日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,226 |
1,226 |
1,213 |
1,215 |
-0.65% |
1,300 |
2024/8/22 |
1,222 |
1,223 |
1,221 |
1,223 |
-0.65% |
800 |
2024/8/21 |
1,230 |
1,248 |
1,201 |
1,231 |
+0.08% |
700 |
2024/8/19 |
1,252 |
1,252 |
1,230 |
1,230 |
-2.46% |
1,300 |
2024/8/16 |
1,271 |
1,278 |
1,253 |
1,261 |
-1.33% |
1,500 |
2024/8/15 |
1,240 |
1,278 |
1,233 |
1,278 |
+2.32% |
1,900 |
2024/8/14 |
1,231 |
1,271 |
1,231 |
1,249 |
+1.54% |
2,300 |
2024/8/13 |
1,226 |
1,230 |
1,212 |
1,230 |
-0.40% |
1,000 |
2024/8/9 |
1,254 |
1,254 |
1,211 |
1,235 |
-0.24% |
1,200 |
2024/8/8 |
1,200 |
1,238 |
1,178 |
1,238 |
+3.69% |
1,600 |
2024/8/7 |
1,113 |
1,225 |
1,113 |
1,194 |
-0.75% |
3,000 |
2024/8/6 |
1,106 |
1,203 |
1,106 |
1,203 |
+5.99% |
6,000 |
2024/8/5 |
1,277 |
1,305 |
1,105 |
1,135 |
-15.11% |
22,200 |
2024/8/2 |
1,347 |
1,347 |
1,322 |
1,337 |
-2.41% |
11,400 |
2024/8/1 |
1,376 |
1,389 |
1,350 |
1,370 |
-1.44% |
6,500 |
2024/7/31 |
1,350 |
1,390 |
1,350 |
1,390 |
+1.39% |
2,300 |
2024/7/30 |
1,358 |
1,371 |
1,352 |
1,371 |
-0.58% |
3,300 |
2024/7/29 |
1,352 |
1,383 |
1,352 |
1,379 |
+2.07% |
2,400 |
2024/7/26 |
1,352 |
1,359 |
1,332 |
1,351 |
-0.07% |
4,400 |
2024/7/25 |
1,394 |
1,394 |
1,333 |
1,352 |
-3.43% |
4,600 |
2024/7/24 |
1,352 |
1,444 |
1,352 |
1,400 |
+1.82% |
10,400 |
2024/7/23 |
1,337 |
1,375 |
1,329 |
1,375 |
+2.38% |
4,900 |
2024/7/22 |
1,439 |
1,439 |
1,343 |
1,343 |
-6.22% |
6,800 |
2024/7/19 |
1,497 |
1,497 |
1,408 |
1,432 |
-3.05% |
7,900 |
2024/7/18 |
1,498 |
1,498 |
1,464 |
1,477 |
-1.47% |
5,300 |
2024/7/17 |
1,480 |
1,518 |
1,451 |
1,499 |
+0.00% |
8,900 |
2024/7/16 |
1,468 |
1,532 |
1,454 |
1,499 |
+2.11% |
11,300 |
2024/7/12 |
1,444 |
1,523 |
1,444 |
1,468 |
-0.34% |
15,100 |
2024/7/11 |
1,510 |
1,511 |
1,472 |
1,473 |
-2.51% |
15,700 |
2024/7/10 |
1,545 |
1,556 |
1,509 |
1,511 |
-4.67% |
19,300 |
2024/7/9 |
1,704 |
1,704 |
1,573 |
1,585 |
-6.54% |
39,600 |
2024/7/8 |
1,813 |
1,863 |
1,643 |
1,696 |
-4.50% |
77,200 |
2024/7/5 |
1,841 |
1,956 |
1,682 |
1,776 |
-7.55% |
156,200 |
2024/7/4 |
2,000 |
2,380 |
1,921 |
1,921 |
-2.98% |
768,600 |
2024/7/3 |
2,890 |
2,890 |
1,962 |
1,980 |
-17.15% |
681,200 |
2024/7/2 |
1,910 |
2,390 |
1,839 |
2,390 |
+20.10% |
769,500 |
2024/7/1 |
1,990 |
1,990 |
1,920 |
1,990 |
+25.16% |
46,100 |
2024/6/28 |
1,418 |
1,590 |
1,418 |
1,590 |
+23.26% |
26,500 |
2024/6/21 |
1,290 |
1,290 |
1,290 |
1,290 |
-0.85% |
100 |
2024/6/18 |
1,334 |
1,334 |
1,301 |
1,301 |
-2.11% |
500 |
2024/6/17 |
1,358 |
1,358 |
1,329 |
1,329 |
-2.21% |
800 |
2024/6/14 |
1,359 |
1,359 |
1,359 |
1,359 |
+0.59% |
100 |
2024/6/13 |
1,351 |
1,351 |
1,301 |
1,351 |
+0.00% |
1,300 |
2024/6/12 |
1,306 |
1,351 |
1,305 |
1,351 |
+3.29% |
400 |
2024/6/11 |
1,309 |
1,309 |
1,308 |
1,308 |
-0.08% |
200 |
2024/6/6 |
1,309 |
1,309 |
1,309 |
1,309 |
-0.46% |
200 |
2024/6/5 |
1,340 |
1,340 |
1,315 |
1,315 |
-1.87% |
800 |
2024/6/4 |
1,371 |
1,371 |
1,340 |
1,340 |
-2.55% |
600 |
2024/6/3 |
1,409 |
1,409 |
1,375 |
1,375 |
-1.43% |
300 |
2024/5/31 |
1,410 |
1,410 |
1,394 |
1,395 |
-1.27% |
1,800 |
2024/5/30 |
1,465 |
1,465 |
1,370 |
1,413 |
-4.85% |
3,800 |
2024/5/29 |
1,400 |
1,665 |
1,399 |
1,485 |
+6.00% |
8,600 |
2024/5/28 |
1,369 |
1,419 |
1,369 |
1,401 |
+0.14% |
2,300 |
2024/5/27 |
1,361 |
1,399 |
1,361 |
1,399 |
-0.71% |
400 |
2024/5/24 |
1,399 |
1,409 |
1,399 |
1,409 |
-0.07% |
200 |
2024/5/23 |
1,399 |
1,410 |
1,399 |
1,410 |
+0.00% |
200 |
2024/5/22 |
1,410 |
1,410 |
1,400 |
1,410 |
-0.21% |
1,400 |
2024/5/21 |
1,449 |
1,449 |
1,413 |
1,413 |
-3.15% |
2,000 |
2024/5/20 |
1,475 |
1,475 |
1,459 |
1,459 |
-1.08% |
1,100 |
2024/5/17 |
1,475 |
1,475 |
1,475 |
1,475 |
-5.14% |
100 |
2024/5/16 |
1,605 |
1,605 |
1,485 |
1,555 |
-0.64% |
800 |
2024/5/15 |
1,690 |
1,690 |
1,565 |
1,565 |
-5.15% |
2,100 |
2024/5/14 |
1,732 |
1,732 |
1,650 |
1,650 |
-4.73% |
3,700 |
2024/5/13 |
1,820 |
1,820 |
1,685 |
1,732 |
-8.84% |
3,300 |
2024/5/10 |
1,898 |
1,978 |
1,850 |
1,900 |
-8.57% |
8,700 |
2024/5/9 |
2,078 |
2,078 |
2,078 |
2,078 |
+0.00% |
300 |
2024/5/8 |
2,060 |
2,080 |
2,000 |
2,078 |
-1.52% |
1,800 |
2024/5/7 |
2,276 |
2,310 |
2,100 |
2,110 |
-5.21% |
3,100 |
2024/5/1 |
2,400 |
2,400 |
2,226 |
2,226 |
-7.25% |
2,100 |
2024/4/30 |
2,219 |
2,400 |
2,219 |
2,400 |
+9.09% |
6,200 |
2024/4/26 |
2,219 |
2,219 |
2,180 |
2,200 |
+0.27% |
400 |
2024/4/25 |
2,209 |
2,209 |
2,194 |
2,194 |
-0.27% |
700 |
2024/4/24 |
2,070 |
2,200 |
2,070 |
2,200 |
+3.77% |
2,700 |
2024/4/22 |
2,100 |
2,132 |
2,053 |
2,120 |
+2.12% |
4,400 |
2024/4/19 |
2,066 |
2,081 |
2,066 |
2,076 |
-0.76% |
2,300 |
2024/4/18 |
2,070 |
2,093 |
2,070 |
2,092 |
+1.06% |
1,000 |
2024/4/17 |
2,150 |
2,150 |
2,015 |
2,070 |
+0.63% |
4,400 |
2024/4/16 |
2,096 |
2,096 |
2,057 |
2,057 |
-1.86% |
600 |
2024/4/15 |
2,120 |
2,140 |
2,096 |
2,096 |
+1.26% |
1,900 |
2024/4/12 |
2,060 |
2,070 |
2,060 |
2,070 |
+0.24% |
300 |
2024/4/10 |
2,065 |
2,065 |
2,065 |
2,065 |
+0.83% |
300 |
2024/4/9 |
2,148 |
2,148 |
2,048 |
2,048 |
-2.38% |
400 |
2024/4/8 |
2,035 |
2,132 |
2,035 |
2,098 |
+3.05% |
1,400 |
2024/4/5 |
1,993 |
2,039 |
1,993 |
2,036 |
-0.34% |
2,300 |
2024/4/4 |
2,043 |
2,043 |
2,043 |
2,043 |
+1.95% |
100 |
2024/4/3 |
1,972 |
2,004 |
1,972 |
2,004 |
+1.21% |
2,200 |
2024/4/2 |
2,012 |
2,023 |
1,980 |
1,980 |
+0.41% |
900 |
2024/4/1 |
2,122 |
2,122 |
1,950 |
1,972 |
-2.47% |
2,200 |
2024/3/29 |
2,022 |
2,022 |
2,022 |
2,022 |
+0.10% |
200 |
2024/3/28 |
1,896 |
2,020 |
1,896 |
2,020 |
+8.84% |
1,300 |
2024/3/27 |
1,852 |
1,856 |
1,852 |
1,856 |
+0.49% |
500 |
2024/3/26 |
1,847 |
1,847 |
1,847 |
1,847 |
+0.00% |
300 |
2024/3/25 |
1,843 |
1,860 |
1,791 |
1,847 |
+0.22% |
2,900 |
2024/3/22 |
1,849 |
1,849 |
1,843 |
1,843 |
-1.18% |
200 |
2024/3/21 |
1,831 |
1,865 |
1,831 |
1,865 |
+1.86% |
300 |
2024/3/19 |
1,840 |
1,840 |
1,757 |
1,831 |
-0.65% |
3,200 |
2024/3/18 |
1,915 |
1,915 |
1,843 |
1,843 |
-3.76% |
900 |
2024/3/15 |
1,963 |
2,020 |
1,885 |
1,915 |
+1.70% |
3,000 |
2024/3/14 |
2,001 |
2,006 |
1,883 |
1,883 |
-6.78% |
1,200 |
2024/3/13 |
2,060 |
2,060 |
2,010 |
2,020 |
-2.88% |
800 |
2024/3/12 |
2,080 |
2,080 |
2,080 |
2,080 |
-0.48% |
200 |
2024/3/11 |
2,150 |
2,150 |
2,081 |
2,090 |
-3.02% |
1,000 |
2024/3/8 |
2,170 |
2,170 |
2,090 |
2,155 |
-0.69% |
600 |
2024/3/7 |
2,078 |
2,170 |
2,070 |
2,170 |
+4.58% |
6,000 |
2024/3/6 |
2,082 |
2,082 |
2,032 |
2,075 |
-0.34% |
700 |
2024/3/5 |
2,000 |
2,098 |
1,997 |
2,082 |
+3.84% |
4,400 |
2024/3/4 |
2,015 |
2,015 |
1,965 |
2,005 |
-0.55% |
1,100 |
2024/3/1 |
1,970 |
2,020 |
1,960 |
2,016 |
+2.86% |
6,000 |
2024/2/29 |
1,870 |
1,980 |
1,810 |
1,960 |
+4.81% |
8,100 |
2024/2/28 |
1,802 |
1,870 |
1,800 |
1,870 |
+1.74% |
2,600 |
2024/2/27 |
1,891 |
1,891 |
1,810 |
1,838 |
-0.70% |
1,200 |
2024/2/26 |
1,742 |
1,852 |
1,729 |
1,851 |
+8.75% |
1,900 |
2024/2/22 |
1,705 |
1,705 |
1,702 |
1,702 |
+0.12% |
200 |
2024/2/21 |
1,670 |
1,700 |
1,670 |
1,700 |
+1.80% |
1,500 |
2024/2/20 |
1,670 |
1,670 |
1,670 |
1,670 |
+0.00% |
100 |
2024/2/19 |
1,670 |
1,670 |
1,670 |
1,670 |
+0.72% |
100 |
2024/2/16 |
1,675 |
1,675 |
1,658 |
1,658 |
-1.01% |
200 |
2024/2/15 |
1,690 |
1,690 |
1,668 |
1,675 |
-0.89% |
400 |
2024/2/14 |
1,690 |
1,690 |
1,690 |
1,690 |
+0.00% |
600 |
2024/2/13 |
1,701 |
1,701 |
1,690 |
1,690 |
-4.25% |
600 |
2024/2/7 |
1,881 |
1,881 |
1,725 |
1,765 |
-1.12% |
3,000 |
2024/2/6 |
1,781 |
1,790 |
1,777 |
1,785 |
+0.22% |
800 |
2024/2/5 |
1,794 |
1,860 |
1,781 |
1,781 |
-0.72% |
3,200 |
|