日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,055 |
1,065 |
1,050 |
1,064 |
+0.85% |
24,800 |
2024/8/22 |
1,057 |
1,060 |
1,049 |
1,055 |
-0.19% |
25,700 |
2024/8/21 |
1,035 |
1,062 |
1,035 |
1,057 |
+0.76% |
30,500 |
2024/8/20 |
1,053 |
1,068 |
1,043 |
1,049 |
+1.25% |
55,800 |
2024/8/19 |
1,053 |
1,058 |
1,035 |
1,036 |
-2.81% |
49,600 |
2024/8/16 |
1,065 |
1,071 |
1,049 |
1,066 |
+2.01% |
80,400 |
2024/8/15 |
1,025 |
1,045 |
1,020 |
1,045 |
+2.25% |
36,100 |
2024/8/14 |
1,020 |
1,027 |
1,010 |
1,022 |
+0.49% |
42,000 |
2024/8/13 |
1,017 |
1,034 |
1,006 |
1,017 |
+0.10% |
40,100 |
2024/8/9 |
1,040 |
1,066 |
984 |
1,016 |
+0.59% |
137,200 |
2024/8/8 |
977 |
1,037 |
966 |
1,010 |
+3.48% |
118,500 |
2024/8/7 |
930 |
1,010 |
930 |
976 |
+4.95% |
137,600 |
2024/8/6 |
900 |
943 |
887 |
930 |
+14.25% |
123,600 |
2024/8/5 |
900 |
934 |
812 |
814 |
-14.32% |
350,000 |
2024/8/2 |
981 |
990 |
950 |
950 |
-7.68% |
222,100 |
2024/8/1 |
1,072 |
1,072 |
1,016 |
1,029 |
-4.37% |
69,200 |
2024/7/31 |
1,053 |
1,076 |
1,038 |
1,076 |
+1.22% |
38,300 |
2024/7/30 |
1,048 |
1,068 |
1,038 |
1,063 |
+0.76% |
154,700 |
2024/7/29 |
1,037 |
1,055 |
1,035 |
1,055 |
+3.33% |
45,900 |
2024/7/26 |
1,017 |
1,039 |
1,012 |
1,021 |
+0.79% |
57,300 |
2024/7/25 |
1,031 |
1,040 |
1,013 |
1,013 |
-3.89% |
94,700 |
2024/7/24 |
1,106 |
1,107 |
1,054 |
1,054 |
-4.70% |
78,700 |
2024/7/23 |
1,097 |
1,111 |
1,091 |
1,106 |
+1.56% |
35,700 |
2024/7/22 |
1,102 |
1,102 |
1,083 |
1,089 |
-1.18% |
32,900 |
2024/7/19 |
1,112 |
1,112 |
1,088 |
1,102 |
-0.90% |
57,000 |
2024/7/18 |
1,140 |
1,140 |
1,111 |
1,112 |
-2.46% |
63,300 |
2024/7/17 |
1,135 |
1,160 |
1,130 |
1,140 |
+1.24% |
55,800 |
2024/7/16 |
1,110 |
1,130 |
1,107 |
1,126 |
+1.99% |
49,200 |
2024/7/12 |
1,092 |
1,116 |
1,090 |
1,104 |
+0.18% |
46,600 |
2024/7/11 |
1,091 |
1,103 |
1,083 |
1,102 |
+1.66% |
35,300 |
2024/7/10 |
1,067 |
1,089 |
1,062 |
1,084 |
+2.07% |
51,500 |
2024/7/9 |
1,083 |
1,089 |
1,062 |
1,062 |
-1.76% |
62,000 |
2024/7/8 |
1,110 |
1,110 |
1,081 |
1,081 |
-1.10% |
36,700 |
2024/7/5 |
1,116 |
1,122 |
1,090 |
1,093 |
-2.06% |
65,500 |
2024/7/4 |
1,120 |
1,128 |
1,109 |
1,116 |
+0.54% |
62,400 |
2024/7/3 |
1,117 |
1,125 |
1,101 |
1,110 |
-1.33% |
58,100 |
2024/7/2 |
1,112 |
1,133 |
1,107 |
1,125 |
+1.63% |
67,500 |
2024/7/1 |
1,093 |
1,107 |
1,090 |
1,107 |
+2.12% |
53,700 |
2024/6/28 |
1,096 |
1,096 |
1,080 |
1,084 |
+0.00% |
25,300 |
2024/6/27 |
1,095 |
1,095 |
1,082 |
1,084 |
-0.73% |
29,500 |
2024/6/26 |
1,100 |
1,100 |
1,077 |
1,092 |
+0.00% |
29,800 |
2024/6/25 |
1,075 |
1,094 |
1,075 |
1,092 |
+1.87% |
37,100 |
2024/6/24 |
1,052 |
1,077 |
1,052 |
1,072 |
+2.10% |
26,400 |
2024/6/21 |
1,040 |
1,067 |
1,040 |
1,050 |
+0.96% |
25,300 |
2024/6/20 |
1,063 |
1,074 |
1,032 |
1,040 |
-1.79% |
42,700 |
2024/6/19 |
1,040 |
1,059 |
1,040 |
1,059 |
+1.53% |
18,200 |
2024/6/18 |
1,035 |
1,044 |
1,023 |
1,043 |
+0.97% |
32,800 |
2024/6/17 |
1,043 |
1,057 |
1,025 |
1,033 |
-1.71% |
45,800 |
2024/6/14 |
1,040 |
1,062 |
1,040 |
1,051 |
+0.38% |
26,800 |
2024/6/13 |
1,063 |
1,074 |
1,047 |
1,047 |
-1.51% |
42,400 |
2024/6/12 |
1,065 |
1,096 |
1,060 |
1,063 |
-0.56% |
42,100 |
2024/6/11 |
1,088 |
1,096 |
1,069 |
1,069 |
-2.29% |
37,600 |
2024/6/10 |
1,078 |
1,098 |
1,075 |
1,094 |
+1.11% |
29,800 |
2024/6/7 |
1,062 |
1,082 |
1,061 |
1,082 |
+1.50% |
37,700 |
2024/6/6 |
1,088 |
1,091 |
1,060 |
1,066 |
-1.75% |
67,800 |
2024/6/5 |
1,105 |
1,117 |
1,085 |
1,085 |
-3.30% |
39,500 |
2024/6/4 |
1,140 |
1,145 |
1,115 |
1,122 |
-1.67% |
38,500 |
2024/6/3 |
1,120 |
1,141 |
1,119 |
1,141 |
+1.97% |
39,000 |
2024/5/31 |
1,091 |
1,122 |
1,080 |
1,119 |
+3.04% |
66,700 |
2024/5/30 |
1,098 |
1,099 |
1,083 |
1,086 |
-2.16% |
35,800 |
2024/5/29 |
1,130 |
1,135 |
1,110 |
1,110 |
-1.68% |
28,700 |
2024/5/28 |
1,127 |
1,149 |
1,127 |
1,129 |
+0.62% |
26,800 |
2024/5/27 |
1,123 |
1,123 |
1,110 |
1,122 |
-0.27% |
38,500 |
2024/5/24 |
1,125 |
1,137 |
1,118 |
1,125 |
-1.57% |
29,700 |
2024/5/23 |
1,130 |
1,150 |
1,120 |
1,143 |
+1.15% |
50,400 |
2024/5/22 |
1,154 |
1,154 |
1,122 |
1,130 |
-2.08% |
68,200 |
2024/5/21 |
1,185 |
1,194 |
1,151 |
1,154 |
-2.78% |
56,300 |
2024/5/20 |
1,160 |
1,192 |
1,160 |
1,187 |
+2.50% |
43,500 |
2024/5/17 |
1,130 |
1,171 |
1,120 |
1,158 |
+2.48% |
63,700 |
2024/5/16 |
1,148 |
1,148 |
1,113 |
1,130 |
-2.25% |
54,400 |
2024/5/15 |
1,143 |
1,172 |
1,135 |
1,156 |
+1.05% |
65,000 |
2024/5/14 |
1,130 |
1,156 |
1,120 |
1,144 |
+0.35% |
92,500 |
2024/5/13 |
1,175 |
1,188 |
1,135 |
1,140 |
-4.68% |
189,700 |
2024/5/10 |
1,251 |
1,255 |
1,186 |
1,196 |
-4.70% |
125,200 |
2024/5/9 |
1,222 |
1,261 |
1,210 |
1,255 |
+1.37% |
149,500 |
2024/5/8 |
1,309 |
1,309 |
1,233 |
1,238 |
-4.99% |
249,200 |
2024/5/7 |
1,304 |
1,315 |
1,295 |
1,303 |
+1.80% |
43,300 |
2024/5/2 |
1,298 |
1,298 |
1,276 |
1,280 |
-1.16% |
41,400 |
2024/5/1 |
1,281 |
1,308 |
1,266 |
1,295 |
+0.47% |
43,200 |
2024/4/30 |
1,271 |
1,295 |
1,255 |
1,289 |
+0.94% |
37,400 |
2024/4/26 |
1,263 |
1,284 |
1,247 |
1,277 |
+0.63% |
141,900 |
2024/4/25 |
1,283 |
1,288 |
1,269 |
1,269 |
-2.01% |
52,700 |
2024/4/24 |
1,310 |
1,310 |
1,284 |
1,295 |
-1.22% |
84,600 |
2024/4/23 |
1,301 |
1,325 |
1,290 |
1,311 |
+1.16% |
48,500 |
2024/4/22 |
1,315 |
1,325 |
1,281 |
1,296 |
+0.86% |
73,300 |
2024/4/19 |
1,287 |
1,305 |
1,255 |
1,285 |
-1.76% |
105,700 |
2024/4/18 |
1,261 |
1,329 |
1,256 |
1,308 |
+3.56% |
102,800 |
2024/4/17 |
1,305 |
1,312 |
1,260 |
1,263 |
-3.44% |
94,500 |
2024/4/16 |
1,342 |
1,342 |
1,296 |
1,308 |
-3.61% |
111,000 |
2024/4/15 |
1,350 |
1,367 |
1,339 |
1,357 |
-1.24% |
37,900 |
2024/4/12 |
1,387 |
1,391 |
1,363 |
1,374 |
-0.94% |
40,300 |
2024/4/11 |
1,346 |
1,393 |
1,346 |
1,387 |
+1.76% |
57,800 |
2024/4/10 |
1,341 |
1,377 |
1,335 |
1,363 |
+0.59% |
34,400 |
2024/4/9 |
1,340 |
1,362 |
1,339 |
1,355 |
+1.50% |
44,700 |
2024/4/8 |
1,345 |
1,356 |
1,332 |
1,335 |
-0.74% |
73,000 |
2024/4/5 |
1,343 |
1,356 |
1,290 |
1,345 |
-2.04% |
93,700 |
2024/4/4 |
1,382 |
1,394 |
1,363 |
1,373 |
-0.51% |
48,500 |
2024/4/3 |
1,375 |
1,409 |
1,357 |
1,380 |
+0.36% |
71,200 |
2024/4/2 |
1,420 |
1,422 |
1,365 |
1,375 |
-3.71% |
121,600 |
2024/4/1 |
1,510 |
1,510 |
1,410 |
1,428 |
-4.99% |
155,400 |
2024/3/29 |
1,420 |
1,513 |
1,420 |
1,503 |
+6.29% |
96,200 |
2024/3/28 |
1,430 |
1,454 |
1,405 |
1,414 |
-1.60% |
81,900 |
2024/3/27 |
1,444 |
1,452 |
1,427 |
1,437 |
-0.76% |
62,000 |
2024/3/26 |
1,448 |
1,462 |
1,432 |
1,448 |
-0.41% |
50,200 |
2024/3/25 |
1,467 |
1,490 |
1,448 |
1,454 |
-1.49% |
71,000 |
2024/3/22 |
1,519 |
1,519 |
1,458 |
1,476 |
-1.20% |
79,000 |
2024/3/21 |
1,494 |
1,526 |
1,483 |
1,494 |
+3.25% |
121,300 |
2024/3/19 |
1,414 |
1,461 |
1,394 |
1,447 |
+1.90% |
103,800 |
2024/3/18 |
1,439 |
1,444 |
1,408 |
1,420 |
+0.35% |
76,300 |
2024/3/15 |
1,411 |
1,434 |
1,387 |
1,415 |
+0.71% |
91,100 |
2024/3/14 |
1,389 |
1,427 |
1,389 |
1,405 |
+1.15% |
95,200 |
2024/3/13 |
1,465 |
1,465 |
1,374 |
1,389 |
-4.67% |
245,600 |
2024/3/12 |
1,463 |
1,489 |
1,434 |
1,457 |
-2.41% |
125,300 |
2024/3/11 |
1,549 |
1,559 |
1,480 |
1,493 |
-4.60% |
232,900 |
2024/3/8 |
1,480 |
1,635 |
1,476 |
1,565 |
+5.74% |
356,500 |
2024/3/7 |
1,490 |
1,550 |
1,461 |
1,480 |
+0.20% |
241,900 |
2024/3/6 |
1,475 |
1,503 |
1,461 |
1,477 |
-1.20% |
82,300 |
2024/3/5 |
1,430 |
1,498 |
1,414 |
1,495 |
+3.17% |
128,100 |
2024/3/4 |
1,529 |
1,541 |
1,443 |
1,449 |
-3.34% |
210,100 |
2024/3/1 |
1,573 |
1,580 |
1,468 |
1,499 |
-3.79% |
252,600 |
2024/2/29 |
1,530 |
1,569 |
1,495 |
1,558 |
+1.50% |
242,700 |
2024/2/28 |
1,475 |
1,548 |
1,466 |
1,535 |
+4.71% |
279,200 |
2024/2/27 |
1,399 |
1,475 |
1,365 |
1,466 |
+5.16% |
285,900 |
|