日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
2,598 |
2,628 |
2,596 |
2,616 |
+0.25% |
776,900 |
2024/8/22 |
2,618 |
2,618 |
2,593 |
2,609.5 |
+0.10% |
487,500 |
2024/8/21 |
2,587.5 |
2,609.5 |
2,561.5 |
2,607 |
-1.16% |
631,000 |
2024/8/20 |
2,655 |
2,657 |
2,607.5 |
2,637.5 |
+1.70% |
649,600 |
2024/8/19 |
2,656.5 |
2,666 |
2,590 |
2,593.5 |
-1.84% |
1,085,800 |
2024/8/16 |
2,667 |
2,667 |
2,616 |
2,642 |
+2.44% |
1,252,800 |
2024/8/15 |
2,519 |
2,586.5 |
2,509 |
2,579 |
+3.16% |
931,700 |
2024/8/14 |
2,484 |
2,526.5 |
2,457.5 |
2,500 |
+1.17% |
1,156,500 |
2024/8/13 |
2,452 |
2,481.5 |
2,439 |
2,471 |
+2.45% |
1,126,800 |
2024/8/9 |
2,432 |
2,440 |
2,352.5 |
2,412 |
+2.16% |
1,590,600 |
2024/8/8 |
2,366.5 |
2,434.5 |
2,326 |
2,361 |
-2.30% |
2,150,300 |
2024/8/7 |
2,360 |
2,512.5 |
2,353.5 |
2,416.5 |
-0.29% |
1,443,100 |
2024/8/6 |
2,400 |
2,479 |
2,349.5 |
2,423.5 |
+9.41% |
1,385,900 |
2024/8/5 |
2,447 |
2,460.5 |
2,201 |
2,215 |
-14.71% |
2,517,600 |
2024/8/2 |
2,700 |
2,714 |
2,597 |
2,597 |
-6.92% |
1,481,400 |
2024/8/1 |
2,817 |
2,829.5 |
2,749.5 |
2,790 |
-0.96% |
1,389,000 |
2024/7/31 |
2,765.5 |
2,829 |
2,738 |
2,817 |
+1.64% |
761,300 |
2024/7/30 |
2,786.5 |
2,801.5 |
2,759 |
2,771.5 |
-0.54% |
557,400 |
2024/7/29 |
2,765.5 |
2,798 |
2,751 |
2,786.5 |
+2.61% |
653,800 |
2024/7/26 |
2,695 |
2,751.5 |
2,680.5 |
2,715.5 |
+1.06% |
889,600 |
2024/7/25 |
2,731 |
2,735 |
2,683.5 |
2,687 |
-2.54% |
1,049,800 |
2024/7/24 |
2,792.5 |
2,812.5 |
2,757 |
2,757 |
-2.16% |
1,095,100 |
2024/7/23 |
2,835 |
2,863.5 |
2,816.5 |
2,818 |
-0.58% |
1,079,900 |
2024/7/22 |
2,891 |
2,895 |
2,833.5 |
2,834.5 |
-1.97% |
834,900 |
2024/7/19 |
2,908 |
2,917.5 |
2,868 |
2,891.5 |
-1.52% |
1,042,800 |
2024/7/18 |
2,999 |
3,008 |
2,936 |
2,936 |
-3.20% |
1,250,400 |
2024/7/17 |
3,008 |
3,049 |
2,998 |
3,033 |
+1.34% |
650,000 |
2024/7/16 |
3,045 |
3,047 |
2,988 |
2,993 |
-1.32% |
723,700 |
2024/7/12 |
3,041 |
3,079 |
3,029 |
3,033 |
-0.49% |
736,400 |
2024/7/11 |
3,036 |
3,059 |
3,029 |
3,048 |
+1.16% |
474,400 |
2024/7/10 |
3,021 |
3,048 |
2,996.5 |
3,013 |
-1.15% |
543,300 |
2024/7/9 |
3,046 |
3,070 |
3,017 |
3,048 |
+0.40% |
538,900 |
2024/7/8 |
3,062 |
3,083 |
3,028 |
3,036 |
-0.82% |
494,800 |
2024/7/5 |
3,139 |
3,139 |
3,061 |
3,061 |
-2.48% |
648,600 |
2024/7/4 |
3,040 |
3,149 |
3,036 |
3,139 |
+4.32% |
1,367,500 |
2024/7/3 |
3,007 |
3,018 |
2,982 |
3,009 |
-0.17% |
670,800 |
2024/7/2 |
2,990 |
3,020 |
2,977.5 |
3,014 |
+1.16% |
932,200 |
2024/7/1 |
2,985 |
2,993.5 |
2,966.5 |
2,979.5 |
+0.97% |
658,800 |
2024/6/28 |
2,970 |
2,987 |
2,949 |
2,951 |
-1.06% |
572,200 |
2024/6/27 |
2,985 |
3,005 |
2,971.5 |
2,982.5 |
-0.27% |
536,400 |
2024/6/26 |
2,974.5 |
3,002 |
2,962.5 |
2,990.5 |
-0.07% |
732,500 |
2024/6/25 |
2,998 |
3,007 |
2,964.5 |
2,992.5 |
+1.05% |
942,900 |
2024/6/24 |
2,957 |
2,998 |
2,950.5 |
2,961.5 |
+0.83% |
879,900 |
2024/6/21 |
2,949 |
3,020 |
2,937 |
2,937 |
+0.65% |
1,574,700 |
2024/6/20 |
2,891.5 |
2,925.5 |
2,886 |
2,918 |
+0.66% |
601,800 |
2024/6/19 |
2,876.5 |
2,912.5 |
2,873.5 |
2,899 |
+0.85% |
468,400 |
2024/6/18 |
2,898 |
2,901.5 |
2,860 |
2,874.5 |
+0.75% |
574,600 |
2024/6/17 |
2,938 |
2,938 |
2,845.5 |
2,853 |
-3.09% |
1,037,200 |
2024/6/14 |
2,912.5 |
2,960 |
2,912.5 |
2,944 |
+1.20% |
756,500 |
2024/6/13 |
2,996 |
3,003 |
2,905 |
2,909 |
-2.60% |
1,050,600 |
2024/6/12 |
2,981 |
3,017 |
2,977.5 |
2,986.5 |
+0.22% |
684,000 |
2024/6/11 |
2,990 |
3,024 |
2,979.5 |
2,980 |
+0.12% |
716,300 |
2024/6/10 |
2,941 |
2,977.5 |
2,940 |
2,976.5 |
-0.07% |
627,900 |
2024/6/7 |
2,990 |
3,001 |
2,972.5 |
2,978.5 |
+0.27% |
440,500 |
2024/6/6 |
2,973 |
3,006 |
2,946 |
2,970.5 |
+1.63% |
1,147,900 |
2024/6/5 |
2,969 |
2,979 |
2,910.5 |
2,923 |
-2.86% |
1,372,300 |
2024/6/4 |
3,034 |
3,041 |
2,981 |
3,009 |
-0.99% |
858,000 |
2024/6/3 |
3,112 |
3,120 |
3,039 |
3,039 |
-0.78% |
722,100 |
2024/5/31 |
3,029 |
3,069 |
3,025 |
3,063 |
+1.42% |
820,500 |
2024/5/30 |
3,030 |
3,050 |
3,005 |
3,020 |
-1.88% |
780,200 |
2024/5/29 |
3,123 |
3,154 |
3,076 |
3,078 |
+0.00% |
911,600 |
2024/5/28 |
3,052 |
3,094 |
3,042 |
3,078 |
+1.38% |
714,800 |
2024/5/27 |
3,009 |
3,036 |
2,994.5 |
3,036 |
+0.86% |
587,000 |
2024/5/24 |
2,990 |
3,046 |
2,980 |
3,010 |
-0.99% |
1,041,000 |
2024/5/23 |
3,085 |
3,087 |
3,002 |
3,040 |
-3.55% |
1,712,900 |
2024/5/22 |
3,230 |
3,247 |
3,152 |
3,152 |
-2.66% |
1,028,900 |
2024/5/21 |
3,240 |
3,352 |
3,236 |
3,238 |
-0.46% |
1,618,900 |
2024/5/20 |
3,132 |
3,277 |
3,125 |
3,253 |
+7.01% |
1,991,000 |
2024/5/17 |
3,017 |
3,047 |
2,990 |
3,040 |
+0.60% |
681,800 |
2024/5/16 |
3,120 |
3,120 |
3,001 |
3,022 |
-2.86% |
1,138,000 |
2024/5/15 |
3,199 |
3,227 |
3,059 |
3,111 |
+0.29% |
1,860,900 |
2024/5/14 |
3,100 |
3,132 |
3,070 |
3,102 |
+0.32% |
982,800 |
2024/5/13 |
3,069 |
3,096 |
3,032 |
3,092 |
+1.58% |
986,200 |
2024/5/10 |
3,030 |
3,062 |
3,020 |
3,044 |
+0.83% |
831,800 |
2024/5/9 |
3,015 |
3,044 |
2,992 |
3,019 |
-0.82% |
573,000 |
2024/5/8 |
3,038 |
3,070 |
3,029 |
3,044 |
+0.03% |
486,000 |
2024/5/7 |
3,057 |
3,073 |
3,035 |
3,043 |
+0.20% |
592,600 |
2024/5/2 |
3,017 |
3,058 |
3,014 |
3,037 |
-0.07% |
375,700 |
2024/5/1 |
3,036 |
3,056 |
3,010 |
3,039 |
-1.75% |
856,600 |
2024/4/30 |
3,072 |
3,119 |
3,055 |
3,093 |
+1.64% |
1,568,000 |
2024/4/26 |
2,970 |
3,043 |
2,951 |
3,043 |
+3.19% |
799,400 |
2024/4/25 |
3,002 |
3,032 |
2,941 |
2,949 |
-2.87% |
785,900 |
2024/4/24 |
3,019 |
3,036 |
2,986.5 |
3,036 |
+0.70% |
916,300 |
2024/4/23 |
3,053 |
3,063 |
3,006 |
3,015 |
-1.57% |
1,016,400 |
2024/4/22 |
3,080 |
3,095 |
3,034 |
3,063 |
+0.86% |
910,000 |
2024/4/19 |
3,070 |
3,086 |
3,014 |
3,037 |
-1.62% |
1,037,000 |
2024/4/18 |
3,050 |
3,129 |
3,041 |
3,087 |
+1.38% |
752,700 |
2024/4/17 |
3,095 |
3,122 |
3,024 |
3,045 |
-1.84% |
1,085,000 |
2024/4/16 |
3,220 |
3,299 |
3,087 |
3,102 |
-4.14% |
2,147,300 |
2024/4/15 |
3,118 |
3,253 |
3,105 |
3,236 |
+4.12% |
2,529,200 |
2024/4/12 |
3,139 |
3,150 |
3,101 |
3,108 |
-0.61% |
1,294,000 |
2024/4/11 |
3,065 |
3,170 |
3,057 |
3,127 |
+1.39% |
1,381,900 |
2024/4/10 |
3,099 |
3,139 |
3,070 |
3,084 |
+0.88% |
1,407,500 |
2024/4/9 |
2,915 |
3,060 |
2,900.5 |
3,057 |
+5.80% |
1,929,000 |
2024/4/8 |
2,920 |
2,925 |
2,876 |
2,889.5 |
-0.98% |
861,300 |
2024/4/5 |
2,900 |
2,937 |
2,880 |
2,918 |
-1.37% |
1,172,800 |
2024/4/4 |
2,889 |
2,987.5 |
2,864 |
2,958.5 |
+4.74% |
1,768,400 |
2024/4/3 |
2,815 |
2,842.5 |
2,806 |
2,824.5 |
-0.44% |
1,138,900 |
2024/4/2 |
2,837.5 |
2,856 |
2,811 |
2,837 |
+0.28% |
978,700 |
2024/4/1 |
2,899 |
2,908.5 |
2,801 |
2,829 |
-3.03% |
1,152,500 |
2024/3/29 |
2,868 |
2,930 |
2,860 |
2,917.5 |
+2.73% |
783,800 |
2024/3/28 |
2,855 |
2,866 |
2,836.5 |
2,840 |
-1.22% |
671,700 |
2024/3/27 |
2,892 |
2,907.5 |
2,871 |
2,875 |
-0.83% |
1,000,300 |
2024/3/26 |
2,929 |
2,937 |
2,886.5 |
2,899 |
-0.82% |
733,100 |
2024/3/25 |
2,961 |
2,961 |
2,915.5 |
2,923 |
-2.13% |
756,200 |
2024/3/22 |
2,980 |
3,014 |
2,958.5 |
2,986.5 |
+0.52% |
1,077,500 |
2024/3/21 |
2,948.5 |
2,975 |
2,932 |
2,971 |
+1.50% |
676,500 |
2024/3/19 |
2,886 |
2,928 |
2,880 |
2,927 |
+1.14% |
670,200 |
2024/3/18 |
2,895.5 |
2,928 |
2,870.5 |
2,894 |
+1.67% |
1,247,700 |
2024/3/15 |
2,848.5 |
2,874 |
2,801.5 |
2,846.5 |
-1.11% |
1,891,600 |
2024/3/14 |
2,690 |
2,878.5 |
2,690 |
2,878.5 |
+9.70% |
3,116,400 |
2024/3/13 |
2,625.5 |
2,647 |
2,610.5 |
2,624 |
+0.54% |
421,000 |
2024/3/12 |
2,625.5 |
2,625.5 |
2,566.5 |
2,610 |
+0.10% |
628,700 |
2024/3/11 |
2,665 |
2,697 |
2,583 |
2,607.5 |
-3.48% |
1,075,500 |
2024/3/8 |
2,671 |
2,709.5 |
2,664.5 |
2,701.5 |
+0.39% |
705,000 |
2024/3/7 |
2,689 |
2,726.5 |
2,673 |
2,691 |
+0.62% |
891,200 |
2024/3/6 |
2,630 |
2,681.5 |
2,615.5 |
2,674.5 |
+1.58% |
634,400 |
2024/3/5 |
2,615.5 |
2,637 |
2,598.5 |
2,633 |
+0.57% |
655,100 |
2024/3/4 |
2,650 |
2,655.5 |
2,611 |
2,618 |
-0.89% |
643,300 |
2024/3/1 |
2,639 |
2,649 |
2,628 |
2,641.5 |
+0.88% |
567,500 |
2024/2/29 |
2,650 |
2,650 |
2,595 |
2,618.5 |
-1.32% |
819,400 |
2024/2/28 |
2,600 |
2,681 |
2,600 |
2,653.5 |
+1.53% |
1,007,100 |
2024/2/27 |
2,582 |
2,621.5 |
2,578.5 |
2,613.5 |
+1.00% |
687,900 |
|