日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
2,445 |
2,490 |
2,410 |
2,488 |
+1.02% |
394,400 |
2024/8/22 |
2,429 |
2,463 |
2,407 |
2,463 |
+2.41% |
442,100 |
2024/8/21 |
2,396 |
2,432 |
2,376 |
2,405 |
-0.78% |
500,600 |
2024/8/20 |
2,275 |
2,427 |
2,260 |
2,424 |
+8.36% |
1,011,800 |
2024/8/19 |
2,290 |
2,291 |
2,229 |
2,237 |
-2.53% |
509,900 |
2024/8/16 |
2,280 |
2,311 |
2,261 |
2,295 |
+2.18% |
561,300 |
2024/8/15 |
2,241 |
2,279 |
2,225 |
2,246 |
-0.80% |
442,100 |
2024/8/14 |
2,288 |
2,288 |
2,233 |
2,264 |
+0.85% |
481,900 |
2024/8/13 |
2,210 |
2,289 |
2,209 |
2,245 |
+1.86% |
507,700 |
2024/8/9 |
2,270 |
2,270 |
2,161 |
2,204 |
-3.16% |
631,900 |
2024/8/8 |
2,250 |
2,305 |
2,195 |
2,276 |
+2.66% |
538,900 |
2024/8/7 |
2,130 |
2,274 |
2,112 |
2,217 |
+1.70% |
690,500 |
2024/8/6 |
2,091 |
2,224 |
2,091 |
2,180 |
+11.28% |
964,600 |
2024/8/5 |
2,084 |
2,166 |
1,900 |
1,959 |
-13.66% |
1,627,800 |
2024/8/2 |
2,330 |
2,370 |
2,269 |
2,269 |
-6.63% |
785,700 |
2024/8/1 |
2,493 |
2,514 |
2,424 |
2,430 |
-4.10% |
509,500 |
2024/7/31 |
2,536 |
2,553 |
2,462 |
2,534 |
-1.78% |
679,200 |
2024/7/30 |
2,586 |
2,596 |
2,516 |
2,580 |
-0.23% |
398,700 |
2024/7/29 |
2,520 |
2,608 |
2,505 |
2,586 |
+2.90% |
491,800 |
2024/7/26 |
2,510 |
2,590 |
2,510 |
2,513 |
+0.24% |
368,800 |
2024/7/25 |
2,511 |
2,560 |
2,486 |
2,507 |
-1.53% |
550,900 |
2024/7/24 |
2,595 |
2,613 |
2,538 |
2,546 |
+0.59% |
559,400 |
2024/7/23 |
2,499 |
2,562 |
2,495 |
2,531 |
+1.65% |
473,900 |
2024/7/22 |
2,545 |
2,551 |
2,465 |
2,490 |
-2.89% |
452,600 |
2024/7/19 |
2,578 |
2,580 |
2,538 |
2,564 |
-0.62% |
435,700 |
2024/7/18 |
2,559 |
2,599 |
2,533 |
2,580 |
+0.12% |
421,800 |
2024/7/17 |
2,545 |
2,620 |
2,535 |
2,577 |
+2.67% |
549,000 |
2024/7/16 |
2,600 |
2,600 |
2,505 |
2,510 |
-2.56% |
638,300 |
2024/7/12 |
2,511 |
2,635 |
2,500 |
2,576 |
+3.79% |
1,220,900 |
2024/7/11 |
2,500 |
2,509 |
2,421 |
2,482 |
+1.22% |
754,800 |
2024/7/10 |
2,525 |
2,574 |
2,416 |
2,452 |
-3.24% |
948,000 |
2024/7/9 |
2,510 |
2,556 |
2,494 |
2,534 |
+0.48% |
518,200 |
2024/7/8 |
2,545 |
2,559 |
2,506 |
2,522 |
-0.75% |
681,200 |
2024/7/5 |
2,450 |
2,569 |
2,423 |
2,541 |
+3.59% |
1,684,600 |
2024/7/4 |
2,550 |
2,553 |
2,439 |
2,453 |
-6.09% |
2,105,200 |
2024/7/3 |
2,730 |
2,765 |
2,612 |
2,612 |
-2.94% |
907,800 |
2024/7/2 |
2,712 |
2,721 |
2,663 |
2,691 |
-0.77% |
601,200 |
2024/7/1 |
2,781 |
2,785 |
2,696 |
2,712 |
-1.70% |
658,300 |
2024/6/28 |
2,805 |
2,822 |
2,730 |
2,759 |
-1.64% |
816,200 |
2024/6/27 |
2,760 |
2,833 |
2,748 |
2,805 |
+0.57% |
899,200 |
2024/6/26 |
2,774 |
2,806 |
2,728 |
2,789 |
+0.83% |
1,010,800 |
2024/6/25 |
2,736 |
2,801 |
2,721 |
2,766 |
+1.10% |
626,200 |
2024/6/24 |
2,692 |
2,775 |
2,686 |
2,736 |
+0.63% |
1,013,100 |
2024/6/21 |
2,702 |
2,740 |
2,635 |
2,719 |
+0.44% |
1,327,600 |
2024/6/20 |
2,725 |
2,760 |
2,701 |
2,707 |
-0.81% |
1,020,300 |
2024/6/19 |
2,850 |
2,868 |
2,726 |
2,729 |
-2.81% |
1,929,900 |
2024/6/18 |
2,808 |
2,865 |
2,776 |
2,808 |
-0.14% |
1,371,500 |
2024/6/17 |
2,831 |
2,913 |
2,775 |
2,812 |
-1.06% |
2,176,300 |
2024/6/14 |
2,834 |
2,929 |
2,708 |
2,842 |
-0.77% |
6,605,500 |
2024/6/13 |
2,834 |
2,864 |
2,740 |
2,864 |
+21.15% |
8,959,100 |
2024/6/12 |
2,405 |
2,422 |
2,307 |
2,364 |
-0.67% |
1,583,900 |
2024/6/11 |
2,343 |
2,399 |
2,325 |
2,380 |
+0.80% |
882,800 |
2024/6/10 |
2,250 |
2,365 |
2,240 |
2,361 |
+3.78% |
844,600 |
2024/6/7 |
2,197 |
2,276 |
2,190 |
2,275 |
+2.99% |
542,800 |
2024/6/6 |
2,225 |
2,255 |
2,173 |
2,209 |
-0.67% |
934,000 |
2024/6/5 |
2,230 |
2,264 |
2,195 |
2,224 |
+0.18% |
543,700 |
2024/6/4 |
2,165 |
2,259 |
2,165 |
2,220 |
+3.02% |
709,700 |
2024/6/3 |
2,180 |
2,180 |
2,122 |
2,155 |
-0.42% |
406,700 |
2024/5/31 |
2,100 |
2,164 |
2,093 |
2,164 |
+3.79% |
555,500 |
2024/5/30 |
2,090 |
2,127 |
2,043 |
2,085 |
-2.02% |
488,800 |
2024/5/29 |
2,197 |
2,215 |
2,128 |
2,128 |
-4.10% |
354,400 |
2024/5/28 |
2,200 |
2,269 |
2,195 |
2,219 |
+2.40% |
491,600 |
2024/5/27 |
2,138 |
2,170 |
2,111 |
2,167 |
+1.45% |
400,500 |
2024/5/24 |
2,218 |
2,224 |
2,120 |
2,136 |
-4.13% |
615,600 |
2024/5/23 |
2,231 |
2,257 |
2,216 |
2,228 |
+0.04% |
252,100 |
2024/5/22 |
2,234 |
2,265 |
2,218 |
2,227 |
-1.02% |
285,500 |
2024/5/21 |
2,292 |
2,315 |
2,250 |
2,250 |
-1.83% |
321,500 |
2024/5/20 |
2,239 |
2,334 |
2,237 |
2,292 |
+1.42% |
506,600 |
2024/5/17 |
2,209 |
2,273 |
2,198 |
2,260 |
+1.12% |
356,800 |
2024/5/16 |
2,238 |
2,265 |
2,198 |
2,235 |
+0.22% |
502,200 |
2024/5/15 |
2,356 |
2,359 |
2,230 |
2,230 |
-5.71% |
721,600 |
2024/5/14 |
2,380 |
2,445 |
2,358 |
2,365 |
+2.03% |
861,000 |
2024/5/13 |
2,315 |
2,335 |
2,256 |
2,318 |
-0.34% |
434,600 |
2024/5/10 |
2,322 |
2,344 |
2,277 |
2,326 |
+0.91% |
510,700 |
2024/5/9 |
2,325 |
2,333 |
2,283 |
2,305 |
-0.60% |
463,300 |
2024/5/8 |
2,321 |
2,367 |
2,289 |
2,319 |
+3.34% |
965,800 |
2024/5/7 |
2,200 |
2,266 |
2,179 |
2,244 |
+1.36% |
484,500 |
2024/5/2 |
2,230 |
2,230 |
2,175 |
2,214 |
-2.34% |
610,600 |
2024/5/1 |
2,243 |
2,295 |
2,216 |
2,267 |
+3.28% |
760,400 |
2024/4/30 |
2,182 |
2,207 |
2,140 |
2,195 |
+0.46% |
657,000 |
2024/4/26 |
2,147 |
2,206 |
2,126 |
2,185 |
+0.74% |
1,127,100 |
2024/4/25 |
2,178 |
2,201 |
2,147 |
2,169 |
-0.60% |
633,900 |
2024/4/24 |
2,208 |
2,232 |
2,170 |
2,182 |
-0.46% |
510,100 |
2024/4/23 |
2,226 |
2,262 |
2,156 |
2,192 |
-1.53% |
804,500 |
2024/4/22 |
2,290 |
2,290 |
2,188 |
2,226 |
-2.79% |
860,100 |
2024/4/19 |
2,355 |
2,367 |
2,270 |
2,290 |
-2.72% |
590,900 |
2024/4/18 |
2,274 |
2,397 |
2,254 |
2,354 |
+1.73% |
795,000 |
2024/4/17 |
2,294 |
2,340 |
2,252 |
2,314 |
+0.83% |
606,100 |
2024/4/16 |
2,284 |
2,336 |
2,259 |
2,295 |
-0.74% |
577,900 |
2024/4/15 |
2,298 |
2,327 |
2,255 |
2,312 |
-0.47% |
639,500 |
2024/4/12 |
2,402 |
2,444 |
2,323 |
2,323 |
-4.29% |
975,900 |
2024/4/11 |
2,498 |
2,519 |
2,427 |
2,427 |
-2.80% |
532,700 |
2024/4/10 |
2,450 |
2,518 |
2,441 |
2,497 |
+1.09% |
559,500 |
2024/4/9 |
2,515 |
2,549 |
2,463 |
2,470 |
-3.02% |
665,500 |
2024/4/8 |
2,510 |
2,567 |
2,502 |
2,547 |
+2.54% |
911,800 |
2024/4/5 |
2,440 |
2,490 |
2,414 |
2,484 |
+0.40% |
745,800 |
2024/4/4 |
2,407 |
2,505 |
2,407 |
2,474 |
+3.73% |
725,900 |
2024/4/3 |
2,398 |
2,457 |
2,348 |
2,385 |
-1.73% |
805,500 |
2024/4/2 |
2,501 |
2,505 |
2,415 |
2,427 |
-3.31% |
906,000 |
2024/4/1 |
2,559 |
2,575 |
2,508 |
2,510 |
-1.91% |
596,600 |
2024/3/29 |
2,622 |
2,622 |
2,540 |
2,559 |
-1.35% |
540,700 |
2024/3/28 |
2,588 |
2,625 |
2,553 |
2,594 |
+0.62% |
637,300 |
2024/3/27 |
2,560 |
2,623 |
2,512 |
2,578 |
+0.66% |
720,400 |
2024/3/26 |
2,630 |
2,635 |
2,559 |
2,561 |
-3.36% |
849,900 |
2024/3/25 |
2,705 |
2,715 |
2,635 |
2,650 |
-1.92% |
803,500 |
2024/3/22 |
2,680 |
2,710 |
2,645 |
2,702 |
+0.07% |
1,263,000 |
2024/3/21 |
2,694 |
2,757 |
2,666 |
2,700 |
+2.66% |
1,812,400 |
2024/3/19 |
2,571 |
2,754 |
2,566 |
2,630 |
+1.39% |
3,677,500 |
2024/3/18 |
2,469 |
2,608 |
2,411 |
2,594 |
+5.83% |
5,206,000 |
2024/3/15 |
2,440 |
2,546 |
2,440 |
2,451 |
-21.94% |
12,170,000 |
2024/3/14 |
3,105 |
3,175 |
3,070 |
3,140 |
-0.79% |
1,342,200 |
2024/3/13 |
3,345 |
3,350 |
3,140 |
3,165 |
-5.38% |
1,634,300 |
2024/3/12 |
3,240 |
3,350 |
3,235 |
3,345 |
+3.24% |
947,400 |
2024/3/11 |
3,285 |
3,325 |
3,210 |
3,240 |
-2.99% |
921,500 |
2024/3/8 |
3,290 |
3,395 |
3,265 |
3,340 |
+1.83% |
1,082,000 |
2024/3/7 |
3,255 |
3,310 |
3,180 |
3,280 |
+1.86% |
1,537,400 |
2024/3/6 |
3,120 |
3,260 |
3,105 |
3,220 |
+4.04% |
1,552,300 |
2024/3/5 |
3,050 |
3,130 |
3,025 |
3,095 |
-0.48% |
1,156,300 |
2024/3/4 |
3,180 |
3,180 |
3,085 |
3,110 |
-2.51% |
1,092,700 |
2024/3/1 |
3,270 |
3,270 |
3,170 |
3,190 |
-1.85% |
1,073,400 |
2024/2/29 |
3,100 |
3,270 |
3,050 |
3,250 |
+4.67% |
1,676,800 |
2024/2/28 |
3,105 |
3,155 |
3,085 |
3,105 |
+0.65% |
807,000 |
2024/2/27 |
3,095 |
3,115 |
3,050 |
3,085 |
+0.49% |
779,100 |
|