日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
794 |
801 |
773 |
788 |
-1.50% |
15,200 |
2024/8/22 |
810 |
840 |
793 |
800 |
-1.23% |
21,400 |
2024/8/21 |
805 |
845 |
795 |
810 |
+0.75% |
29,300 |
2024/8/20 |
801 |
819 |
780 |
804 |
+0.50% |
19,900 |
2024/8/19 |
792 |
813 |
763 |
800 |
+2.17% |
35,900 |
2024/8/16 |
749 |
794 |
745 |
783 |
+4.54% |
31,200 |
2024/8/15 |
721 |
765 |
710 |
749 |
+4.32% |
33,800 |
2024/8/14 |
717 |
734 |
705 |
718 |
+0.28% |
11,000 |
2024/8/13 |
728 |
731 |
695 |
716 |
+0.28% |
24,000 |
2024/8/9 |
720 |
720 |
687 |
714 |
-0.83% |
32,500 |
2024/8/8 |
654 |
720 |
639 |
720 |
+10.09% |
57,200 |
2024/8/7 |
635 |
679 |
635 |
654 |
+2.99% |
38,500 |
2024/8/6 |
621 |
668 |
612 |
635 |
+7.08% |
56,900 |
2024/8/5 |
688 |
690 |
593 |
593 |
-20.19% |
182,100 |
2024/8/2 |
751 |
779 |
731 |
743 |
-7.82% |
82,100 |
2024/8/1 |
837 |
837 |
801 |
806 |
-5.06% |
62,500 |
2024/7/31 |
838 |
849 |
818 |
849 |
+0.12% |
42,700 |
2024/7/30 |
830 |
933 |
812 |
848 |
+3.04% |
211,400 |
2024/7/29 |
825 |
837 |
810 |
823 |
+0.98% |
49,100 |
2024/7/26 |
835 |
841 |
815 |
815 |
-1.81% |
31,600 |
2024/7/25 |
820 |
845 |
810 |
830 |
-1.07% |
63,800 |
2024/7/24 |
880 |
902 |
839 |
839 |
-3.12% |
75,900 |
2024/7/23 |
883 |
908 |
864 |
866 |
-3.13% |
78,100 |
2024/7/22 |
910 |
910 |
882 |
894 |
-1.76% |
40,400 |
2024/7/19 |
951 |
962 |
899 |
910 |
-4.41% |
106,200 |
2024/7/18 |
1,000 |
1,015 |
952 |
952 |
-4.51% |
76,700 |
2024/7/17 |
972 |
1,010 |
949 |
997 |
+2.26% |
157,600 |
2024/7/16 |
930 |
1,000 |
908 |
975 |
+7.62% |
229,400 |
2024/7/12 |
866 |
920 |
866 |
906 |
+3.07% |
95,500 |
2024/7/11 |
896 |
898 |
868 |
879 |
-1.35% |
77,000 |
2024/7/10 |
915 |
930 |
885 |
891 |
-3.05% |
72,800 |
2024/7/9 |
905 |
934 |
883 |
919 |
+1.55% |
102,000 |
2024/7/8 |
915 |
929 |
895 |
905 |
+1.57% |
101,300 |
2024/7/5 |
895 |
919 |
876 |
891 |
-1.33% |
111,800 |
2024/7/4 |
937 |
937 |
898 |
903 |
-4.04% |
133,300 |
2024/7/3 |
984 |
984 |
941 |
941 |
-2.99% |
79,100 |
2024/7/2 |
973 |
990 |
940 |
970 |
-1.42% |
214,900 |
2024/7/1 |
980 |
1,028 |
979 |
984 |
-1.80% |
167,500 |
2024/6/28 |
1,012 |
1,105 |
970 |
1,002 |
-2.43% |
604,900 |
2024/6/27 |
1,089 |
1,140 |
1,018 |
1,027 |
-4.91% |
524,100 |
2024/6/26 |
1,185 |
1,205 |
1,073 |
1,080 |
-6.01% |
883,900 |
2024/6/25 |
1,217 |
1,239 |
1,130 |
1,149 |
-10.02% |
1,458,400 |
2024/6/24 |
1,098 |
1,317 |
1,063 |
1,277 |
+25.57% |
5,963,700 |
2024/6/21 |
980 |
1,115 |
976 |
1,017 |
+5.39% |
1,891,300 |
2024/6/20 |
1,106 |
1,140 |
954 |
965 |
-9.47% |
1,692,900 |
2024/6/19 |
904 |
1,066 |
864 |
1,066 |
+16.38% |
700,600 |
2024/6/18 |
891 |
932 |
856 |
916 |
+3.62% |
180,200 |
2024/6/17 |
957 |
984 |
884 |
884 |
+5.62% |
513,400 |
2024/6/14 |
820 |
840 |
820 |
837 |
+1.82% |
19,600 |
2024/6/13 |
867 |
867 |
821 |
822 |
-4.42% |
55,800 |
2024/6/12 |
847 |
866 |
845 |
860 |
+1.78% |
44,600 |
2024/6/11 |
838 |
855 |
826 |
845 |
+0.96% |
54,100 |
2024/6/10 |
818 |
848 |
818 |
837 |
+2.07% |
67,200 |
2024/6/7 |
865 |
877 |
816 |
820 |
-6.82% |
169,000 |
2024/6/6 |
961 |
970 |
880 |
880 |
-8.33% |
193,300 |
2024/6/5 |
999 |
1,030 |
958 |
960 |
-0.93% |
161,000 |
2024/6/4 |
1,005 |
1,010 |
952 |
969 |
-5.00% |
232,200 |
2024/6/3 |
1,125 |
1,125 |
1,020 |
1,020 |
-6.85% |
236,200 |
2024/5/31 |
1,160 |
1,215 |
1,095 |
1,095 |
-3.10% |
1,137,000 |
2024/5/30 |
1,066 |
1,215 |
1,048 |
1,130 |
+7.01% |
2,488,000 |
2024/5/29 |
1,080 |
1,410 |
1,027 |
1,056 |
-7.37% |
5,198,600 |
2024/5/28 |
1,282 |
1,300 |
1,075 |
1,140 |
--- |
3,720,300 |
|