日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,145 |
1,147 |
1,144 |
1,146 |
+0.17% |
8,500 |
2024/8/22 |
1,144 |
1,146 |
1,142 |
1,144 |
-0.09% |
5,700 |
2024/8/21 |
1,142 |
1,146 |
1,138 |
1,145 |
+0.17% |
9,000 |
2024/8/20 |
1,140 |
1,144 |
1,140 |
1,143 |
+0.00% |
4,300 |
2024/8/19 |
1,147 |
1,147 |
1,142 |
1,143 |
+0.18% |
5,700 |
2024/8/16 |
1,141 |
1,141 |
1,135 |
1,141 |
+0.44% |
11,000 |
2024/8/15 |
1,135 |
1,141 |
1,135 |
1,136 |
+0.09% |
5,300 |
2024/8/14 |
1,130 |
1,144 |
1,125 |
1,135 |
+0.35% |
7,100 |
2024/8/13 |
1,111 |
1,131 |
1,111 |
1,131 |
+1.80% |
6,700 |
2024/8/9 |
1,116 |
1,150 |
1,101 |
1,111 |
+0.09% |
9,100 |
2024/8/8 |
1,118 |
1,118 |
1,101 |
1,110 |
+0.82% |
7,400 |
2024/8/7 |
1,102 |
1,111 |
1,092 |
1,101 |
+0.92% |
15,000 |
2024/8/6 |
1,060 |
1,103 |
1,060 |
1,091 |
+2.92% |
17,800 |
2024/8/5 |
1,100 |
1,135 |
1,060 |
1,060 |
-7.02% |
28,900 |
2024/8/2 |
1,159 |
1,161 |
1,137 |
1,140 |
-1.81% |
16,400 |
2024/8/1 |
1,164 |
1,166 |
1,160 |
1,161 |
-0.43% |
7,500 |
2024/7/31 |
1,163 |
1,174 |
1,162 |
1,166 |
-0.85% |
7,800 |
2024/7/30 |
1,169 |
1,176 |
1,168 |
1,176 |
+0.60% |
3,700 |
2024/7/29 |
1,165 |
1,169 |
1,160 |
1,169 |
+0.52% |
7,300 |
2024/7/26 |
1,172 |
1,172 |
1,162 |
1,163 |
-0.26% |
3,700 |
2024/7/25 |
1,170 |
1,170 |
1,160 |
1,166 |
-0.77% |
8,700 |
2024/7/24 |
1,174 |
1,177 |
1,172 |
1,175 |
+0.09% |
6,300 |
2024/7/23 |
1,174 |
1,177 |
1,172 |
1,174 |
+0.00% |
3,600 |
2024/7/22 |
1,174 |
1,175 |
1,170 |
1,174 |
+0.00% |
3,200 |
2024/7/19 |
1,172 |
1,174 |
1,170 |
1,174 |
+0.17% |
4,800 |
2024/7/18 |
1,171 |
1,172 |
1,163 |
1,172 |
+0.09% |
6,800 |
2024/7/17 |
1,170 |
1,171 |
1,168 |
1,171 |
+0.09% |
6,900 |
2024/7/16 |
1,169 |
1,177 |
1,160 |
1,170 |
+0.69% |
19,000 |
2024/7/12 |
1,161 |
1,162 |
1,156 |
1,162 |
+0.09% |
4,100 |
2024/7/11 |
1,162 |
1,162 |
1,156 |
1,161 |
+0.00% |
6,400 |
2024/7/10 |
1,164 |
1,164 |
1,161 |
1,161 |
-0.09% |
1,900 |
2024/7/9 |
1,166 |
1,166 |
1,162 |
1,162 |
-0.17% |
3,500 |
2024/7/8 |
1,163 |
1,164 |
1,162 |
1,164 |
+0.26% |
7,100 |
2024/7/5 |
1,162 |
1,162 |
1,161 |
1,161 |
+0.00% |
3,000 |
2024/7/4 |
1,160 |
1,162 |
1,159 |
1,161 |
+0.26% |
6,500 |
2024/7/3 |
1,158 |
1,160 |
1,157 |
1,158 |
+0.00% |
5,500 |
2024/7/2 |
1,156 |
1,158 |
1,156 |
1,158 |
+0.17% |
5,300 |
2024/7/1 |
1,159 |
1,159 |
1,154 |
1,156 |
+0.00% |
6,400 |
2024/6/28 |
1,152 |
1,156 |
1,150 |
1,156 |
+0.35% |
8,300 |
2024/6/27 |
1,149 |
1,152 |
1,148 |
1,152 |
+0.26% |
8,300 |
2024/6/26 |
1,144 |
1,149 |
1,143 |
1,149 |
+0.52% |
6,200 |
2024/6/25 |
1,147 |
1,147 |
1,142 |
1,143 |
+0.00% |
3,200 |
2024/6/24 |
1,146 |
1,146 |
1,142 |
1,143 |
-0.09% |
2,900 |
2024/6/21 |
1,147 |
1,147 |
1,141 |
1,144 |
-0.26% |
3,400 |
2024/6/20 |
1,145 |
1,148 |
1,143 |
1,147 |
+0.17% |
2,700 |
2024/6/19 |
1,147 |
1,147 |
1,142 |
1,145 |
-0.09% |
3,000 |
2024/6/18 |
1,149 |
1,149 |
1,145 |
1,146 |
+0.09% |
3,500 |
2024/6/17 |
1,147 |
1,148 |
1,144 |
1,145 |
-0.17% |
6,400 |
2024/6/14 |
1,147 |
1,147 |
1,144 |
1,147 |
+0.17% |
2,300 |
2024/6/13 |
1,147 |
1,148 |
1,144 |
1,145 |
-0.09% |
4,100 |
2024/6/12 |
1,141 |
1,146 |
1,141 |
1,146 |
+0.00% |
5,100 |
2024/6/11 |
1,144 |
1,148 |
1,141 |
1,146 |
+0.53% |
4,700 |
2024/6/10 |
1,144 |
1,144 |
1,140 |
1,140 |
-0.09% |
4,600 |
2024/6/7 |
1,140 |
1,142 |
1,138 |
1,141 |
+0.26% |
3,800 |
2024/6/6 |
1,142 |
1,143 |
1,136 |
1,138 |
+0.00% |
4,600 |
2024/6/5 |
1,138 |
1,140 |
1,135 |
1,138 |
+0.26% |
5,500 |
2024/6/4 |
1,133 |
1,139 |
1,130 |
1,135 |
+0.18% |
5,800 |
2024/6/3 |
1,140 |
1,140 |
1,131 |
1,133 |
+0.09% |
3,800 |
2024/5/31 |
1,129 |
1,132 |
1,129 |
1,132 |
+0.44% |
3,200 |
2024/5/30 |
1,127 |
1,128 |
1,125 |
1,127 |
+0.00% |
2,500 |
2024/5/29 |
1,133 |
1,133 |
1,127 |
1,127 |
+0.18% |
2,600 |
2024/5/28 |
1,134 |
1,134 |
1,125 |
1,125 |
-0.44% |
4,900 |
2024/5/27 |
1,130 |
1,130 |
1,125 |
1,130 |
+0.80% |
5,100 |
2024/5/24 |
1,122 |
1,123 |
1,120 |
1,121 |
-0.09% |
3,500 |
2024/5/23 |
1,131 |
1,131 |
1,121 |
1,122 |
-0.36% |
2,500 |
2024/5/22 |
1,131 |
1,131 |
1,125 |
1,126 |
-0.18% |
2,200 |
2024/5/21 |
1,128 |
1,130 |
1,126 |
1,128 |
+0.09% |
5,000 |
2024/5/20 |
1,124 |
1,127 |
1,123 |
1,127 |
+0.27% |
3,500 |
2024/5/17 |
1,127 |
1,128 |
1,122 |
1,124 |
+0.00% |
2,600 |
2024/5/16 |
1,127 |
1,129 |
1,123 |
1,124 |
-0.35% |
1,800 |
2024/5/15 |
1,134 |
1,136 |
1,126 |
1,128 |
-0.53% |
4,000 |
2024/5/14 |
1,129 |
1,135 |
1,127 |
1,134 |
+0.71% |
9,500 |
2024/5/13 |
1,120 |
1,127 |
1,120 |
1,126 |
+0.72% |
7,400 |
2024/5/10 |
1,114 |
1,118 |
1,112 |
1,118 |
-0.09% |
3,300 |
2024/5/9 |
1,113 |
1,119 |
1,112 |
1,119 |
+0.54% |
3,900 |
2024/5/8 |
1,113 |
1,116 |
1,112 |
1,113 |
+0.09% |
2,200 |
2024/5/7 |
1,118 |
1,118 |
1,109 |
1,112 |
+0.18% |
6,000 |
2024/5/2 |
1,108 |
1,113 |
1,107 |
1,110 |
+0.18% |
4,000 |
2024/5/1 |
1,109 |
1,112 |
1,105 |
1,108 |
+0.00% |
3,800 |
2024/4/30 |
1,110 |
1,112 |
1,107 |
1,108 |
-0.09% |
4,500 |
2024/4/26 |
1,116 |
1,116 |
1,107 |
1,109 |
-0.27% |
2,300 |
2024/4/25 |
1,115 |
1,115 |
1,106 |
1,112 |
+0.00% |
2,900 |
2024/4/24 |
1,105 |
1,118 |
1,105 |
1,112 |
+0.63% |
3,300 |
2024/4/23 |
1,105 |
1,108 |
1,102 |
1,105 |
+0.09% |
2,300 |
2024/4/22 |
1,100 |
1,110 |
1,099 |
1,104 |
+0.45% |
4,700 |
2024/4/19 |
1,113 |
1,118 |
1,084 |
1,099 |
-1.17% |
9,600 |
2024/4/18 |
1,111 |
1,112 |
1,099 |
1,112 |
-0.63% |
8,900 |
2024/4/17 |
1,120 |
1,125 |
1,110 |
1,119 |
-0.09% |
7,700 |
2024/4/16 |
1,130 |
1,130 |
1,115 |
1,120 |
-0.80% |
4,800 |
2024/4/15 |
1,124 |
1,133 |
1,115 |
1,129 |
+0.62% |
11,600 |
2024/4/12 |
1,134 |
1,138 |
1,122 |
1,122 |
-0.97% |
11,600 |
2024/4/11 |
1,129 |
1,133 |
1,127 |
1,133 |
+0.35% |
5,800 |
2024/4/10 |
1,121 |
1,136 |
1,120 |
1,129 |
+0.62% |
5,900 |
2024/4/9 |
1,123 |
1,124 |
1,115 |
1,122 |
+0.63% |
3,200 |
2024/4/8 |
1,118 |
1,119 |
1,110 |
1,115 |
+0.36% |
3,900 |
2024/4/5 |
1,112 |
1,118 |
1,110 |
1,111 |
-0.36% |
3,700 |
2024/4/4 |
1,111 |
1,115 |
1,111 |
1,115 |
+0.09% |
3,700 |
2024/4/3 |
1,111 |
1,119 |
1,110 |
1,114 |
-0.18% |
4,600 |
2024/4/2 |
1,129 |
1,129 |
1,112 |
1,116 |
-1.15% |
6,600 |
2024/4/1 |
1,135 |
1,135 |
1,119 |
1,129 |
+0.44% |
7,700 |
2024/3/29 |
1,113 |
1,125 |
1,110 |
1,124 |
+1.17% |
7,500 |
2024/3/28 |
1,116 |
1,116 |
1,100 |
1,111 |
+0.63% |
6,600 |
2024/3/27 |
1,117 |
1,117 |
1,102 |
1,104 |
-0.36% |
6,800 |
2024/3/26 |
1,118 |
1,119 |
1,107 |
1,108 |
-0.81% |
7,100 |
2024/3/25 |
1,112 |
1,120 |
1,110 |
1,117 |
+0.63% |
12,000 |
2024/3/22 |
1,105 |
1,114 |
1,101 |
1,110 |
+0.09% |
8,000 |
2024/3/21 |
1,095 |
1,109 |
1,092 |
1,109 |
+1.74% |
8,300 |
2024/3/19 |
1,089 |
1,094 |
1,085 |
1,090 |
+0.18% |
7,900 |
2024/3/18 |
1,087 |
1,088 |
1,082 |
1,088 |
+0.37% |
9,900 |
2024/3/15 |
1,087 |
1,089 |
1,080 |
1,084 |
+0.00% |
9,300 |
2024/3/14 |
1,078 |
1,086 |
1,077 |
1,084 |
+0.56% |
10,400 |
2024/3/13 |
1,087 |
1,088 |
1,078 |
1,078 |
-0.46% |
8,800 |
2024/3/12 |
1,082 |
1,098 |
1,078 |
1,083 |
-0.18% |
11,500 |
2024/3/11 |
1,090 |
1,094 |
1,084 |
1,085 |
-0.73% |
15,000 |
2024/3/8 |
1,096 |
1,096 |
1,086 |
1,093 |
-0.27% |
3,800 |
2024/3/7 |
1,089 |
1,096 |
1,085 |
1,096 |
+0.64% |
8,600 |
2024/3/6 |
1,083 |
1,093 |
1,080 |
1,089 |
+0.09% |
9,000 |
2024/3/5 |
1,102 |
1,102 |
1,079 |
1,088 |
-1.27% |
17,300 |
2024/3/4 |
1,114 |
1,114 |
1,102 |
1,102 |
-1.08% |
10,900 |
2024/3/1 |
1,113 |
1,117 |
1,108 |
1,114 |
+0.09% |
9,200 |
2024/2/29 |
1,131 |
1,133 |
1,111 |
1,113 |
-1.85% |
15,300 |
2024/2/28 |
1,110 |
1,145 |
1,101 |
1,134 |
-5.50% |
41,000 |
2024/2/27 |
1,207 |
1,208 |
1,200 |
1,200 |
-0.41% |
41,500 |
|