日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,531 |
1,535 |
1,531 |
1,535 |
+0.33% |
200 |
2024/8/22 |
1,556 |
1,574 |
1,530 |
1,530 |
-1.67% |
2,000 |
2024/8/21 |
1,541 |
1,556 |
1,541 |
1,556 |
+1.77% |
800 |
2024/8/20 |
1,529 |
1,529 |
1,529 |
1,529 |
+0.00% |
200 |
2024/8/19 |
1,527 |
1,529 |
1,526 |
1,529 |
+0.39% |
500 |
2024/8/16 |
1,539 |
1,539 |
1,523 |
1,523 |
-0.46% |
1,100 |
2024/8/15 |
1,544 |
1,544 |
1,527 |
1,530 |
-0.20% |
3,300 |
2024/8/14 |
1,519 |
1,533 |
1,519 |
1,533 |
-0.20% |
1,500 |
2024/8/13 |
1,551 |
1,551 |
1,510 |
1,536 |
-1.22% |
5,100 |
2024/8/9 |
1,550 |
1,555 |
1,540 |
1,555 |
+7.39% |
2,600 |
2024/8/8 |
1,440 |
1,448 |
1,414 |
1,448 |
+2.70% |
700 |
2024/8/7 |
1,448 |
1,448 |
1,410 |
1,410 |
+0.64% |
1,600 |
2024/8/6 |
1,430 |
1,455 |
1,401 |
1,401 |
-2.03% |
4,900 |
2024/8/5 |
1,501 |
1,501 |
1,430 |
1,430 |
-4.73% |
1,700 |
2024/8/2 |
1,523 |
1,542 |
1,501 |
1,501 |
-3.35% |
3,500 |
2024/8/1 |
1,551 |
1,553 |
1,551 |
1,553 |
+0.06% |
3,200 |
2024/7/31 |
1,552 |
1,552 |
1,552 |
1,552 |
+0.13% |
100 |
2024/7/30 |
1,549 |
1,551 |
1,549 |
1,550 |
+0.06% |
400 |
2024/7/29 |
1,549 |
1,549 |
1,549 |
1,549 |
-0.06% |
200 |
2024/7/26 |
1,565 |
1,565 |
1,549 |
1,550 |
-0.96% |
1,000 |
2024/7/25 |
1,566 |
1,566 |
1,565 |
1,565 |
-0.45% |
1,300 |
2024/7/24 |
1,573 |
1,573 |
1,572 |
1,572 |
-0.06% |
500 |
2024/7/23 |
1,572 |
1,600 |
1,572 |
1,573 |
+0.06% |
4,600 |
2024/7/22 |
1,572 |
1,572 |
1,572 |
1,572 |
-0.25% |
2,000 |
2024/7/19 |
1,589 |
1,589 |
1,576 |
1,576 |
+0.45% |
200 |
2024/7/18 |
1,569 |
1,569 |
1,569 |
1,569 |
-0.70% |
100 |
2024/7/17 |
1,567 |
1,580 |
1,560 |
1,580 |
+0.83% |
3,000 |
2024/7/16 |
1,579 |
1,579 |
1,567 |
1,567 |
+1.62% |
300 |
2024/7/11 |
1,542 |
1,542 |
1,542 |
1,542 |
-1.85% |
100 |
2024/7/10 |
1,560 |
1,600 |
1,558 |
1,571 |
+0.71% |
1,800 |
2024/7/9 |
1,570 |
1,570 |
1,560 |
1,560 |
-0.70% |
1,400 |
2024/7/8 |
1,571 |
1,571 |
1,571 |
1,571 |
+0.64% |
100 |
2024/7/5 |
1,571 |
1,579 |
1,561 |
1,561 |
-0.64% |
1,700 |
2024/7/4 |
1,570 |
1,571 |
1,570 |
1,571 |
+0.06% |
3,000 |
2024/7/3 |
1,570 |
1,570 |
1,567 |
1,570 |
+0.19% |
1,400 |
2024/7/2 |
1,556 |
1,567 |
1,556 |
1,567 |
+0.90% |
400 |
2024/7/1 |
1,553 |
1,553 |
1,553 |
1,553 |
+0.19% |
500 |
2024/6/28 |
1,568 |
1,570 |
1,550 |
1,550 |
+0.39% |
1,600 |
2024/6/27 |
1,544 |
1,544 |
1,544 |
1,544 |
-0.39% |
300 |
2024/6/26 |
1,549 |
1,560 |
1,549 |
1,550 |
+1.24% |
800 |
2024/6/25 |
1,555 |
1,555 |
1,531 |
1,531 |
-1.61% |
300 |
2024/6/24 |
1,522 |
1,556 |
1,522 |
1,556 |
+1.63% |
500 |
2024/6/21 |
1,531 |
1,531 |
1,531 |
1,531 |
+0.53% |
100 |
2024/6/20 |
1,527 |
1,527 |
1,521 |
1,523 |
-1.30% |
1,100 |
2024/6/19 |
1,580 |
1,580 |
1,537 |
1,543 |
-2.71% |
1,500 |
2024/6/18 |
1,551 |
1,586 |
1,551 |
1,586 |
+2.99% |
500 |
2024/6/17 |
1,551 |
1,552 |
1,527 |
1,540 |
-0.71% |
1,800 |
2024/6/14 |
1,561 |
1,562 |
1,551 |
1,551 |
-0.89% |
1,200 |
2024/6/13 |
1,562 |
1,565 |
1,562 |
1,565 |
-0.63% |
300 |
2024/6/12 |
1,576 |
1,576 |
1,575 |
1,575 |
+1.09% |
300 |
2024/6/11 |
1,551 |
1,568 |
1,551 |
1,558 |
-3.35% |
1,400 |
2024/6/10 |
1,522 |
1,612 |
1,522 |
1,612 |
+3.47% |
800 |
2024/6/7 |
1,560 |
1,560 |
1,558 |
1,558 |
-0.06% |
1,800 |
2024/6/6 |
1,569 |
1,569 |
1,558 |
1,559 |
-1.33% |
2,500 |
2024/6/5 |
1,592 |
1,592 |
1,580 |
1,580 |
+0.00% |
1,400 |
2024/6/4 |
1,580 |
1,580 |
1,579 |
1,580 |
+1.28% |
1,900 |
2024/6/3 |
1,556 |
1,579 |
1,556 |
1,560 |
+0.06% |
1,200 |
2024/5/31 |
1,559 |
1,559 |
1,559 |
1,559 |
+2.50% |
300 |
2024/5/30 |
1,524 |
1,525 |
1,521 |
1,521 |
+0.00% |
1,000 |
2024/5/29 |
1,558 |
1,567 |
1,521 |
1,521 |
-2.31% |
5,000 |
2024/5/28 |
1,557 |
1,557 |
1,557 |
1,557 |
-1.14% |
200 |
2024/5/27 |
1,575 |
1,575 |
1,575 |
1,575 |
+0.00% |
100 |
2024/5/24 |
1,587 |
1,587 |
1,575 |
1,575 |
-0.94% |
400 |
2024/5/23 |
1,580 |
1,590 |
1,580 |
1,590 |
+0.76% |
300 |
2024/5/22 |
1,584 |
1,584 |
1,576 |
1,578 |
-0.82% |
400 |
2024/5/21 |
1,594 |
1,594 |
1,580 |
1,591 |
+0.19% |
1,200 |
2024/5/20 |
1,569 |
1,588 |
1,569 |
1,588 |
+0.19% |
1,400 |
2024/5/17 |
1,572 |
1,618 |
1,572 |
1,585 |
+0.25% |
1,000 |
2024/5/16 |
1,581 |
1,581 |
1,578 |
1,581 |
+0.19% |
1,000 |
2024/5/15 |
1,565 |
1,592 |
1,565 |
1,578 |
+0.83% |
1,300 |
2024/5/14 |
1,540 |
1,565 |
1,538 |
1,565 |
-0.95% |
3,800 |
2024/5/13 |
1,689 |
1,716 |
1,500 |
1,580 |
-6.06% |
9,200 |
2024/5/10 |
1,715 |
1,715 |
1,682 |
1,682 |
-1.92% |
800 |
2024/5/9 |
1,715 |
1,715 |
1,692 |
1,715 |
+0.06% |
1,400 |
2024/5/8 |
1,696 |
1,714 |
1,695 |
1,714 |
+1.48% |
2,400 |
2024/5/7 |
1,686 |
1,719 |
1,666 |
1,689 |
+0.18% |
5,100 |
2024/5/2 |
1,697 |
1,699 |
1,665 |
1,686 |
-0.71% |
2,500 |
2024/5/1 |
1,675 |
1,699 |
1,675 |
1,698 |
+1.37% |
3,500 |
2024/4/30 |
1,696 |
1,710 |
1,674 |
1,675 |
-2.28% |
1,300 |
2024/4/26 |
1,700 |
1,714 |
1,653 |
1,714 |
+0.76% |
1,100 |
2024/4/25 |
1,710 |
1,710 |
1,701 |
1,701 |
-0.53% |
200 |
2024/4/24 |
1,700 |
1,716 |
1,683 |
1,710 |
-0.12% |
800 |
2024/4/23 |
1,712 |
1,712 |
1,712 |
1,712 |
+0.00% |
100 |
2024/4/22 |
1,690 |
1,712 |
1,690 |
1,712 |
+1.30% |
600 |
2024/4/19 |
1,695 |
1,699 |
1,652 |
1,690 |
-1.34% |
3,200 |
2024/4/18 |
1,683 |
1,713 |
1,682 |
1,713 |
+0.76% |
1,700 |
2024/4/17 |
1,735 |
1,735 |
1,700 |
1,700 |
-2.19% |
2,200 |
2024/4/16 |
1,735 |
1,738 |
1,715 |
1,738 |
+1.34% |
2,900 |
2024/4/15 |
1,685 |
1,722 |
1,685 |
1,715 |
+1.78% |
5,500 |
2024/4/12 |
1,685 |
1,689 |
1,671 |
1,685 |
+0.00% |
700 |
2024/4/11 |
1,674 |
1,685 |
1,674 |
1,685 |
+1.08% |
700 |
2024/4/9 |
1,690 |
1,690 |
1,667 |
1,667 |
+0.18% |
1,000 |
2024/4/8 |
1,684 |
1,684 |
1,664 |
1,664 |
+0.24% |
200 |
2024/4/5 |
1,672 |
1,684 |
1,660 |
1,660 |
-0.90% |
600 |
2024/4/4 |
1,675 |
1,675 |
1,675 |
1,675 |
+0.30% |
600 |
2024/4/3 |
1,667 |
1,670 |
1,667 |
1,670 |
-0.83% |
400 |
2024/4/2 |
1,662 |
1,684 |
1,662 |
1,684 |
+0.72% |
1,200 |
2024/4/1 |
1,637 |
1,678 |
1,637 |
1,672 |
+2.58% |
2,100 |
2024/3/29 |
1,658 |
1,660 |
1,630 |
1,630 |
-1.69% |
2,400 |
2024/3/28 |
1,634 |
1,698 |
1,634 |
1,658 |
-0.96% |
600 |
2024/3/27 |
1,698 |
1,698 |
1,674 |
1,674 |
-1.41% |
1,800 |
2024/3/26 |
1,699 |
1,699 |
1,685 |
1,698 |
+1.07% |
600 |
2024/3/25 |
1,695 |
1,700 |
1,680 |
1,680 |
+0.00% |
2,400 |
2024/3/22 |
1,688 |
1,690 |
1,680 |
1,680 |
+0.66% |
1,200 |
2024/3/21 |
1,685 |
1,685 |
1,669 |
1,669 |
-0.06% |
1,100 |
2024/3/19 |
1,620 |
1,670 |
1,616 |
1,670 |
+3.41% |
5,800 |
2024/3/18 |
1,638 |
1,645 |
1,615 |
1,615 |
-0.92% |
800 |
2024/3/15 |
1,630 |
1,630 |
1,630 |
1,630 |
+0.00% |
500 |
2024/3/14 |
1,612 |
1,630 |
1,612 |
1,630 |
+1.12% |
400 |
2024/3/13 |
1,638 |
1,638 |
1,612 |
1,612 |
+0.69% |
700 |
2024/3/12 |
1,616 |
1,616 |
1,601 |
1,601 |
-0.99% |
600 |
2024/3/11 |
1,625 |
1,626 |
1,600 |
1,617 |
-0.61% |
2,100 |
2024/3/8 |
1,639 |
1,639 |
1,627 |
1,627 |
+0.00% |
2,100 |
2024/3/7 |
1,627 |
1,630 |
1,627 |
1,627 |
+0.12% |
1,800 |
2024/3/6 |
1,640 |
1,640 |
1,625 |
1,625 |
-0.91% |
1,000 |
2024/3/5 |
1,640 |
1,640 |
1,640 |
1,640 |
+0.00% |
300 |
2024/3/4 |
1,646 |
1,646 |
1,640 |
1,640 |
+0.12% |
800 |
2024/3/1 |
1,675 |
1,675 |
1,638 |
1,638 |
-0.91% |
2,400 |
2024/2/29 |
1,675 |
1,675 |
1,652 |
1,653 |
-0.90% |
2,000 |
2024/2/28 |
1,650 |
1,669 |
1,635 |
1,668 |
+1.09% |
1,900 |
2024/2/27 |
1,635 |
1,650 |
1,635 |
1,650 |
+1.23% |
600 |
2024/2/26 |
1,625 |
1,630 |
1,620 |
1,630 |
+1.88% |
3,700 |
2024/2/22 |
1,610 |
1,610 |
1,600 |
1,600 |
-0.44% |
1,000 |
|