日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,070 |
1,070 |
1,064 |
1,064 |
-0.56% |
4,700 |
2024/8/22 |
1,069 |
1,077 |
1,069 |
1,070 |
+0.09% |
5,200 |
2024/8/21 |
1,070 |
1,078 |
1,068 |
1,069 |
-0.09% |
4,600 |
2024/8/20 |
1,076 |
1,078 |
1,070 |
1,070 |
+0.00% |
4,800 |
2024/8/19 |
1,071 |
1,073 |
1,066 |
1,070 |
-0.19% |
6,100 |
2024/8/16 |
1,070 |
1,072 |
1,061 |
1,072 |
+1.04% |
3,300 |
2024/8/15 |
1,077 |
1,077 |
1,059 |
1,061 |
-0.38% |
5,200 |
2024/8/14 |
1,056 |
1,069 |
1,053 |
1,065 |
+1.24% |
3,500 |
2024/8/13 |
1,056 |
1,062 |
1,051 |
1,052 |
+0.00% |
3,200 |
2024/8/9 |
1,056 |
1,068 |
1,040 |
1,052 |
+0.19% |
3,100 |
2024/8/8 |
1,050 |
1,055 |
1,050 |
1,050 |
-0.10% |
1,900 |
2024/8/7 |
1,050 |
1,066 |
1,027 |
1,051 |
-0.85% |
8,000 |
2024/8/6 |
1,006 |
1,064 |
1,001 |
1,060 |
-0.56% |
11,800 |
2024/8/5 |
1,132 |
1,140 |
1,006 |
1,066 |
-6.49% |
24,500 |
2024/8/2 |
1,150 |
1,151 |
1,140 |
1,140 |
-1.72% |
10,100 |
2024/8/1 |
1,164 |
1,164 |
1,160 |
1,160 |
-0.51% |
2,300 |
2024/7/31 |
1,166 |
1,166 |
1,165 |
1,166 |
+0.00% |
1,100 |
2024/7/30 |
1,168 |
1,194 |
1,164 |
1,166 |
-0.17% |
2,500 |
2024/7/29 |
1,165 |
1,168 |
1,165 |
1,168 |
+0.00% |
1,800 |
2024/7/26 |
1,164 |
1,168 |
1,164 |
1,168 |
+0.34% |
500 |
2024/7/25 |
1,175 |
1,176 |
1,164 |
1,164 |
-0.26% |
13,200 |
2024/7/24 |
1,167 |
1,167 |
1,166 |
1,167 |
+0.00% |
1,800 |
2024/7/23 |
1,170 |
1,170 |
1,167 |
1,167 |
+0.09% |
2,100 |
2024/7/22 |
1,167 |
1,168 |
1,164 |
1,166 |
+0.00% |
4,100 |
2024/7/19 |
1,176 |
1,176 |
1,165 |
1,166 |
-0.85% |
10,300 |
2024/7/18 |
1,172 |
1,176 |
1,172 |
1,176 |
+0.00% |
1,300 |
2024/7/17 |
1,184 |
1,184 |
1,174 |
1,176 |
+0.26% |
1,500 |
2024/7/16 |
1,174 |
1,175 |
1,171 |
1,173 |
+0.00% |
3,700 |
2024/7/12 |
1,172 |
1,175 |
1,172 |
1,173 |
-0.17% |
3,800 |
2024/7/11 |
1,177 |
1,177 |
1,171 |
1,175 |
+0.17% |
1,800 |
2024/7/10 |
1,168 |
1,173 |
1,168 |
1,173 |
+0.43% |
700 |
2024/7/9 |
1,170 |
1,170 |
1,168 |
1,168 |
-0.17% |
1,600 |
2024/7/8 |
1,170 |
1,171 |
1,169 |
1,170 |
+0.00% |
3,900 |
2024/7/5 |
1,172 |
1,172 |
1,170 |
1,170 |
-0.09% |
7,800 |
2024/7/4 |
1,167 |
1,178 |
1,167 |
1,171 |
+0.43% |
4,200 |
2024/7/3 |
1,170 |
1,170 |
1,166 |
1,166 |
-0.09% |
3,200 |
2024/7/2 |
1,170 |
1,196 |
1,166 |
1,167 |
-0.26% |
8,000 |
2024/7/1 |
1,172 |
1,175 |
1,168 |
1,170 |
+0.00% |
9,700 |
2024/6/28 |
1,174 |
1,175 |
1,166 |
1,170 |
-0.09% |
2,100 |
2024/6/27 |
1,173 |
1,173 |
1,169 |
1,171 |
+0.17% |
1,600 |
2024/6/26 |
1,171 |
1,172 |
1,169 |
1,169 |
-0.09% |
4,200 |
2024/6/25 |
1,183 |
1,183 |
1,170 |
1,170 |
-0.09% |
5,600 |
2024/6/24 |
1,171 |
1,171 |
1,161 |
1,171 |
+0.00% |
5,200 |
2024/6/21 |
1,177 |
1,200 |
1,170 |
1,171 |
+0.00% |
4,900 |
2024/6/20 |
1,184 |
1,184 |
1,171 |
1,171 |
-1.35% |
700 |
2024/6/19 |
1,184 |
1,194 |
1,184 |
1,187 |
+0.25% |
2,300 |
2024/6/18 |
1,178 |
1,184 |
1,175 |
1,184 |
+0.77% |
1,000 |
2024/6/17 |
1,176 |
1,176 |
1,175 |
1,175 |
+0.00% |
800 |
2024/6/14 |
1,175 |
1,175 |
1,175 |
1,175 |
+0.00% |
100 |
2024/6/13 |
1,171 |
1,175 |
1,171 |
1,175 |
-0.09% |
300 |
2024/6/12 |
1,174 |
1,176 |
1,174 |
1,176 |
+0.09% |
400 |
2024/6/11 |
1,178 |
1,178 |
1,175 |
1,175 |
-0.25% |
700 |
2024/6/10 |
1,195 |
1,195 |
1,167 |
1,178 |
+0.00% |
2,500 |
2024/6/6 |
1,170 |
1,178 |
1,169 |
1,178 |
+0.43% |
300 |
2024/6/5 |
1,174 |
1,174 |
1,165 |
1,173 |
-0.09% |
3,600 |
2024/6/4 |
1,178 |
1,178 |
1,174 |
1,174 |
+0.43% |
1,300 |
2024/6/3 |
1,171 |
1,171 |
1,166 |
1,169 |
-0.09% |
1,000 |
2024/5/31 |
1,166 |
1,192 |
1,166 |
1,170 |
+0.60% |
500 |
2024/5/30 |
1,163 |
1,163 |
1,163 |
1,163 |
-1.86% |
600 |
2024/5/29 |
1,169 |
1,185 |
1,169 |
1,185 |
+1.72% |
700 |
2024/5/28 |
1,174 |
1,175 |
1,165 |
1,165 |
-0.68% |
1,800 |
2024/5/27 |
1,182 |
1,182 |
1,170 |
1,173 |
-1.01% |
2,100 |
2024/5/24 |
1,190 |
1,192 |
1,175 |
1,185 |
-0.42% |
5,100 |
2024/5/23 |
1,195 |
1,195 |
1,190 |
1,190 |
-0.42% |
2,100 |
2024/5/22 |
1,197 |
1,197 |
1,195 |
1,195 |
-0.17% |
200 |
2024/5/21 |
1,199 |
1,205 |
1,195 |
1,197 |
+0.17% |
7,100 |
2024/5/20 |
1,198 |
1,198 |
1,195 |
1,195 |
-1.08% |
1,000 |
2024/5/17 |
1,196 |
1,208 |
1,196 |
1,208 |
+1.00% |
500 |
2024/5/16 |
1,200 |
1,200 |
1,196 |
1,196 |
-0.25% |
300 |
2024/5/15 |
1,199 |
1,199 |
1,199 |
1,199 |
-0.58% |
100 |
2024/5/14 |
1,200 |
1,206 |
1,193 |
1,206 |
+0.08% |
1,600 |
2024/5/13 |
1,204 |
1,206 |
1,204 |
1,205 |
+0.33% |
1,100 |
2024/5/10 |
1,201 |
1,201 |
1,201 |
1,201 |
-0.41% |
100 |
2024/5/9 |
1,208 |
1,208 |
1,205 |
1,206 |
-0.17% |
300 |
2024/5/8 |
1,209 |
1,209 |
1,202 |
1,208 |
+0.58% |
1,100 |
2024/5/7 |
1,207 |
1,207 |
1,201 |
1,201 |
+0.25% |
600 |
2024/5/2 |
1,201 |
1,201 |
1,198 |
1,198 |
-0.25% |
200 |
2024/5/1 |
1,200 |
1,201 |
1,200 |
1,201 |
-0.33% |
200 |
2024/4/30 |
1,185 |
1,205 |
1,185 |
1,205 |
+1.26% |
700 |
2024/4/26 |
1,195 |
1,195 |
1,190 |
1,190 |
-0.92% |
800 |
2024/4/25 |
1,201 |
1,201 |
1,201 |
1,201 |
-0.66% |
1,100 |
2024/4/24 |
1,205 |
1,209 |
1,205 |
1,209 |
+0.33% |
300 |
2024/4/23 |
1,200 |
1,205 |
1,199 |
1,205 |
+0.42% |
800 |
2024/4/22 |
1,190 |
1,200 |
1,190 |
1,200 |
+1.52% |
1,000 |
2024/4/19 |
1,195 |
1,195 |
1,175 |
1,182 |
-1.50% |
2,300 |
2024/4/18 |
1,200 |
1,200 |
1,200 |
1,200 |
+0.00% |
100 |
2024/4/17 |
1,200 |
1,200 |
1,200 |
1,200 |
+0.00% |
200 |
2024/4/16 |
1,204 |
1,204 |
1,200 |
1,200 |
-1.07% |
1,000 |
2024/4/15 |
1,207 |
1,213 |
1,207 |
1,213 |
+0.50% |
200 |
2024/4/12 |
1,205 |
1,207 |
1,205 |
1,207 |
+0.92% |
200 |
2024/4/11 |
1,195 |
1,196 |
1,195 |
1,196 |
-0.42% |
500 |
2024/4/10 |
1,201 |
1,201 |
1,201 |
1,201 |
-0.08% |
100 |
2024/4/9 |
1,210 |
1,210 |
1,200 |
1,202 |
-0.41% |
700 |
2024/4/8 |
1,226 |
1,226 |
1,207 |
1,207 |
-0.17% |
600 |
2024/4/5 |
1,198 |
1,209 |
1,198 |
1,209 |
+0.92% |
400 |
2024/4/4 |
1,207 |
1,207 |
1,198 |
1,198 |
+0.25% |
500 |
2024/4/3 |
1,222 |
1,230 |
1,175 |
1,195 |
-2.45% |
5,700 |
2024/4/2 |
1,205 |
1,237 |
1,205 |
1,225 |
+2.51% |
4,600 |
2024/4/1 |
1,216 |
1,216 |
1,195 |
1,195 |
-1.65% |
700 |
2024/3/29 |
1,216 |
1,216 |
1,215 |
1,215 |
-0.08% |
200 |
2024/3/28 |
1,211 |
1,247 |
1,183 |
1,216 |
-2.25% |
2,400 |
2024/3/27 |
1,235 |
1,249 |
1,234 |
1,244 |
+0.16% |
1,700 |
2024/3/26 |
1,240 |
1,242 |
1,230 |
1,242 |
+0.16% |
1,800 |
2024/3/25 |
1,228 |
1,242 |
1,228 |
1,240 |
+1.14% |
3,900 |
2024/3/22 |
1,213 |
1,280 |
1,211 |
1,226 |
+1.07% |
5,100 |
2024/3/21 |
1,217 |
1,217 |
1,212 |
1,213 |
+0.00% |
1,500 |
2024/3/19 |
1,213 |
1,214 |
1,213 |
1,213 |
-0.25% |
500 |
2024/3/18 |
1,205 |
1,216 |
1,205 |
1,216 |
+0.25% |
1,900 |
2024/3/15 |
1,213 |
1,213 |
1,213 |
1,213 |
+0.83% |
100 |
2024/3/14 |
1,203 |
1,203 |
1,203 |
1,203 |
-0.33% |
200 |
2024/3/13 |
1,210 |
1,210 |
1,207 |
1,207 |
+0.67% |
1,400 |
2024/3/12 |
1,192 |
1,199 |
1,192 |
1,199 |
-0.08% |
600 |
2024/3/11 |
1,225 |
1,225 |
1,200 |
1,200 |
-2.04% |
5,200 |
2024/3/8 |
1,230 |
1,230 |
1,225 |
1,225 |
-0.16% |
200 |
2024/3/7 |
1,219 |
1,227 |
1,210 |
1,227 |
+0.74% |
1,400 |
2024/3/6 |
1,212 |
1,218 |
1,210 |
1,218 |
+0.33% |
800 |
2024/3/5 |
1,214 |
1,215 |
1,214 |
1,214 |
+0.00% |
800 |
2024/3/4 |
1,218 |
1,218 |
1,213 |
1,214 |
-0.33% |
400 |
2024/3/1 |
1,190 |
1,220 |
1,188 |
1,218 |
-0.16% |
8,000 |
2024/2/29 |
1,223 |
1,223 |
1,220 |
1,220 |
-0.25% |
1,500 |
2024/2/28 |
1,223 |
1,223 |
1,223 |
1,223 |
+0.74% |
100 |
2024/2/27 |
1,219 |
1,220 |
1,214 |
1,214 |
+0.17% |
300 |
2024/2/26 |
1,235 |
1,244 |
1,195 |
1,212 |
-1.86% |
9,900 |
|