日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,042 |
1,049 |
1,032 |
1,042 |
+0.00% |
8,100 |
2024/8/22 |
1,032 |
1,059 |
1,024 |
1,042 |
+3.68% |
19,900 |
2024/8/21 |
1,012 |
1,017 |
1,005 |
1,005 |
-1.28% |
5,300 |
2024/8/20 |
1,010 |
1,036 |
1,010 |
1,018 |
+0.89% |
7,300 |
2024/8/19 |
1,013 |
1,050 |
1,009 |
1,009 |
+1.00% |
33,700 |
2024/8/16 |
998 |
1,006 |
981 |
999 |
+1.11% |
30,100 |
2024/8/15 |
1,009 |
1,010 |
981 |
988 |
-1.69% |
10,200 |
2024/8/14 |
1,003 |
1,015 |
1,000 |
1,005 |
+0.60% |
6,600 |
2024/8/13 |
980 |
1,010 |
980 |
999 |
+1.94% |
4,000 |
2024/8/9 |
996 |
1,012 |
970 |
980 |
+0.10% |
11,200 |
2024/8/8 |
936 |
980 |
936 |
979 |
+3.16% |
22,300 |
2024/8/7 |
929 |
961 |
902 |
949 |
+2.15% |
13,400 |
2024/8/6 |
888 |
945 |
888 |
929 |
+10.20% |
29,800 |
2024/8/5 |
915 |
930 |
825 |
843 |
-13.54% |
67,400 |
2024/8/2 |
1,017 |
1,020 |
975 |
975 |
-6.88% |
53,900 |
2024/8/1 |
1,130 |
1,132 |
1,025 |
1,047 |
-7.51% |
76,200 |
2024/7/31 |
1,125 |
1,139 |
1,107 |
1,132 |
+0.62% |
25,900 |
2024/7/30 |
1,180 |
1,180 |
1,125 |
1,125 |
-5.86% |
38,300 |
2024/7/29 |
1,168 |
1,195 |
1,150 |
1,195 |
+3.37% |
14,600 |
2024/7/26 |
1,143 |
1,159 |
1,135 |
1,156 |
+2.12% |
8,100 |
2024/7/25 |
1,105 |
1,142 |
1,102 |
1,132 |
+0.80% |
24,800 |
2024/7/24 |
1,153 |
1,157 |
1,119 |
1,123 |
-3.11% |
19,500 |
2024/7/23 |
1,167 |
1,173 |
1,148 |
1,159 |
-0.69% |
10,400 |
2024/7/22 |
1,185 |
1,189 |
1,147 |
1,167 |
-1.44% |
19,300 |
2024/7/19 |
1,194 |
1,207 |
1,180 |
1,184 |
-0.67% |
15,400 |
2024/7/18 |
1,162 |
1,193 |
1,162 |
1,192 |
+1.10% |
19,000 |
2024/7/17 |
1,160 |
1,187 |
1,160 |
1,179 |
+1.03% |
23,100 |
2024/7/16 |
1,180 |
1,180 |
1,133 |
1,167 |
+5.80% |
95,100 |
2024/7/12 |
1,085 |
1,111 |
1,084 |
1,103 |
+1.01% |
33,000 |
2024/7/11 |
1,101 |
1,106 |
1,080 |
1,092 |
+0.37% |
17,500 |
2024/7/10 |
1,114 |
1,116 |
1,073 |
1,088 |
-2.51% |
33,200 |
2024/7/9 |
1,132 |
1,134 |
1,112 |
1,116 |
-2.11% |
19,100 |
2024/7/8 |
1,142 |
1,150 |
1,135 |
1,140 |
-0.96% |
14,500 |
2024/7/5 |
1,148 |
1,158 |
1,145 |
1,151 |
+0.96% |
11,000 |
2024/7/4 |
1,152 |
1,152 |
1,138 |
1,140 |
-1.04% |
10,000 |
2024/7/3 |
1,155 |
1,155 |
1,143 |
1,152 |
+0.17% |
9,600 |
2024/7/2 |
1,151 |
1,156 |
1,145 |
1,150 |
-0.86% |
7,600 |
2024/7/1 |
1,167 |
1,171 |
1,147 |
1,160 |
-1.02% |
9,900 |
2024/6/28 |
1,175 |
1,175 |
1,156 |
1,172 |
+1.30% |
8,500 |
2024/6/27 |
1,150 |
1,170 |
1,149 |
1,157 |
+0.17% |
9,700 |
2024/6/26 |
1,154 |
1,155 |
1,147 |
1,155 |
+0.17% |
2,700 |
2024/6/25 |
1,147 |
1,153 |
1,137 |
1,153 |
+0.52% |
11,500 |
2024/6/24 |
1,136 |
1,150 |
1,135 |
1,147 |
+2.05% |
11,900 |
2024/6/21 |
1,130 |
1,138 |
1,123 |
1,124 |
-0.62% |
8,700 |
2024/6/20 |
1,132 |
1,140 |
1,124 |
1,131 |
+0.44% |
3,800 |
2024/6/19 |
1,115 |
1,135 |
1,108 |
1,126 |
+0.99% |
13,500 |
2024/6/18 |
1,114 |
1,124 |
1,112 |
1,115 |
+0.27% |
6,500 |
2024/6/17 |
1,124 |
1,124 |
1,101 |
1,112 |
-1.07% |
9,100 |
2024/6/14 |
1,117 |
1,137 |
1,114 |
1,124 |
+0.54% |
11,600 |
2024/6/13 |
1,150 |
1,150 |
1,118 |
1,118 |
-3.04% |
15,700 |
2024/6/12 |
1,158 |
1,160 |
1,149 |
1,153 |
+0.44% |
7,900 |
2024/6/11 |
1,164 |
1,164 |
1,146 |
1,148 |
-1.46% |
10,300 |
2024/6/10 |
1,148 |
1,165 |
1,140 |
1,165 |
+2.55% |
8,000 |
2024/6/7 |
1,134 |
1,149 |
1,134 |
1,136 |
+0.26% |
5,500 |
2024/6/6 |
1,162 |
1,169 |
1,130 |
1,133 |
-1.65% |
18,100 |
2024/6/5 |
1,147 |
1,169 |
1,145 |
1,152 |
+0.44% |
12,500 |
2024/6/4 |
1,158 |
1,158 |
1,140 |
1,147 |
-1.12% |
24,000 |
2024/6/3 |
1,180 |
1,180 |
1,160 |
1,160 |
-1.53% |
12,700 |
2024/5/31 |
1,184 |
1,190 |
1,155 |
1,178 |
-0.59% |
42,100 |
2024/5/30 |
1,125 |
1,205 |
1,117 |
1,185 |
-4.05% |
92,800 |
2024/5/29 |
1,243 |
1,250 |
1,220 |
1,235 |
-0.16% |
48,400 |
2024/5/28 |
1,229 |
1,243 |
1,221 |
1,237 |
+0.98% |
22,700 |
2024/5/27 |
1,255 |
1,261 |
1,225 |
1,225 |
-2.23% |
34,600 |
2024/5/24 |
1,265 |
1,270 |
1,244 |
1,253 |
-0.71% |
24,300 |
2024/5/23 |
1,293 |
1,293 |
1,262 |
1,262 |
-1.94% |
29,200 |
2024/5/22 |
1,306 |
1,313 |
1,287 |
1,287 |
-1.76% |
16,800 |
2024/5/21 |
1,295 |
1,310 |
1,290 |
1,310 |
+0.92% |
14,300 |
2024/5/20 |
1,293 |
1,311 |
1,292 |
1,298 |
+0.39% |
13,800 |
2024/5/17 |
1,290 |
1,298 |
1,278 |
1,293 |
+0.23% |
16,300 |
2024/5/16 |
1,313 |
1,313 |
1,283 |
1,290 |
-1.75% |
10,400 |
2024/5/15 |
1,310 |
1,313 |
1,289 |
1,313 |
-0.45% |
16,000 |
2024/5/14 |
1,298 |
1,319 |
1,291 |
1,319 |
+2.09% |
16,900 |
2024/5/13 |
1,296 |
1,306 |
1,289 |
1,292 |
+1.17% |
15,200 |
2024/5/10 |
1,345 |
1,345 |
1,277 |
1,277 |
-3.26% |
57,400 |
2024/5/9 |
1,327 |
1,327 |
1,305 |
1,320 |
-0.75% |
20,600 |
2024/5/8 |
1,323 |
1,336 |
1,315 |
1,330 |
+0.53% |
13,000 |
2024/5/7 |
1,305 |
1,323 |
1,305 |
1,323 |
+1.85% |
10,400 |
2024/5/2 |
1,299 |
1,304 |
1,283 |
1,299 |
-0.15% |
17,100 |
2024/5/1 |
1,307 |
1,325 |
1,289 |
1,301 |
-0.76% |
29,900 |
2024/4/30 |
1,357 |
1,364 |
1,293 |
1,311 |
-1.50% |
41,200 |
2024/4/26 |
1,353 |
1,370 |
1,331 |
1,331 |
+0.00% |
43,300 |
2024/4/25 |
1,393 |
1,425 |
1,328 |
1,331 |
-3.62% |
31,200 |
2024/4/24 |
1,361 |
1,395 |
1,360 |
1,381 |
+1.47% |
37,600 |
2024/4/23 |
1,351 |
1,362 |
1,326 |
1,361 |
+0.96% |
27,200 |
2024/4/22 |
1,295 |
1,360 |
1,283 |
1,348 |
+5.64% |
57,900 |
2024/4/19 |
1,283 |
1,310 |
1,244 |
1,276 |
+0.16% |
49,400 |
2024/4/18 |
1,248 |
1,293 |
1,247 |
1,274 |
+2.00% |
45,400 |
2024/4/17 |
1,235 |
1,255 |
1,214 |
1,249 |
+1.13% |
49,100 |
2024/4/16 |
1,235 |
1,265 |
1,222 |
1,235 |
-1.28% |
80,800 |
2024/4/15 |
1,199 |
1,256 |
1,190 |
1,251 |
-14.84% |
221,000 |
2024/4/12 |
1,495 |
1,498 |
1,436 |
1,469 |
-1.74% |
80,800 |
2024/4/11 |
1,559 |
1,564 |
1,485 |
1,495 |
-5.38% |
42,200 |
2024/4/10 |
1,567 |
1,597 |
1,560 |
1,580 |
+1.41% |
25,000 |
2024/4/9 |
1,556 |
1,582 |
1,535 |
1,558 |
+0.13% |
20,600 |
2024/4/8 |
1,585 |
1,620 |
1,553 |
1,556 |
-0.19% |
25,800 |
2024/4/5 |
1,519 |
1,576 |
1,517 |
1,559 |
+1.43% |
18,300 |
2024/4/4 |
1,550 |
1,550 |
1,502 |
1,537 |
-1.47% |
13,900 |
2024/4/3 |
1,542 |
1,581 |
1,520 |
1,560 |
+0.39% |
11,000 |
2024/4/2 |
1,581 |
1,611 |
1,541 |
1,554 |
-2.14% |
17,300 |
2024/4/1 |
1,647 |
1,647 |
1,565 |
1,588 |
-2.58% |
19,000 |
2024/3/29 |
1,578 |
1,630 |
1,569 |
1,630 |
+3.43% |
28,100 |
2024/3/28 |
1,559 |
1,594 |
1,540 |
1,576 |
+1.61% |
28,900 |
2024/3/27 |
1,503 |
1,560 |
1,502 |
1,551 |
+4.02% |
18,000 |
2024/3/26 |
1,507 |
1,507 |
1,477 |
1,491 |
-1.06% |
7,500 |
2024/3/25 |
1,520 |
1,535 |
1,502 |
1,507 |
-0.26% |
14,500 |
2024/3/22 |
1,494 |
1,514 |
1,458 |
1,511 |
+3.00% |
16,400 |
2024/3/21 |
1,460 |
1,515 |
1,446 |
1,467 |
+1.66% |
30,100 |
2024/3/19 |
1,434 |
1,453 |
1,424 |
1,443 |
+0.84% |
6,400 |
2024/3/18 |
1,425 |
1,432 |
1,415 |
1,431 |
+1.42% |
7,000 |
2024/3/15 |
1,414 |
1,431 |
1,403 |
1,411 |
-1.12% |
6,000 |
2024/3/14 |
1,413 |
1,427 |
1,405 |
1,427 |
+0.71% |
3,700 |
2024/3/13 |
1,457 |
1,457 |
1,405 |
1,417 |
-2.75% |
7,100 |
2024/3/12 |
1,422 |
1,460 |
1,399 |
1,457 |
+1.75% |
21,600 |
2024/3/11 |
1,442 |
1,480 |
1,408 |
1,432 |
-1.98% |
21,200 |
2024/3/8 |
1,420 |
1,464 |
1,420 |
1,461 |
+2.89% |
29,300 |
2024/3/7 |
1,428 |
1,438 |
1,409 |
1,420 |
+0.00% |
14,900 |
2024/3/6 |
1,397 |
1,425 |
1,394 |
1,420 |
+1.65% |
14,300 |
2024/3/5 |
1,407 |
1,417 |
1,380 |
1,397 |
-0.36% |
16,000 |
2024/3/4 |
1,369 |
1,428 |
1,369 |
1,402 |
+2.86% |
21,200 |
2024/3/1 |
1,438 |
1,438 |
1,363 |
1,363 |
-5.15% |
34,700 |
2024/2/29 |
1,421 |
1,450 |
1,414 |
1,437 |
+1.48% |
13,100 |
2024/2/28 |
1,459 |
1,459 |
1,403 |
1,416 |
-3.28% |
15,700 |
2024/2/27 |
1,427 |
1,470 |
1,427 |
1,464 |
+3.46% |
30,500 |
|