日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,020 |
1,020 |
1,013 |
1,013 |
-0.39% |
200 |
2024/8/21 |
1,013 |
1,017 |
1,012 |
1,017 |
+0.39% |
800 |
2024/8/20 |
1,024 |
1,024 |
1,013 |
1,013 |
-1.07% |
1,300 |
2024/8/19 |
1,013 |
1,024 |
1,013 |
1,024 |
+1.09% |
1,000 |
2024/8/16 |
1,014 |
1,014 |
1,013 |
1,013 |
+1.00% |
3,700 |
2024/8/15 |
1,010 |
1,015 |
1,003 |
1,003 |
-1.57% |
3,000 |
2024/8/14 |
1,028 |
1,032 |
1,018 |
1,019 |
+0.39% |
500 |
2024/8/13 |
1,014 |
1,015 |
1,014 |
1,015 |
+0.00% |
1,700 |
2024/8/9 |
1,024 |
1,024 |
1,015 |
1,015 |
+0.20% |
200 |
2024/8/8 |
1,016 |
1,025 |
1,012 |
1,013 |
-0.30% |
1,600 |
2024/8/7 |
1,010 |
1,016 |
1,010 |
1,016 |
+0.59% |
700 |
2024/8/6 |
1,030 |
1,030 |
1,000 |
1,010 |
+1.00% |
2,200 |
2024/8/5 |
1,025 |
1,025 |
982 |
1,000 |
-2.53% |
8,300 |
2024/8/2 |
1,041 |
1,041 |
1,025 |
1,026 |
-1.35% |
5,700 |
2024/8/1 |
1,045 |
1,045 |
1,040 |
1,040 |
-0.95% |
1,100 |
2024/7/31 |
1,046 |
1,050 |
1,046 |
1,050 |
+0.38% |
400 |
2024/7/29 |
1,048 |
1,048 |
1,046 |
1,046 |
-0.38% |
900 |
2024/7/26 |
1,050 |
1,050 |
1,050 |
1,050 |
+1.25% |
1,100 |
2024/7/23 |
1,037 |
1,037 |
1,037 |
1,037 |
-0.86% |
700 |
2024/7/22 |
1,046 |
1,047 |
1,046 |
1,046 |
-0.10% |
800 |
2024/7/19 |
1,040 |
1,047 |
1,040 |
1,047 |
+0.67% |
1,100 |
2024/7/18 |
1,040 |
1,044 |
1,040 |
1,040 |
+0.00% |
500 |
2024/7/17 |
1,040 |
1,043 |
1,031 |
1,040 |
+0.00% |
2,000 |
2024/7/16 |
1,045 |
1,045 |
1,040 |
1,040 |
-0.29% |
3,100 |
2024/7/12 |
1,040 |
1,044 |
1,040 |
1,043 |
+0.29% |
800 |
2024/7/11 |
1,040 |
1,040 |
1,040 |
1,040 |
+0.48% |
100 |
2024/7/10 |
1,035 |
1,035 |
1,035 |
1,035 |
+0.00% |
2,000 |
2024/7/9 |
1,045 |
1,045 |
1,035 |
1,035 |
-0.86% |
1,000 |
2024/7/8 |
1,045 |
1,045 |
1,037 |
1,044 |
-0.19% |
900 |
2024/7/5 |
1,037 |
1,046 |
1,037 |
1,046 |
+0.19% |
1,500 |
2024/7/4 |
1,043 |
1,044 |
1,040 |
1,044 |
+0.10% |
700 |
2024/7/3 |
1,034 |
1,044 |
1,034 |
1,043 |
+0.87% |
1,600 |
2024/7/2 |
1,035 |
1,035 |
1,034 |
1,034 |
-0.10% |
800 |
2024/6/28 |
1,027 |
1,041 |
1,027 |
1,035 |
+0.78% |
1,600 |
2024/6/27 |
1,037 |
1,037 |
1,027 |
1,027 |
-1.15% |
3,000 |
2024/6/26 |
1,039 |
1,039 |
1,039 |
1,039 |
+0.00% |
200 |
2024/6/25 |
1,038 |
1,039 |
1,038 |
1,039 |
-0.57% |
800 |
2024/6/24 |
1,036 |
1,045 |
1,036 |
1,045 |
+0.87% |
200 |
2024/6/20 |
1,036 |
1,044 |
1,036 |
1,036 |
-0.19% |
800 |
2024/6/19 |
1,032 |
1,041 |
1,032 |
1,038 |
-0.57% |
800 |
2024/6/18 |
1,033 |
1,044 |
1,033 |
1,044 |
-0.10% |
400 |
2024/6/17 |
1,040 |
1,045 |
1,039 |
1,045 |
+0.10% |
2,400 |
2024/6/14 |
1,042 |
1,044 |
1,042 |
1,044 |
+0.10% |
400 |
2024/6/13 |
1,045 |
1,045 |
1,040 |
1,043 |
+0.29% |
1,400 |
2024/6/12 |
1,040 |
1,040 |
1,040 |
1,040 |
+0.00% |
500 |
2024/6/11 |
1,040 |
1,040 |
1,040 |
1,040 |
+0.00% |
100 |
2024/6/10 |
1,042 |
1,043 |
1,040 |
1,040 |
-0.19% |
1,300 |
2024/6/7 |
1,042 |
1,042 |
1,042 |
1,042 |
+0.00% |
100 |
2024/6/6 |
1,041 |
1,042 |
1,034 |
1,042 |
+0.10% |
600 |
2024/6/5 |
1,042 |
1,042 |
1,040 |
1,041 |
-0.10% |
1,100 |
2024/6/4 |
1,042 |
1,042 |
1,039 |
1,042 |
+0.29% |
800 |
2024/6/3 |
1,033 |
1,042 |
1,032 |
1,039 |
+0.58% |
700 |
2024/5/31 |
1,033 |
1,033 |
1,033 |
1,033 |
-0.10% |
100 |
2024/5/30 |
1,026 |
1,034 |
1,026 |
1,034 |
+0.58% |
900 |
2024/5/29 |
1,027 |
1,028 |
1,027 |
1,028 |
-1.06% |
300 |
2024/5/28 |
1,035 |
1,039 |
1,035 |
1,039 |
+1.17% |
300 |
2024/5/27 |
1,027 |
1,027 |
1,027 |
1,027 |
+0.10% |
100 |
2024/5/24 |
1,025 |
1,031 |
1,025 |
1,026 |
-0.19% |
300 |
2024/5/23 |
1,027 |
1,028 |
1,027 |
1,028 |
+0.10% |
600 |
2024/5/22 |
1,027 |
1,027 |
1,026 |
1,027 |
-0.39% |
500 |
2024/5/21 |
1,026 |
1,031 |
1,026 |
1,031 |
+0.49% |
1,400 |
2024/5/20 |
1,026 |
1,027 |
1,026 |
1,026 |
-0.39% |
2,200 |
2024/5/17 |
1,029 |
1,035 |
1,029 |
1,030 |
+0.10% |
1,400 |
2024/5/16 |
1,030 |
1,030 |
1,027 |
1,029 |
-1.53% |
4,400 |
2024/5/15 |
1,044 |
1,045 |
1,037 |
1,045 |
+0.48% |
2,800 |
2024/5/14 |
1,037 |
1,042 |
1,037 |
1,040 |
+0.10% |
400 |
2024/5/13 |
1,033 |
1,039 |
1,031 |
1,039 |
+0.78% |
700 |
2024/5/10 |
1,027 |
1,032 |
1,027 |
1,031 |
-0.39% |
1,300 |
2024/5/9 |
1,029 |
1,044 |
1,029 |
1,035 |
-0.19% |
1,500 |
2024/5/8 |
1,035 |
1,037 |
1,035 |
1,037 |
+0.29% |
1,000 |
2024/5/7 |
1,032 |
1,034 |
1,032 |
1,034 |
+0.39% |
300 |
2024/5/2 |
1,026 |
1,031 |
1,026 |
1,030 |
-0.48% |
1,600 |
2024/4/30 |
1,035 |
1,035 |
1,032 |
1,035 |
+0.10% |
700 |
2024/4/26 |
1,030 |
1,034 |
1,030 |
1,034 |
-0.10% |
800 |
2024/4/25 |
1,035 |
1,035 |
1,035 |
1,035 |
-0.19% |
1,500 |
2024/4/24 |
1,036 |
1,037 |
1,036 |
1,037 |
+0.00% |
500 |
2024/4/23 |
1,036 |
1,038 |
1,036 |
1,037 |
-0.10% |
1,200 |
2024/4/22 |
1,038 |
1,038 |
1,038 |
1,038 |
+0.00% |
200 |
2024/4/19 |
1,036 |
1,038 |
1,036 |
1,038 |
+0.10% |
300 |
2024/4/18 |
1,036 |
1,038 |
1,036 |
1,037 |
-1.05% |
1,100 |
2024/4/16 |
1,042 |
1,048 |
1,035 |
1,048 |
+0.77% |
1,900 |
2024/4/15 |
1,037 |
1,040 |
1,031 |
1,040 |
+0.00% |
2,400 |
2024/4/12 |
1,040 |
1,040 |
1,040 |
1,040 |
-0.10% |
600 |
2024/4/11 |
1,044 |
1,044 |
1,041 |
1,041 |
-0.10% |
800 |
2024/4/9 |
1,042 |
1,042 |
1,042 |
1,042 |
+0.00% |
100 |
2024/4/8 |
1,041 |
1,042 |
1,041 |
1,042 |
+0.00% |
1,200 |
2024/4/5 |
1,042 |
1,042 |
1,042 |
1,042 |
+0.10% |
700 |
2024/4/4 |
1,040 |
1,042 |
1,040 |
1,041 |
+0.10% |
300 |
2024/4/3 |
1,042 |
1,046 |
1,040 |
1,040 |
-0.57% |
1,400 |
2024/4/2 |
1,045 |
1,046 |
1,045 |
1,046 |
-0.29% |
200 |
2024/4/1 |
1,043 |
1,050 |
1,040 |
1,049 |
+0.58% |
3,300 |
2024/3/29 |
1,049 |
1,049 |
1,043 |
1,043 |
+0.00% |
1,700 |
2024/3/28 |
1,067 |
1,067 |
1,042 |
1,043 |
-4.40% |
3,100 |
2024/3/27 |
1,095 |
1,095 |
1,090 |
1,091 |
+0.09% |
4,000 |
2024/3/26 |
1,090 |
1,090 |
1,089 |
1,090 |
+0.00% |
3,600 |
2024/3/25 |
1,079 |
1,090 |
1,077 |
1,090 |
+1.11% |
2,800 |
2024/3/22 |
1,071 |
1,078 |
1,071 |
1,078 |
+0.75% |
1,400 |
2024/3/21 |
1,072 |
1,079 |
1,070 |
1,070 |
+0.00% |
2,700 |
2024/3/19 |
1,079 |
1,082 |
1,070 |
1,070 |
-0.93% |
1,600 |
2024/3/18 |
1,082 |
1,082 |
1,063 |
1,080 |
+0.37% |
4,300 |
2024/3/15 |
1,079 |
1,080 |
1,076 |
1,076 |
-0.28% |
2,100 |
2024/3/14 |
1,081 |
1,083 |
1,064 |
1,079 |
-0.09% |
1,400 |
2024/3/13 |
1,079 |
1,080 |
1,079 |
1,080 |
+0.09% |
1,700 |
2024/3/12 |
1,090 |
1,100 |
1,070 |
1,079 |
+1.41% |
10,000 |
2024/3/11 |
1,056 |
1,065 |
1,056 |
1,064 |
+0.57% |
1,500 |
2024/3/8 |
1,053 |
1,059 |
1,053 |
1,058 |
-0.09% |
800 |
2024/3/7 |
1,056 |
1,059 |
1,055 |
1,059 |
+0.09% |
500 |
2024/3/6 |
1,057 |
1,060 |
1,051 |
1,058 |
+0.76% |
2,200 |
2024/3/5 |
1,050 |
1,051 |
1,050 |
1,050 |
+0.00% |
900 |
2024/3/4 |
1,052 |
1,052 |
1,050 |
1,050 |
-0.19% |
3,600 |
2024/3/1 |
1,053 |
1,053 |
1,052 |
1,052 |
+0.10% |
600 |
2024/2/29 |
1,053 |
1,056 |
1,050 |
1,051 |
-0.57% |
2,100 |
2024/2/28 |
1,051 |
1,057 |
1,051 |
1,057 |
+0.86% |
1,900 |
2024/2/27 |
1,044 |
1,048 |
1,043 |
1,048 |
-0.19% |
500 |
2024/2/26 |
1,054 |
1,054 |
1,050 |
1,050 |
+0.00% |
800 |
2024/2/22 |
1,054 |
1,054 |
1,042 |
1,050 |
+1.06% |
1,400 |
2024/2/21 |
1,041 |
1,041 |
1,038 |
1,039 |
-0.29% |
1,600 |
2024/2/20 |
1,046 |
1,057 |
1,040 |
1,042 |
-0.38% |
3,000 |
2024/2/19 |
1,049 |
1,050 |
1,040 |
1,046 |
+0.00% |
3,600 |
2024/2/16 |
1,048 |
1,048 |
1,037 |
1,046 |
+0.19% |
5,100 |
2024/2/15 |
1,049 |
1,049 |
1,043 |
1,044 |
-0.48% |
2,200 |
2024/2/14 |
1,047 |
1,050 |
1,045 |
1,049 |
-0.10% |
2,400 |
2024/2/13 |
1,047 |
1,050 |
1,046 |
1,050 |
+0.38% |
1,700 |
|