日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,151 |
1,156 |
1,133 |
1,154 |
+0.26% |
41,100 |
2024/8/22 |
1,180 |
1,188 |
1,136 |
1,151 |
-1.46% |
52,300 |
2024/8/21 |
1,192 |
1,225 |
1,131 |
1,168 |
-4.42% |
175,500 |
2024/8/20 |
1,213 |
1,236 |
1,212 |
1,222 |
+1.08% |
83,500 |
2024/8/19 |
1,210 |
1,245 |
1,193 |
1,209 |
-0.08% |
125,100 |
2024/8/16 |
1,229 |
1,249 |
1,201 |
1,210 |
-0.58% |
162,200 |
2024/8/15 |
1,183 |
1,240 |
1,183 |
1,217 |
+1.93% |
32,200 |
2024/8/14 |
1,190 |
1,225 |
1,171 |
1,194 |
+0.17% |
58,100 |
2024/8/13 |
1,157 |
1,218 |
1,147 |
1,192 |
+3.74% |
88,500 |
2024/8/9 |
1,130 |
1,173 |
1,118 |
1,149 |
+4.26% |
78,400 |
2024/8/8 |
1,080 |
1,128 |
1,078 |
1,102 |
+0.36% |
55,600 |
2024/8/7 |
1,029 |
1,160 |
1,018 |
1,098 |
+5.27% |
120,400 |
2024/8/6 |
998 |
1,043 |
985 |
1,043 |
+16.80% |
143,200 |
2024/8/5 |
1,088 |
1,100 |
880 |
893 |
-24.32% |
377,900 |
2024/8/2 |
1,226 |
1,253 |
1,173 |
1,180 |
-9.44% |
213,200 |
2024/8/1 |
1,364 |
1,369 |
1,284 |
1,303 |
-6.19% |
119,500 |
2024/7/31 |
1,341 |
1,389 |
1,328 |
1,389 |
+2.28% |
69,400 |
2024/7/30 |
1,373 |
1,402 |
1,350 |
1,358 |
-1.59% |
117,400 |
2024/7/29 |
1,407 |
1,412 |
1,377 |
1,380 |
-1.43% |
77,400 |
2024/7/26 |
1,396 |
1,440 |
1,396 |
1,400 |
+0.50% |
91,100 |
2024/7/25 |
1,461 |
1,467 |
1,393 |
1,393 |
-7.63% |
203,000 |
2024/7/24 |
1,504 |
1,575 |
1,490 |
1,508 |
-0.85% |
137,100 |
2024/7/23 |
1,527 |
1,574 |
1,519 |
1,521 |
+0.07% |
124,300 |
2024/7/22 |
1,526 |
1,550 |
1,487 |
1,520 |
+2.29% |
119,300 |
2024/7/19 |
1,524 |
1,535 |
1,486 |
1,486 |
-2.56% |
73,200 |
2024/7/18 |
1,499 |
1,525 |
1,463 |
1,525 |
+1.19% |
126,200 |
2024/7/17 |
1,512 |
1,521 |
1,498 |
1,507 |
+0.40% |
71,100 |
2024/7/16 |
1,520 |
1,560 |
1,492 |
1,501 |
-3.41% |
89,300 |
2024/7/12 |
1,508 |
1,560 |
1,508 |
1,554 |
+2.64% |
86,600 |
2024/7/11 |
1,559 |
1,570 |
1,512 |
1,514 |
-1.56% |
57,400 |
2024/7/10 |
1,535 |
1,548 |
1,477 |
1,538 |
+0.52% |
154,100 |
2024/7/9 |
1,476 |
1,538 |
1,439 |
1,530 |
+3.31% |
184,600 |
2024/7/8 |
1,501 |
1,519 |
1,480 |
1,481 |
-1.27% |
47,900 |
2024/7/5 |
1,490 |
1,525 |
1,485 |
1,500 |
+0.40% |
51,100 |
2024/7/4 |
1,500 |
1,518 |
1,471 |
1,494 |
-0.47% |
86,200 |
2024/7/3 |
1,502 |
1,526 |
1,493 |
1,501 |
-1.57% |
59,600 |
2024/7/2 |
1,491 |
1,533 |
1,470 |
1,525 |
+1.13% |
106,200 |
2024/7/1 |
1,602 |
1,602 |
1,506 |
1,508 |
-5.75% |
166,200 |
2024/6/28 |
1,570 |
1,605 |
1,560 |
1,600 |
+1.52% |
197,100 |
2024/6/27 |
1,580 |
1,595 |
1,559 |
1,576 |
-0.25% |
133,500 |
2024/6/26 |
1,670 |
1,708 |
1,565 |
1,580 |
-1.50% |
852,100 |
2024/6/25 |
1,598 |
1,623 |
1,572 |
1,604 |
+1.26% |
277,100 |
2024/6/24 |
1,568 |
1,645 |
1,561 |
1,584 |
+3.53% |
575,300 |
2024/6/21 |
1,515 |
1,567 |
1,485 |
1,530 |
+2.89% |
201,900 |
2024/6/20 |
1,457 |
1,502 |
1,450 |
1,487 |
+0.54% |
89,400 |
2024/6/19 |
1,541 |
1,554 |
1,464 |
1,479 |
-4.64% |
174,500 |
2024/6/18 |
1,490 |
1,600 |
1,465 |
1,551 |
+8.46% |
542,700 |
2024/6/17 |
1,385 |
1,453 |
1,357 |
1,430 |
+4.23% |
213,900 |
2024/6/14 |
1,292 |
1,378 |
1,289 |
1,372 |
+4.89% |
110,200 |
2024/6/13 |
1,340 |
1,380 |
1,304 |
1,308 |
-2.17% |
76,200 |
2024/6/12 |
1,330 |
1,356 |
1,307 |
1,337 |
-0.22% |
46,800 |
2024/6/11 |
1,340 |
1,347 |
1,325 |
1,340 |
+0.15% |
32,100 |
2024/6/10 |
1,354 |
1,359 |
1,335 |
1,338 |
-0.89% |
23,200 |
2024/6/7 |
1,312 |
1,351 |
1,312 |
1,350 |
+2.90% |
26,700 |
2024/6/6 |
1,333 |
1,342 |
1,306 |
1,312 |
-1.50% |
57,300 |
2024/6/5 |
1,346 |
1,371 |
1,321 |
1,332 |
-2.06% |
81,800 |
2024/6/4 |
1,337 |
1,379 |
1,337 |
1,360 |
+1.12% |
81,500 |
2024/6/3 |
1,388 |
1,408 |
1,337 |
1,345 |
-3.86% |
134,500 |
2024/5/31 |
1,411 |
1,430 |
1,389 |
1,399 |
+0.14% |
84,300 |
2024/5/30 |
1,389 |
1,424 |
1,362 |
1,397 |
+1.53% |
134,600 |
2024/5/29 |
1,458 |
1,479 |
1,369 |
1,376 |
-4.71% |
267,900 |
2024/5/28 |
1,368 |
1,444 |
1,321 |
1,444 |
+7.60% |
330,500 |
2024/5/27 |
1,300 |
1,359 |
1,279 |
1,342 |
+3.95% |
252,900 |
2024/5/24 |
1,288 |
1,305 |
1,276 |
1,291 |
-2.05% |
42,600 |
2024/5/23 |
1,291 |
1,366 |
1,271 |
1,318 |
+1.62% |
235,600 |
2024/5/22 |
1,331 |
1,368 |
1,297 |
1,297 |
-3.43% |
92,400 |
2024/5/21 |
1,411 |
1,426 |
1,335 |
1,343 |
-4.82% |
165,500 |
2024/5/20 |
1,333 |
1,500 |
1,321 |
1,411 |
+6.25% |
401,900 |
2024/5/17 |
1,371 |
1,379 |
1,258 |
1,328 |
-0.45% |
468,700 |
2024/5/16 |
1,240 |
1,362 |
1,229 |
1,334 |
+20.29% |
938,800 |
2024/5/15 |
1,138 |
1,147 |
1,108 |
1,109 |
-3.40% |
163,400 |
2024/5/14 |
1,162 |
1,168 |
1,130 |
1,148 |
-1.96% |
78,200 |
2024/5/13 |
1,142 |
1,183 |
1,140 |
1,171 |
+1.74% |
100,500 |
2024/5/10 |
1,151 |
1,167 |
1,100 |
1,151 |
-0.35% |
103,700 |
2024/5/9 |
1,139 |
1,177 |
1,114 |
1,155 |
+0.70% |
91,900 |
2024/5/8 |
1,130 |
1,157 |
1,126 |
1,147 |
+0.61% |
54,200 |
2024/5/7 |
1,112 |
1,140 |
1,108 |
1,140 |
+2.80% |
40,100 |
2024/5/2 |
1,107 |
1,118 |
1,104 |
1,109 |
-0.27% |
36,100 |
2024/5/1 |
1,103 |
1,114 |
1,095 |
1,112 |
+1.00% |
35,000 |
2024/4/30 |
1,095 |
1,117 |
1,095 |
1,101 |
+1.47% |
31,000 |
2024/4/26 |
1,102 |
1,102 |
1,085 |
1,085 |
-1.54% |
112,800 |
2024/4/25 |
1,118 |
1,131 |
1,102 |
1,102 |
-1.43% |
30,300 |
2024/4/24 |
1,091 |
1,122 |
1,090 |
1,118 |
+2.76% |
64,500 |
2024/4/23 |
1,094 |
1,097 |
1,080 |
1,088 |
-0.27% |
20,600 |
2024/4/22 |
1,086 |
1,096 |
1,077 |
1,091 |
+0.55% |
18,800 |
2024/4/19 |
1,092 |
1,105 |
1,066 |
1,085 |
-1.27% |
85,100 |
2024/4/18 |
1,073 |
1,101 |
1,071 |
1,099 |
+2.42% |
50,400 |
2024/4/17 |
1,100 |
1,109 |
1,073 |
1,073 |
-2.37% |
64,200 |
2024/4/16 |
1,112 |
1,123 |
1,099 |
1,099 |
-1.79% |
70,700 |
2024/4/15 |
1,097 |
1,136 |
1,094 |
1,119 |
+1.82% |
49,400 |
2024/4/12 |
1,101 |
1,121 |
1,099 |
1,099 |
-0.09% |
69,600 |
2024/4/11 |
1,109 |
1,113 |
1,097 |
1,100 |
-0.72% |
61,100 |
2024/4/10 |
1,141 |
1,147 |
1,108 |
1,108 |
-2.29% |
28,100 |
2024/4/9 |
1,113 |
1,147 |
1,104 |
1,134 |
+2.53% |
63,800 |
2024/4/8 |
1,108 |
1,108 |
1,088 |
1,106 |
+0.45% |
47,900 |
2024/4/5 |
1,106 |
1,116 |
1,087 |
1,101 |
-1.34% |
68,100 |
2024/4/4 |
1,123 |
1,125 |
1,102 |
1,116 |
+0.36% |
114,300 |
2024/4/3 |
1,117 |
1,152 |
1,100 |
1,112 |
-0.80% |
165,400 |
2024/4/2 |
1,133 |
1,139 |
1,111 |
1,121 |
-0.18% |
42,300 |
2024/4/1 |
1,159 |
1,161 |
1,118 |
1,123 |
-2.35% |
79,200 |
2024/3/29 |
1,160 |
1,175 |
1,142 |
1,150 |
-0.52% |
39,400 |
2024/3/28 |
1,163 |
1,193 |
1,156 |
1,156 |
-1.37% |
52,700 |
2024/3/27 |
1,175 |
1,181 |
1,163 |
1,172 |
-0.26% |
63,800 |
2024/3/26 |
1,161 |
1,201 |
1,156 |
1,175 |
+1.64% |
92,800 |
2024/3/25 |
1,177 |
1,188 |
1,156 |
1,156 |
-2.20% |
26,300 |
2024/3/22 |
1,186 |
1,201 |
1,172 |
1,182 |
-0.34% |
50,000 |
2024/3/21 |
1,179 |
1,195 |
1,166 |
1,186 |
+1.72% |
53,100 |
2024/3/19 |
1,156 |
1,175 |
1,139 |
1,166 |
+0.52% |
44,100 |
2024/3/18 |
1,148 |
1,178 |
1,142 |
1,160 |
+2.84% |
59,600 |
2024/3/15 |
1,155 |
1,167 |
1,128 |
1,128 |
-2.76% |
70,600 |
2024/3/14 |
1,106 |
1,160 |
1,103 |
1,160 |
+5.84% |
121,000 |
2024/3/13 |
1,118 |
1,118 |
1,092 |
1,096 |
-0.90% |
55,500 |
2024/3/12 |
1,087 |
1,116 |
1,087 |
1,106 |
+0.82% |
40,700 |
2024/3/11 |
1,109 |
1,117 |
1,081 |
1,097 |
-1.61% |
69,900 |
2024/3/8 |
1,116 |
1,127 |
1,108 |
1,115 |
-0.27% |
41,600 |
2024/3/7 |
1,149 |
1,149 |
1,116 |
1,118 |
-2.70% |
65,500 |
2024/3/6 |
1,122 |
1,158 |
1,121 |
1,149 |
+2.41% |
66,500 |
2024/3/5 |
1,116 |
1,138 |
1,110 |
1,122 |
-0.27% |
71,400 |
2024/3/4 |
1,149 |
1,149 |
1,116 |
1,125 |
-1.40% |
53,700 |
2024/3/1 |
1,154 |
1,160 |
1,132 |
1,141 |
-1.13% |
55,100 |
2024/2/29 |
1,153 |
1,165 |
1,148 |
1,154 |
-0.60% |
28,200 |
2024/2/28 |
1,137 |
1,205 |
1,136 |
1,161 |
+2.02% |
129,900 |
2024/2/27 |
1,141 |
1,165 |
1,132 |
1,138 |
+0.44% |
79,100 |
|