日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
935 |
945 |
924 |
938 |
+0.11% |
9,900 |
2024/8/22 |
935 |
939 |
922 |
937 |
+0.11% |
8,600 |
2024/8/21 |
930 |
943 |
930 |
936 |
-1.89% |
15,400 |
2024/8/20 |
945 |
955 |
943 |
954 |
+1.49% |
5,600 |
2024/8/19 |
955 |
956 |
935 |
940 |
-1.57% |
10,000 |
2024/8/16 |
935 |
965 |
931 |
955 |
+3.69% |
23,500 |
2024/8/15 |
920 |
932 |
920 |
921 |
-0.54% |
9,400 |
2024/8/14 |
923 |
936 |
919 |
926 |
+0.54% |
19,800 |
2024/8/13 |
900 |
925 |
900 |
921 |
+3.14% |
83,000 |
2024/8/9 |
900 |
914 |
886 |
893 |
-0.56% |
20,700 |
2024/8/8 |
890 |
904 |
880 |
898 |
+0.22% |
21,400 |
2024/8/7 |
876 |
909 |
863 |
896 |
+4.07% |
41,100 |
2024/8/6 |
813 |
888 |
813 |
861 |
+7.76% |
74,500 |
2024/8/5 |
899 |
922 |
782 |
799 |
-14.27% |
131,300 |
2024/8/2 |
991 |
991 |
932 |
932 |
-7.08% |
63,700 |
2024/8/1 |
1,020 |
1,020 |
992 |
1,003 |
-2.90% |
23,600 |
2024/7/31 |
1,002 |
1,036 |
1,002 |
1,033 |
+2.28% |
21,800 |
2024/7/30 |
1,005 |
1,012 |
1,000 |
1,010 |
-2.42% |
45,000 |
2024/7/29 |
1,054 |
1,054 |
1,024 |
1,035 |
+0.58% |
93,400 |
2024/7/26 |
1,039 |
1,044 |
1,028 |
1,029 |
-0.19% |
35,700 |
2024/7/25 |
1,024 |
1,043 |
1,024 |
1,031 |
+0.39% |
34,300 |
2024/7/24 |
1,052 |
1,052 |
1,025 |
1,027 |
-1.82% |
105,400 |
2024/7/23 |
1,041 |
1,057 |
1,030 |
1,046 |
+0.48% |
27,400 |
2024/7/22 |
1,071 |
1,071 |
1,040 |
1,041 |
-1.61% |
25,800 |
2024/7/19 |
1,079 |
1,080 |
1,040 |
1,058 |
-2.04% |
43,500 |
2024/7/18 |
1,093 |
1,093 |
1,077 |
1,080 |
-0.64% |
16,000 |
2024/7/17 |
1,098 |
1,098 |
1,080 |
1,087 |
-0.28% |
12,500 |
2024/7/16 |
1,085 |
1,094 |
1,078 |
1,090 |
+1.21% |
15,200 |
2024/7/12 |
1,072 |
1,082 |
1,072 |
1,077 |
+0.65% |
23,000 |
2024/7/11 |
1,067 |
1,074 |
1,063 |
1,070 |
+0.75% |
20,600 |
2024/7/10 |
1,066 |
1,070 |
1,059 |
1,062 |
+0.47% |
18,400 |
2024/7/9 |
1,072 |
1,073 |
1,057 |
1,057 |
-0.84% |
9,600 |
2024/7/8 |
1,060 |
1,070 |
1,060 |
1,066 |
+0.95% |
12,200 |
2024/7/5 |
1,068 |
1,068 |
1,055 |
1,056 |
+0.09% |
13,900 |
2024/7/4 |
1,078 |
1,078 |
1,055 |
1,055 |
-2.04% |
17,800 |
2024/7/3 |
1,078 |
1,079 |
1,070 |
1,077 |
+0.19% |
9,500 |
2024/7/2 |
1,066 |
1,082 |
1,066 |
1,075 |
+1.32% |
16,100 |
2024/7/1 |
1,053 |
1,069 |
1,050 |
1,061 |
+1.43% |
12,100 |
2024/6/28 |
1,048 |
1,055 |
1,042 |
1,046 |
+0.19% |
12,200 |
2024/6/27 |
1,045 |
1,056 |
1,036 |
1,044 |
+0.38% |
12,800 |
2024/6/26 |
1,035 |
1,043 |
1,031 |
1,040 |
+0.19% |
16,800 |
2024/6/25 |
1,030 |
1,038 |
1,029 |
1,038 |
+0.87% |
7,000 |
2024/6/24 |
1,017 |
1,034 |
1,016 |
1,029 |
+0.98% |
8,500 |
2024/6/21 |
1,034 |
1,039 |
1,019 |
1,019 |
+0.39% |
14,100 |
2024/6/20 |
1,016 |
1,016 |
1,008 |
1,015 |
+0.79% |
4,100 |
2024/6/19 |
1,006 |
1,016 |
1,006 |
1,007 |
-0.40% |
10,100 |
2024/6/18 |
1,017 |
1,017 |
1,001 |
1,011 |
-0.20% |
15,500 |
2024/6/17 |
1,020 |
1,020 |
1,003 |
1,013 |
-0.39% |
9,600 |
2024/6/14 |
995 |
1,017 |
993 |
1,017 |
+2.01% |
29,900 |
2024/6/13 |
1,000 |
1,006 |
995 |
997 |
+0.10% |
20,200 |
2024/6/12 |
1,042 |
1,042 |
993 |
996 |
-3.21% |
196,600 |
2024/6/11 |
1,023 |
1,034 |
1,007 |
1,029 |
+0.59% |
34,600 |
2024/6/10 |
1,050 |
1,050 |
1,016 |
1,023 |
-3.58% |
83,600 |
2024/6/7 |
1,086 |
1,101 |
1,061 |
1,061 |
-3.55% |
61,000 |
2024/6/6 |
1,114 |
1,114 |
1,096 |
1,100 |
-0.72% |
15,100 |
2024/6/5 |
1,100 |
1,115 |
1,099 |
1,108 |
-0.45% |
20,700 |
2024/6/4 |
1,101 |
1,115 |
1,095 |
1,113 |
+0.72% |
22,900 |
2024/6/3 |
1,080 |
1,120 |
1,078 |
1,105 |
+2.13% |
27,600 |
2024/5/31 |
1,063 |
1,093 |
1,060 |
1,082 |
+1.79% |
19,400 |
2024/5/30 |
1,062 |
1,074 |
1,049 |
1,063 |
-0.56% |
13,500 |
2024/5/29 |
1,075 |
1,086 |
1,063 |
1,069 |
-1.38% |
8,300 |
2024/5/28 |
1,067 |
1,084 |
1,067 |
1,084 |
+0.93% |
4,100 |
2024/5/27 |
1,074 |
1,080 |
1,066 |
1,074 |
+0.00% |
4,400 |
2024/5/24 |
1,058 |
1,078 |
1,052 |
1,074 |
+0.28% |
8,300 |
2024/5/23 |
1,076 |
1,076 |
1,061 |
1,071 |
-0.09% |
8,300 |
2024/5/22 |
1,084 |
1,088 |
1,062 |
1,072 |
-1.11% |
16,200 |
2024/5/21 |
1,075 |
1,086 |
1,075 |
1,084 |
+0.84% |
9,100 |
2024/5/20 |
1,080 |
1,089 |
1,061 |
1,075 |
+0.00% |
10,500 |
2024/5/17 |
1,075 |
1,086 |
1,068 |
1,075 |
-0.09% |
15,300 |
2024/5/16 |
1,078 |
1,079 |
1,064 |
1,076 |
+0.94% |
14,700 |
2024/5/15 |
1,064 |
1,074 |
1,055 |
1,066 |
+0.85% |
9,200 |
2024/5/14 |
1,047 |
1,066 |
1,047 |
1,057 |
+0.96% |
13,000 |
2024/5/13 |
1,035 |
1,050 |
1,026 |
1,047 |
+0.48% |
14,300 |
2024/5/10 |
1,066 |
1,066 |
1,030 |
1,042 |
-2.16% |
16,600 |
2024/5/9 |
1,071 |
1,071 |
1,043 |
1,065 |
-0.56% |
10,600 |
2024/5/8 |
1,075 |
1,080 |
1,059 |
1,071 |
-0.56% |
12,900 |
2024/5/7 |
1,072 |
1,079 |
1,063 |
1,077 |
+0.65% |
12,600 |
2024/5/2 |
1,069 |
1,076 |
1,061 |
1,070 |
+0.56% |
11,700 |
2024/5/1 |
1,050 |
1,068 |
1,048 |
1,064 |
+2.21% |
16,600 |
2024/4/30 |
1,060 |
1,067 |
1,041 |
1,041 |
-1.89% |
18,800 |
2024/4/26 |
1,070 |
1,072 |
1,050 |
1,061 |
-0.19% |
20,000 |
2024/4/25 |
1,075 |
1,084 |
1,063 |
1,063 |
-0.75% |
21,600 |
2024/4/24 |
1,059 |
1,075 |
1,052 |
1,071 |
+2.29% |
32,700 |
2024/4/23 |
1,040 |
1,050 |
1,036 |
1,047 |
+0.77% |
29,700 |
2024/4/22 |
1,013 |
1,042 |
1,013 |
1,039 |
+4.11% |
31,200 |
2024/4/19 |
1,016 |
1,019 |
989 |
998 |
-2.63% |
55,200 |
2024/4/18 |
988 |
1,027 |
988 |
1,025 |
+5.34% |
32,600 |
2024/4/17 |
1,004 |
1,005 |
972 |
973 |
-3.09% |
66,900 |
2024/4/16 |
1,028 |
1,028 |
1,000 |
1,004 |
-2.90% |
47,600 |
2024/4/15 |
1,011 |
1,059 |
1,007 |
1,034 |
+0.10% |
47,300 |
2024/4/12 |
1,115 |
1,115 |
1,032 |
1,033 |
-10.41% |
149,600 |
2024/4/11 |
1,142 |
1,153 |
1,081 |
1,153 |
+0.70% |
68,900 |
2024/4/10 |
1,134 |
1,166 |
1,130 |
1,145 |
+1.33% |
99,000 |
2024/4/9 |
1,120 |
1,130 |
1,098 |
1,130 |
+0.71% |
48,500 |
2024/4/8 |
1,083 |
1,122 |
1,075 |
1,122 |
+4.18% |
91,100 |
2024/4/5 |
1,027 |
1,079 |
1,027 |
1,077 |
+3.96% |
64,900 |
2024/4/4 |
1,045 |
1,045 |
1,020 |
1,036 |
+0.10% |
30,000 |
2024/4/3 |
1,024 |
1,042 |
1,022 |
1,035 |
+1.07% |
36,600 |
2024/4/2 |
1,048 |
1,069 |
1,012 |
1,024 |
-1.25% |
36,500 |
2024/4/1 |
1,097 |
1,097 |
1,036 |
1,037 |
-5.12% |
44,100 |
2024/3/29 |
1,067 |
1,093 |
1,065 |
1,093 |
+2.15% |
44,300 |
2024/3/28 |
1,059 |
1,079 |
1,051 |
1,070 |
+1.61% |
78,200 |
2024/3/27 |
1,040 |
1,063 |
1,040 |
1,053 |
+0.48% |
66,900 |
2024/3/26 |
1,043 |
1,049 |
1,022 |
1,048 |
+0.38% |
39,000 |
2024/3/25 |
1,051 |
1,075 |
1,044 |
1,044 |
-0.29% |
63,700 |
2024/3/22 |
1,046 |
1,055 |
1,020 |
1,047 |
+2.55% |
84,200 |
2024/3/21 |
1,025 |
1,027 |
1,011 |
1,021 |
+0.00% |
47,600 |
2024/3/19 |
989 |
1,030 |
983 |
1,021 |
+3.03% |
72,400 |
2024/3/18 |
999 |
1,010 |
985 |
991 |
+0.30% |
65,800 |
2024/3/15 |
997 |
1,004 |
982 |
988 |
-2.27% |
33,900 |
2024/3/14 |
1,004 |
1,020 |
992 |
1,011 |
+1.30% |
58,700 |
2024/3/13 |
1,021 |
1,021 |
980 |
998 |
-2.92% |
67,200 |
2024/3/12 |
991 |
1,031 |
978 |
1,028 |
+2.80% |
85,200 |
2024/3/11 |
958 |
1,016 |
956 |
1,000 |
-0.30% |
288,000 |
2024/3/8 |
1,035 |
1,037 |
993 |
1,003 |
-3.09% |
168,700 |
2024/3/7 |
1,044 |
1,050 |
1,019 |
1,035 |
+0.19% |
87,900 |
2024/3/6 |
1,011 |
1,040 |
1,002 |
1,033 |
+2.08% |
70,200 |
2024/3/5 |
992 |
1,012 |
980 |
1,012 |
+0.80% |
62,500 |
2024/3/4 |
1,005 |
1,030 |
992 |
1,004 |
+1.41% |
89,700 |
2024/3/1 |
1,001 |
1,022 |
975 |
990 |
+0.51% |
109,500 |
2024/2/29 |
961 |
990 |
946 |
985 |
+1.65% |
74,100 |
2024/2/28 |
974 |
987 |
952 |
969 |
+1.04% |
75,600 |
2024/2/27 |
946 |
964 |
937 |
959 |
+2.24% |
42,700 |
|