日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,282 |
1,295 |
1,282 |
1,295 |
+0.94% |
600 |
2024/8/22 |
1,283 |
1,283 |
1,283 |
1,283 |
-0.16% |
100 |
2024/8/21 |
1,285 |
1,285 |
1,270 |
1,285 |
+0.08% |
600 |
2024/8/20 |
1,285 |
1,285 |
1,284 |
1,284 |
-0.08% |
900 |
2024/8/19 |
1,283 |
1,285 |
1,282 |
1,285 |
+0.00% |
500 |
2024/8/16 |
1,247 |
1,285 |
1,247 |
1,285 |
+0.63% |
3,300 |
2024/8/15 |
1,268 |
1,298 |
1,268 |
1,277 |
-1.62% |
1,000 |
2024/8/14 |
1,274 |
1,311 |
1,274 |
1,298 |
+1.33% |
1,200 |
2024/8/13 |
1,264 |
1,281 |
1,234 |
1,281 |
+1.34% |
1,600 |
2024/8/9 |
1,244 |
1,264 |
1,223 |
1,264 |
+1.53% |
1,300 |
2024/8/8 |
1,208 |
1,245 |
1,208 |
1,245 |
+3.06% |
1,300 |
2024/8/7 |
1,238 |
1,295 |
1,208 |
1,208 |
-3.75% |
8,900 |
2024/8/6 |
1,263 |
1,263 |
1,214 |
1,255 |
-0.63% |
4,300 |
2024/8/5 |
1,306 |
1,306 |
1,200 |
1,263 |
-4.89% |
11,200 |
2024/8/2 |
1,328 |
1,354 |
1,328 |
1,328 |
-1.70% |
2,800 |
2024/8/1 |
1,351 |
1,351 |
1,351 |
1,351 |
-0.95% |
200 |
2024/7/31 |
1,351 |
1,392 |
1,351 |
1,364 |
-1.16% |
1,400 |
2024/7/30 |
1,383 |
1,410 |
1,349 |
1,380 |
-0.65% |
3,300 |
2024/7/29 |
1,389 |
1,405 |
1,372 |
1,389 |
+3.27% |
2,700 |
2024/7/26 |
1,326 |
1,346 |
1,323 |
1,345 |
-0.30% |
2,200 |
2024/7/25 |
1,361 |
1,367 |
1,336 |
1,349 |
-1.46% |
3,800 |
2024/7/24 |
1,357 |
1,374 |
1,357 |
1,369 |
+0.96% |
800 |
2024/7/23 |
1,379 |
1,391 |
1,356 |
1,356 |
-1.88% |
500 |
2024/7/22 |
1,380 |
1,383 |
1,357 |
1,382 |
-0.14% |
2,100 |
2024/7/19 |
1,375 |
1,386 |
1,356 |
1,384 |
+0.22% |
3,400 |
2024/7/18 |
1,400 |
1,404 |
1,368 |
1,381 |
-1.00% |
3,000 |
2024/7/17 |
1,373 |
1,396 |
1,373 |
1,395 |
-0.57% |
1,200 |
2024/7/16 |
1,403 |
1,403 |
1,380 |
1,403 |
+0.00% |
1,400 |
2024/7/12 |
1,379 |
1,403 |
1,375 |
1,403 |
+0.43% |
2,500 |
2024/7/11 |
1,384 |
1,433 |
1,367 |
1,397 |
-0.92% |
4,900 |
2024/7/10 |
1,410 |
1,418 |
1,387 |
1,410 |
+0.07% |
1,700 |
2024/7/9 |
1,414 |
1,436 |
1,386 |
1,409 |
-1.95% |
2,600 |
2024/7/8 |
1,440 |
1,440 |
1,404 |
1,437 |
-0.21% |
2,900 |
2024/7/5 |
1,404 |
1,450 |
1,404 |
1,440 |
+2.56% |
9,800 |
2024/7/4 |
1,380 |
1,405 |
1,380 |
1,404 |
+1.67% |
12,200 |
2024/7/3 |
1,348 |
1,384 |
1,348 |
1,381 |
+0.66% |
6,100 |
2024/7/2 |
1,365 |
1,372 |
1,365 |
1,372 |
+0.00% |
400 |
2024/7/1 |
1,354 |
1,372 |
1,340 |
1,372 |
+2.39% |
1,300 |
2024/6/28 |
1,333 |
1,350 |
1,326 |
1,340 |
+0.75% |
3,800 |
2024/6/27 |
1,325 |
1,330 |
1,307 |
1,330 |
+0.38% |
2,000 |
2024/6/26 |
1,330 |
1,330 |
1,311 |
1,325 |
+0.15% |
3,700 |
2024/6/25 |
1,306 |
1,323 |
1,306 |
1,323 |
+0.23% |
500 |
2024/6/24 |
1,303 |
1,320 |
1,294 |
1,320 |
+1.23% |
600 |
2024/6/21 |
1,322 |
1,322 |
1,300 |
1,304 |
-1.36% |
900 |
2024/6/20 |
1,312 |
1,329 |
1,310 |
1,322 |
-0.30% |
1,600 |
2024/6/19 |
1,315 |
1,328 |
1,304 |
1,326 |
+0.91% |
800 |
2024/6/18 |
1,296 |
1,319 |
1,289 |
1,314 |
+1.08% |
13,100 |
2024/6/17 |
1,300 |
1,300 |
1,284 |
1,300 |
+0.00% |
900 |
2024/6/14 |
1,300 |
1,300 |
1,300 |
1,300 |
+0.00% |
200 |
2024/6/13 |
1,300 |
1,300 |
1,300 |
1,300 |
+0.31% |
100 |
2024/6/12 |
1,298 |
1,318 |
1,296 |
1,296 |
-0.99% |
600 |
2024/6/11 |
1,304 |
1,309 |
1,297 |
1,309 |
-0.76% |
1,400 |
2024/6/10 |
1,298 |
1,323 |
1,296 |
1,319 |
+0.61% |
1,600 |
2024/6/7 |
1,298 |
1,311 |
1,298 |
1,311 |
+0.61% |
500 |
2024/6/6 |
1,301 |
1,324 |
1,301 |
1,303 |
-1.29% |
900 |
2024/6/5 |
1,293 |
1,320 |
1,293 |
1,320 |
-0.15% |
1,200 |
2024/6/4 |
1,305 |
1,323 |
1,294 |
1,322 |
+0.15% |
2,900 |
2024/6/3 |
1,310 |
1,320 |
1,310 |
1,320 |
+0.76% |
1,300 |
2024/5/31 |
1,290 |
1,320 |
1,290 |
1,310 |
+0.38% |
1,300 |
2024/5/30 |
1,323 |
1,323 |
1,291 |
1,305 |
-1.81% |
1,400 |
2024/5/29 |
1,322 |
1,330 |
1,303 |
1,329 |
+1.06% |
1,400 |
2024/5/28 |
1,322 |
1,322 |
1,300 |
1,315 |
-0.68% |
1,300 |
2024/5/27 |
1,308 |
1,336 |
1,292 |
1,324 |
+1.22% |
2,900 |
2024/5/24 |
1,281 |
1,310 |
1,281 |
1,308 |
-0.15% |
1,200 |
2024/5/23 |
1,298 |
1,310 |
1,298 |
1,310 |
+0.77% |
600 |
2024/5/22 |
1,299 |
1,300 |
1,285 |
1,300 |
+1.17% |
2,100 |
2024/5/21 |
1,296 |
1,300 |
1,285 |
1,285 |
+0.00% |
4,500 |
2024/5/20 |
1,272 |
1,295 |
1,272 |
1,285 |
+1.02% |
3,200 |
2024/5/17 |
1,261 |
1,289 |
1,261 |
1,272 |
+0.87% |
3,300 |
2024/5/16 |
1,269 |
1,313 |
1,260 |
1,261 |
-14.39% |
20,800 |
2024/5/15 |
1,465 |
1,473 |
1,461 |
1,473 |
-0.14% |
1,700 |
2024/5/14 |
1,470 |
1,477 |
1,470 |
1,475 |
+0.34% |
1,200 |
2024/5/10 |
1,470 |
1,470 |
1,470 |
1,470 |
+0.55% |
400 |
2024/5/9 |
1,447 |
1,462 |
1,447 |
1,462 |
+1.11% |
2,000 |
2024/5/8 |
1,456 |
1,456 |
1,446 |
1,446 |
-0.69% |
2,900 |
2024/5/7 |
1,470 |
1,486 |
1,453 |
1,456 |
+0.34% |
5,500 |
2024/5/2 |
1,451 |
1,451 |
1,451 |
1,451 |
-0.07% |
2,600 |
2024/5/1 |
1,448 |
1,470 |
1,437 |
1,452 |
-0.07% |
700 |
2024/4/30 |
1,440 |
1,458 |
1,440 |
1,453 |
+3.05% |
800 |
2024/4/25 |
1,410 |
1,410 |
1,410 |
1,410 |
+0.00% |
300 |
2024/4/24 |
1,420 |
1,436 |
1,410 |
1,410 |
-0.28% |
1,900 |
2024/4/23 |
1,407 |
1,426 |
1,407 |
1,414 |
+0.86% |
4,000 |
2024/4/22 |
1,400 |
1,407 |
1,390 |
1,402 |
+0.86% |
3,200 |
2024/4/19 |
1,429 |
1,430 |
1,356 |
1,390 |
-2.66% |
7,000 |
2024/4/18 |
1,461 |
1,461 |
1,397 |
1,428 |
-4.23% |
9,700 |
2024/4/17 |
1,486 |
1,491 |
1,376 |
1,491 |
-1.91% |
7,900 |
2024/4/16 |
1,535 |
1,535 |
1,520 |
1,520 |
-0.98% |
900 |
2024/4/15 |
1,542 |
1,542 |
1,495 |
1,535 |
+0.00% |
4,300 |
2024/4/12 |
1,518 |
1,535 |
1,480 |
1,535 |
+0.66% |
4,400 |
2024/4/11 |
1,467 |
1,525 |
1,466 |
1,525 |
+2.97% |
4,500 |
2024/4/10 |
1,502 |
1,502 |
1,481 |
1,481 |
-1.86% |
3,900 |
2024/4/9 |
1,496 |
1,509 |
1,480 |
1,509 |
+0.60% |
2,200 |
2024/4/8 |
1,500 |
1,500 |
1,500 |
1,500 |
+1.08% |
500 |
2024/4/5 |
1,488 |
1,496 |
1,483 |
1,484 |
-0.93% |
2,400 |
2024/4/4 |
1,497 |
1,498 |
1,488 |
1,498 |
+0.74% |
700 |
2024/4/3 |
1,487 |
1,490 |
1,487 |
1,487 |
-1.39% |
2,700 |
2024/4/2 |
1,513 |
1,513 |
1,508 |
1,508 |
-0.66% |
900 |
2024/4/1 |
1,518 |
1,542 |
1,517 |
1,518 |
+0.00% |
900 |
2024/3/29 |
1,515 |
1,521 |
1,515 |
1,518 |
-0.20% |
1,500 |
2024/3/28 |
1,552 |
1,552 |
1,521 |
1,521 |
-0.72% |
2,000 |
2024/3/27 |
1,568 |
1,568 |
1,526 |
1,532 |
-1.61% |
3,000 |
2024/3/26 |
1,553 |
1,567 |
1,524 |
1,557 |
+1.10% |
5,500 |
2024/3/25 |
1,544 |
1,555 |
1,531 |
1,540 |
-0.65% |
5,300 |
2024/3/22 |
1,550 |
1,550 |
1,550 |
1,550 |
+0.00% |
2,100 |
2024/3/21 |
1,538 |
1,560 |
1,525 |
1,550 |
+0.65% |
3,300 |
2024/3/19 |
1,528 |
1,540 |
1,523 |
1,540 |
+0.79% |
1,600 |
2024/3/18 |
1,516 |
1,545 |
1,516 |
1,528 |
+0.99% |
3,600 |
2024/3/15 |
1,536 |
1,536 |
1,512 |
1,513 |
-1.88% |
1,900 |
2024/3/14 |
1,501 |
1,542 |
1,501 |
1,542 |
+0.78% |
2,300 |
2024/3/13 |
1,515 |
1,530 |
1,512 |
1,530 |
-0.52% |
3,100 |
2024/3/12 |
1,500 |
1,538 |
1,492 |
1,538 |
+1.65% |
2,900 |
2024/3/11 |
1,514 |
1,514 |
1,491 |
1,513 |
-1.11% |
3,000 |
2024/3/8 |
1,510 |
1,530 |
1,486 |
1,530 |
+0.99% |
6,700 |
2024/3/7 |
1,529 |
1,530 |
1,510 |
1,515 |
-0.33% |
5,000 |
2024/3/6 |
1,510 |
1,529 |
1,510 |
1,520 |
-0.52% |
5,000 |
2024/3/5 |
1,511 |
1,528 |
1,511 |
1,528 |
+1.13% |
900 |
2024/3/4 |
1,519 |
1,519 |
1,510 |
1,511 |
-0.26% |
2,500 |
2024/3/1 |
1,536 |
1,537 |
1,505 |
1,515 |
-1.88% |
6,100 |
2024/2/29 |
1,565 |
1,565 |
1,521 |
1,544 |
-1.66% |
4,200 |
2024/2/28 |
1,552 |
1,574 |
1,552 |
1,570 |
-0.51% |
1,700 |
2024/2/27 |
1,585 |
1,585 |
1,558 |
1,578 |
-0.19% |
4,200 |
2024/2/26 |
1,571 |
1,581 |
1,550 |
1,581 |
+1.02% |
6,100 |
2024/2/22 |
1,545 |
1,572 |
1,545 |
1,565 |
+0.97% |
1,300 |
|