日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,580 |
1,610 |
1,546 |
1,605 |
+2.10% |
1,663,100 |
2024/8/22 |
1,495 |
1,572 |
1,493 |
1,572 |
+5.15% |
1,831,200 |
2024/8/21 |
1,491 |
1,536 |
1,484 |
1,495 |
+0.47% |
981,900 |
2024/8/20 |
1,468 |
1,494 |
1,462 |
1,488 |
+3.48% |
1,097,700 |
2024/8/19 |
1,445 |
1,512 |
1,436 |
1,438 |
+0.63% |
1,859,500 |
2024/8/16 |
1,426 |
1,438 |
1,393 |
1,429 |
+1.06% |
1,552,900 |
2024/8/15 |
1,550 |
1,581 |
1,395 |
1,414 |
+8.44% |
4,600,800 |
2024/8/14 |
1,310 |
1,310 |
1,277 |
1,304 |
+2.44% |
2,273,000 |
2024/8/13 |
1,210 |
1,277 |
1,210 |
1,273 |
+5.47% |
1,901,900 |
2024/8/9 |
1,214 |
1,239 |
1,181 |
1,207 |
+5.97% |
2,049,200 |
2024/8/8 |
1,106 |
1,150 |
1,102 |
1,139 |
+1.97% |
1,022,600 |
2024/8/7 |
1,088 |
1,154 |
1,087 |
1,117 |
-0.09% |
1,731,500 |
2024/8/6 |
1,085 |
1,118 |
1,058 |
1,118 |
+15.50% |
1,529,800 |
2024/8/5 |
1,019 |
1,079 |
928 |
968 |
-11.36% |
3,759,100 |
2024/8/2 |
1,123 |
1,127 |
1,075 |
1,092 |
-8.47% |
2,626,000 |
2024/8/1 |
1,230 |
1,240 |
1,190 |
1,193 |
-3.32% |
1,373,300 |
2024/7/31 |
1,223 |
1,236 |
1,205 |
1,234 |
-0.80% |
1,098,900 |
2024/7/30 |
1,259 |
1,265 |
1,227 |
1,244 |
-2.58% |
1,406,300 |
2024/7/29 |
1,265 |
1,279 |
1,252 |
1,277 |
+2.16% |
751,300 |
2024/7/26 |
1,270 |
1,276 |
1,241 |
1,250 |
+0.48% |
914,500 |
2024/7/25 |
1,253 |
1,260 |
1,227 |
1,244 |
-2.66% |
933,500 |
2024/7/24 |
1,290 |
1,299 |
1,271 |
1,278 |
-2.81% |
1,101,800 |
2024/7/23 |
1,295 |
1,322 |
1,294 |
1,315 |
+2.49% |
744,700 |
2024/7/22 |
1,305 |
1,317 |
1,262 |
1,283 |
-1.31% |
1,220,900 |
2024/7/19 |
1,293 |
1,313 |
1,281 |
1,300 |
-1.74% |
1,010,800 |
2024/7/18 |
1,346 |
1,375 |
1,323 |
1,323 |
-2.58% |
1,476,700 |
2024/7/17 |
1,365 |
1,378 |
1,320 |
1,358 |
+3.51% |
1,914,700 |
2024/7/16 |
1,340 |
1,351 |
1,304 |
1,312 |
+0.92% |
1,694,200 |
2024/7/12 |
1,210 |
1,317 |
1,210 |
1,300 |
+9.43% |
2,885,700 |
2024/7/11 |
1,252 |
1,252 |
1,182 |
1,188 |
-5.11% |
1,747,500 |
2024/7/10 |
1,254 |
1,261 |
1,233 |
1,252 |
-0.87% |
686,100 |
2024/7/9 |
1,238 |
1,263 |
1,235 |
1,263 |
+1.28% |
664,000 |
2024/7/8 |
1,266 |
1,288 |
1,244 |
1,247 |
-0.56% |
1,107,900 |
2024/7/5 |
1,220 |
1,276 |
1,216 |
1,254 |
+2.96% |
1,151,800 |
2024/7/4 |
1,229 |
1,232 |
1,209 |
1,218 |
+0.50% |
709,400 |
2024/7/3 |
1,200 |
1,248 |
1,197 |
1,212 |
+1.00% |
1,324,700 |
2024/7/2 |
1,204 |
1,218 |
1,188 |
1,200 |
-0.74% |
784,300 |
2024/7/1 |
1,224 |
1,240 |
1,199 |
1,209 |
+0.08% |
922,000 |
2024/6/28 |
1,200 |
1,231 |
1,195 |
1,208 |
+1.00% |
944,100 |
2024/6/27 |
1,200 |
1,210 |
1,182 |
1,196 |
-0.66% |
951,900 |
2024/6/26 |
1,207 |
1,221 |
1,199 |
1,204 |
-0.58% |
692,900 |
2024/6/25 |
1,225 |
1,236 |
1,203 |
1,211 |
-1.06% |
892,900 |
2024/6/24 |
1,200 |
1,252 |
1,186 |
1,224 |
+3.73% |
1,488,300 |
2024/6/21 |
1,198 |
1,226 |
1,174 |
1,180 |
+0.00% |
1,416,400 |
2024/6/20 |
1,174 |
1,201 |
1,165 |
1,180 |
-0.92% |
859,600 |
2024/6/19 |
1,239 |
1,239 |
1,179 |
1,191 |
-2.70% |
1,248,000 |
2024/6/18 |
1,257 |
1,266 |
1,201 |
1,224 |
-3.47% |
1,411,600 |
2024/6/17 |
1,291 |
1,296 |
1,242 |
1,268 |
-3.21% |
999,300 |
2024/6/14 |
1,291 |
1,334 |
1,282 |
1,310 |
+0.00% |
1,596,200 |
2024/6/13 |
1,279 |
1,328 |
1,272 |
1,310 |
+4.88% |
1,907,900 |
2024/6/12 |
1,260 |
1,290 |
1,238 |
1,249 |
+0.64% |
729,900 |
2024/6/11 |
1,240 |
1,252 |
1,227 |
1,241 |
-0.08% |
405,900 |
2024/6/10 |
1,255 |
1,256 |
1,229 |
1,242 |
-1.43% |
623,800 |
2024/6/7 |
1,264 |
1,277 |
1,253 |
1,260 |
-0.40% |
533,700 |
2024/6/6 |
1,290 |
1,292 |
1,260 |
1,265 |
-1.56% |
798,700 |
2024/6/5 |
1,302 |
1,318 |
1,282 |
1,285 |
-1.76% |
970,100 |
2024/6/4 |
1,262 |
1,329 |
1,260 |
1,308 |
+4.98% |
1,320,300 |
2024/6/3 |
1,267 |
1,281 |
1,245 |
1,246 |
-0.32% |
678,900 |
2024/5/31 |
1,211 |
1,265 |
1,208 |
1,250 |
+3.56% |
1,066,700 |
2024/5/30 |
1,201 |
1,218 |
1,190 |
1,207 |
-2.27% |
899,500 |
2024/5/29 |
1,275 |
1,280 |
1,227 |
1,235 |
-3.52% |
1,240,700 |
2024/5/28 |
1,283 |
1,312 |
1,269 |
1,280 |
+0.63% |
959,600 |
2024/5/27 |
1,284 |
1,287 |
1,253 |
1,272 |
-1.47% |
910,500 |
2024/5/24 |
1,262 |
1,297 |
1,255 |
1,291 |
+1.02% |
950,200 |
2024/5/23 |
1,325 |
1,337 |
1,273 |
1,278 |
-1.31% |
746,400 |
2024/5/22 |
1,269 |
1,311 |
1,241 |
1,295 |
+1.73% |
1,140,300 |
2024/5/21 |
1,346 |
1,356 |
1,272 |
1,273 |
-5.49% |
1,357,000 |
2024/5/20 |
1,339 |
1,376 |
1,331 |
1,347 |
+0.45% |
745,100 |
2024/5/17 |
1,348 |
1,362 |
1,327 |
1,341 |
-1.61% |
1,188,700 |
2024/5/16 |
1,394 |
1,441 |
1,354 |
1,363 |
+4.69% |
2,242,900 |
2024/5/15 |
1,356 |
1,381 |
1,302 |
1,302 |
-8.05% |
2,690,700 |
2024/5/14 |
1,378 |
1,416 |
1,373 |
1,416 |
+4.42% |
1,938,700 |
2024/5/13 |
1,333 |
1,372 |
1,332 |
1,356 |
+1.73% |
1,078,300 |
2024/5/10 |
1,350 |
1,358 |
1,327 |
1,333 |
-2.20% |
1,141,200 |
2024/5/9 |
1,371 |
1,386 |
1,346 |
1,363 |
-1.37% |
1,056,700 |
2024/5/8 |
1,394 |
1,415 |
1,377 |
1,382 |
-1.14% |
1,258,200 |
2024/5/7 |
1,363 |
1,422 |
1,353 |
1,398 |
+4.33% |
1,382,700 |
2024/5/2 |
1,315 |
1,356 |
1,301 |
1,340 |
+2.84% |
842,800 |
2024/5/1 |
1,285 |
1,319 |
1,279 |
1,303 |
-1.73% |
695,400 |
2024/4/30 |
1,328 |
1,347 |
1,314 |
1,326 |
+1.07% |
1,330,000 |
2024/4/26 |
1,305 |
1,329 |
1,289 |
1,312 |
+0.61% |
943,900 |
2024/4/25 |
1,355 |
1,355 |
1,304 |
1,304 |
-7.12% |
1,479,000 |
2024/4/24 |
1,385 |
1,411 |
1,380 |
1,404 |
+3.31% |
1,014,700 |
2024/4/23 |
1,394 |
1,395 |
1,336 |
1,359 |
-0.95% |
945,400 |
2024/4/22 |
1,358 |
1,385 |
1,344 |
1,372 |
+4.57% |
894,300 |
2024/4/19 |
1,321 |
1,330 |
1,299 |
1,312 |
-1.65% |
1,221,200 |
2024/4/18 |
1,284 |
1,369 |
1,276 |
1,334 |
+3.01% |
1,353,600 |
2024/4/17 |
1,310 |
1,315 |
1,273 |
1,295 |
-1.45% |
1,046,800 |
2024/4/16 |
1,278 |
1,345 |
1,271 |
1,314 |
-0.23% |
1,499,500 |
2024/4/15 |
1,335 |
1,349 |
1,311 |
1,317 |
-3.16% |
1,178,700 |
2024/4/12 |
1,403 |
1,413 |
1,343 |
1,360 |
-2.30% |
1,490,300 |
2024/4/11 |
1,414 |
1,419 |
1,377 |
1,392 |
-3.33% |
1,311,500 |
2024/4/10 |
1,441 |
1,464 |
1,430 |
1,440 |
+0.98% |
922,100 |
2024/4/9 |
1,470 |
1,472 |
1,424 |
1,426 |
-2.53% |
1,106,000 |
2024/4/8 |
1,476 |
1,481 |
1,446 |
1,463 |
+0.27% |
732,100 |
2024/4/5 |
1,443 |
1,469 |
1,433 |
1,459 |
-0.88% |
827,200 |
2024/4/4 |
1,479 |
1,495 |
1,456 |
1,472 |
+1.31% |
857,800 |
2024/4/3 |
1,472 |
1,482 |
1,438 |
1,453 |
-3.65% |
1,455,300 |
2024/4/2 |
1,519 |
1,525 |
1,497 |
1,508 |
-2.01% |
859,000 |
2024/4/1 |
1,579 |
1,580 |
1,535 |
1,539 |
-1.72% |
557,100 |
2024/3/29 |
1,561 |
1,581 |
1,545 |
1,566 |
+0.38% |
569,100 |
2024/3/28 |
1,597 |
1,603 |
1,560 |
1,560 |
-2.32% |
786,100 |
2024/3/27 |
1,625 |
1,645 |
1,590 |
1,597 |
-1.30% |
861,700 |
2024/3/26 |
1,601 |
1,624 |
1,593 |
1,618 |
+0.81% |
714,100 |
2024/3/25 |
1,674 |
1,678 |
1,605 |
1,605 |
-4.58% |
1,116,800 |
2024/3/22 |
1,697 |
1,702 |
1,646 |
1,682 |
+0.18% |
741,600 |
2024/3/21 |
1,707 |
1,725 |
1,673 |
1,679 |
+0.48% |
1,332,000 |
2024/3/19 |
1,649 |
1,677 |
1,607 |
1,671 |
+2.83% |
1,650,200 |
2024/3/18 |
1,579 |
1,626 |
1,542 |
1,625 |
+6.70% |
1,437,000 |
2024/3/15 |
1,514 |
1,548 |
1,477 |
1,523 |
-0.98% |
1,667,900 |
2024/3/14 |
1,580 |
1,588 |
1,528 |
1,538 |
-3.63% |
1,457,700 |
2024/3/13 |
1,659 |
1,660 |
1,586 |
1,596 |
-3.16% |
886,500 |
2024/3/12 |
1,593 |
1,652 |
1,572 |
1,648 |
+2.04% |
1,145,800 |
2024/3/11 |
1,630 |
1,658 |
1,597 |
1,615 |
-3.12% |
1,485,200 |
2024/3/8 |
1,668 |
1,698 |
1,646 |
1,667 |
-2.11% |
1,638,700 |
2024/3/7 |
1,772 |
1,773 |
1,700 |
1,703 |
-3.35% |
1,963,000 |
2024/3/6 |
1,750 |
1,823 |
1,738 |
1,762 |
-2.81% |
1,637,900 |
2024/3/5 |
1,803 |
1,838 |
1,757 |
1,813 |
-0.93% |
1,637,900 |
2024/3/4 |
1,829 |
1,868 |
1,810 |
1,830 |
-0.33% |
1,158,300 |
2024/3/1 |
1,874 |
1,890 |
1,815 |
1,836 |
-2.03% |
1,485,800 |
2024/2/29 |
1,905 |
1,937 |
1,845 |
1,874 |
-2.70% |
1,500,000 |
2024/2/28 |
1,928 |
1,947 |
1,853 |
1,926 |
+0.52% |
1,824,700 |
2024/2/27 |
1,910 |
1,955 |
1,885 |
1,916 |
+0.31% |
1,837,600 |
|