |
2,100 |
-2.10% |
60,100 |
2024/3/11 |
2,162 |
2,212 |
2,104 |
2,145 |
-1.61% |
60,300 |
2024/3/8 |
2,090 |
2,220 |
2,090 |
2,180 |
+4.46% |
72,700 |
2024/3/7 |
2,149 |
2,149 |
2,087 |
2,087 |
-1.23% |
87,500 |
2024/3/6 |
2,050 |
2,144 |
2,037 |
2,113 |
+2.62% |
148,300 |
2024/3/5 |
2,320 |
2,391 |
1,990 |
2,059 |
-12.27% |
414,700 |
2024/3/4 |
2,350 |
2,399 |
2,326 |
2,347 |
+1.60% |
36,600 |
2024/3/1 |
2,356 |
2,386 |
2,310 |
2,310 |
-1.24% |
52,800 |
2024/2/29 |
2,360 |
2,361 |
2,305 |
2,339 |
-1.06% |
36,700 |
2024/2/28 |
2,384 |
2,412 |
2,360 |
2,364 |
+0.64% |
43,000 |
2024/2/27 |
2,304 |
2,362 |
2,290 |
2,349 |
+3.62% |
74,300 |
|