日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
990 |
1,030 |
969 |
1,030 |
+3.94% |
784,800 |
2024/8/22 |
951 |
992 |
945 |
991 |
+5.09% |
540,900 |
2024/8/21 |
949 |
970 |
933 |
943 |
-1.46% |
472,000 |
2024/8/20 |
931 |
982 |
931 |
957 |
+4.48% |
729,500 |
2024/8/19 |
948 |
960 |
913 |
916 |
-3.38% |
637,500 |
2024/8/16 |
903 |
950 |
884 |
948 |
+6.76% |
1,039,200 |
2024/8/15 |
926 |
926 |
886 |
888 |
-5.03% |
1,127,000 |
2024/8/14 |
877 |
935 |
833 |
935 |
+8.47% |
1,771,100 |
2024/8/13 |
884 |
897 |
825 |
862 |
-11.50% |
2,717,500 |
2024/8/9 |
995 |
1,001 |
954 |
974 |
-0.20% |
790,100 |
2024/8/8 |
928 |
997 |
921 |
976 |
+5.40% |
601,600 |
2024/8/7 |
898 |
962 |
894 |
926 |
+1.42% |
692,900 |
2024/8/6 |
887 |
921 |
875 |
913 |
+8.43% |
649,400 |
2024/8/5 |
884 |
923 |
826 |
842 |
-10.81% |
1,001,000 |
2024/8/2 |
991 |
994 |
944 |
944 |
-9.06% |
666,300 |
2024/8/1 |
1,053 |
1,078 |
1,028 |
1,038 |
-2.54% |
409,000 |
2024/7/31 |
1,049 |
1,065 |
1,004 |
1,065 |
+0.85% |
505,400 |
2024/7/30 |
1,094 |
1,094 |
1,041 |
1,056 |
-2.40% |
443,100 |
2024/7/29 |
1,069 |
1,085 |
1,036 |
1,082 |
+2.27% |
522,000 |
2024/7/26 |
1,051 |
1,082 |
1,051 |
1,058 |
+0.00% |
437,900 |
2024/7/25 |
1,034 |
1,080 |
1,029 |
1,058 |
+0.38% |
572,900 |
2024/7/24 |
1,069 |
1,107 |
1,051 |
1,054 |
-2.23% |
445,100 |
2024/7/23 |
1,103 |
1,127 |
1,071 |
1,078 |
-0.92% |
577,200 |
2024/7/22 |
1,082 |
1,090 |
1,047 |
1,088 |
+1.40% |
451,200 |
2024/7/19 |
1,080 |
1,104 |
1,061 |
1,073 |
-2.37% |
691,600 |
2024/7/18 |
1,069 |
1,116 |
1,066 |
1,099 |
+1.57% |
856,400 |
2024/7/17 |
1,048 |
1,102 |
1,038 |
1,082 |
+2.08% |
1,383,000 |
2024/7/16 |
1,031 |
1,072 |
1,030 |
1,060 |
+4.13% |
1,058,000 |
2024/7/12 |
923 |
1,019 |
921 |
1,018 |
+11.38% |
1,223,400 |
2024/7/11 |
911 |
920 |
893 |
914 |
+0.22% |
330,000 |
2024/7/10 |
936 |
946 |
909 |
912 |
-2.88% |
328,200 |
2024/7/9 |
938 |
950 |
932 |
939 |
+0.43% |
269,400 |
2024/7/8 |
928 |
941 |
926 |
935 |
+2.07% |
208,400 |
2024/7/5 |
913 |
928 |
910 |
916 |
-0.43% |
296,700 |
2024/7/4 |
914 |
930 |
901 |
920 |
+1.32% |
281,600 |
2024/7/3 |
889 |
915 |
888 |
908 |
+1.23% |
281,800 |
2024/7/2 |
891 |
903 |
878 |
897 |
+0.79% |
363,500 |
2024/7/1 |
946 |
946 |
890 |
890 |
-5.52% |
799,200 |
2024/6/28 |
953 |
956 |
936 |
942 |
-0.74% |
220,200 |
2024/6/27 |
958 |
971 |
947 |
949 |
-1.25% |
278,300 |
2024/6/26 |
962 |
973 |
956 |
961 |
-0.10% |
234,200 |
2024/6/25 |
946 |
964 |
943 |
962 |
+1.58% |
237,600 |
2024/6/24 |
937 |
953 |
936 |
947 |
+1.07% |
207,500 |
2024/6/21 |
930 |
955 |
930 |
937 |
+0.97% |
263,200 |
2024/6/20 |
912 |
940 |
912 |
928 |
+1.42% |
260,300 |
2024/6/19 |
929 |
937 |
915 |
915 |
-1.19% |
203,300 |
2024/6/18 |
944 |
952 |
919 |
926 |
-2.42% |
352,100 |
2024/6/17 |
951 |
963 |
943 |
949 |
+0.11% |
287,000 |
2024/6/14 |
934 |
958 |
933 |
948 |
+0.11% |
286,100 |
2024/6/13 |
947 |
965 |
936 |
947 |
+1.61% |
460,000 |
2024/6/12 |
956 |
959 |
927 |
932 |
-2.92% |
486,600 |
2024/6/11 |
945 |
965 |
928 |
960 |
+0.52% |
501,100 |
2024/6/10 |
974 |
978 |
952 |
955 |
-3.44% |
595,700 |
2024/6/7 |
982 |
1,012 |
982 |
989 |
+0.20% |
365,200 |
2024/6/6 |
1,024 |
1,024 |
986 |
987 |
-1.69% |
275,300 |
2024/6/5 |
1,028 |
1,042 |
1,003 |
1,004 |
-2.33% |
296,000 |
2024/6/4 |
970 |
1,029 |
969 |
1,028 |
+5.98% |
651,900 |
2024/6/3 |
1,000 |
1,007 |
970 |
970 |
-3.67% |
461,600 |
2024/5/31 |
986 |
1,013 |
982 |
1,007 |
+2.55% |
465,400 |
2024/5/30 |
976 |
992 |
950 |
982 |
-0.81% |
620,400 |
2024/5/29 |
1,036 |
1,047 |
986 |
990 |
-4.35% |
489,300 |
2024/5/28 |
1,027 |
1,058 |
1,025 |
1,035 |
+0.10% |
357,100 |
2024/5/27 |
1,061 |
1,072 |
1,012 |
1,034 |
+3.30% |
623,600 |
2024/5/24 |
990 |
1,018 |
982 |
1,001 |
+0.60% |
215,100 |
2024/5/23 |
990 |
999 |
986 |
995 |
+0.00% |
183,600 |
2024/5/22 |
1,015 |
1,019 |
995 |
995 |
-1.29% |
186,000 |
2024/5/21 |
1,029 |
1,036 |
1,006 |
1,008 |
-2.42% |
350,900 |
2024/5/20 |
989 |
1,039 |
989 |
1,033 |
+4.45% |
444,400 |
2024/5/17 |
1,001 |
1,009 |
971 |
989 |
-2.75% |
716,300 |
2024/5/16 |
1,038 |
1,042 |
997 |
1,017 |
-1.07% |
510,900 |
2024/5/15 |
1,097 |
1,105 |
1,018 |
1,028 |
-5.60% |
756,800 |
2024/5/14 |
1,080 |
1,102 |
1,032 |
1,089 |
+0.83% |
602,800 |
2024/5/13 |
1,008 |
1,113 |
976 |
1,080 |
-1.64% |
1,347,000 |
2024/5/10 |
1,130 |
1,136 |
1,094 |
1,098 |
-1.70% |
1,325,400 |
2024/5/9 |
1,123 |
1,139 |
1,102 |
1,117 |
+0.81% |
846,400 |
2024/5/8 |
1,104 |
1,127 |
1,093 |
1,108 |
-0.18% |
587,300 |
2024/5/7 |
1,080 |
1,119 |
1,077 |
1,110 |
+7.56% |
876,400 |
2024/5/2 |
1,025 |
1,034 |
1,019 |
1,032 |
-0.19% |
230,600 |
2024/5/1 |
1,020 |
1,039 |
1,011 |
1,034 |
+0.29% |
212,600 |
2024/4/30 |
1,050 |
1,053 |
1,026 |
1,031 |
-1.15% |
262,900 |
2024/4/26 |
1,036 |
1,044 |
1,025 |
1,043 |
+0.58% |
278,200 |
2024/4/25 |
1,036 |
1,058 |
1,028 |
1,037 |
-1.24% |
253,900 |
2024/4/24 |
1,061 |
1,066 |
1,047 |
1,050 |
+1.06% |
270,100 |
2024/4/23 |
1,060 |
1,063 |
1,036 |
1,039 |
-1.24% |
385,800 |
2024/4/22 |
1,024 |
1,052 |
1,020 |
1,052 |
+3.85% |
378,700 |
2024/4/19 |
1,045 |
1,052 |
1,004 |
1,013 |
-3.71% |
538,200 |
2024/4/18 |
1,047 |
1,079 |
1,045 |
1,052 |
+0.57% |
360,400 |
2024/4/17 |
1,048 |
1,068 |
1,027 |
1,046 |
-0.66% |
399,600 |
2024/4/16 |
1,040 |
1,073 |
1,036 |
1,053 |
-0.66% |
463,500 |
2024/4/15 |
1,085 |
1,085 |
1,058 |
1,060 |
-4.68% |
615,800 |
2024/4/12 |
1,120 |
1,147 |
1,112 |
1,112 |
+0.27% |
421,000 |
2024/4/11 |
1,108 |
1,113 |
1,085 |
1,109 |
-0.63% |
424,400 |
2024/4/10 |
1,132 |
1,167 |
1,115 |
1,116 |
-0.62% |
555,600 |
2024/4/9 |
1,123 |
1,139 |
1,116 |
1,123 |
-0.62% |
385,300 |
2024/4/8 |
1,145 |
1,145 |
1,113 |
1,130 |
-0.35% |
420,700 |
2024/4/5 |
1,130 |
1,140 |
1,116 |
1,134 |
-2.07% |
586,800 |
2024/4/4 |
1,191 |
1,196 |
1,156 |
1,158 |
-1.86% |
419,200 |
2024/4/3 |
1,170 |
1,195 |
1,169 |
1,180 |
-0.08% |
504,800 |
2024/4/2 |
1,210 |
1,218 |
1,177 |
1,181 |
-1.58% |
507,000 |
2024/4/1 |
1,270 |
1,273 |
1,196 |
1,200 |
-5.59% |
902,900 |
2024/3/29 |
1,226 |
1,281 |
1,217 |
1,271 |
+5.13% |
858,700 |
2024/3/28 |
1,246 |
1,254 |
1,208 |
1,209 |
-2.03% |
551,000 |
2024/3/27 |
1,264 |
1,264 |
1,230 |
1,234 |
-2.30% |
455,300 |
2024/3/26 |
1,284 |
1,292 |
1,260 |
1,263 |
-1.02% |
504,700 |
2024/3/25 |
1,311 |
1,315 |
1,275 |
1,276 |
-2.97% |
674,300 |
2024/3/22 |
1,350 |
1,350 |
1,310 |
1,315 |
-2.95% |
729,800 |
2024/3/21 |
1,380 |
1,385 |
1,355 |
1,355 |
-0.15% |
486,900 |
2024/3/19 |
1,376 |
1,386 |
1,338 |
1,357 |
-0.29% |
424,600 |
2024/3/18 |
1,385 |
1,393 |
1,341 |
1,361 |
+0.00% |
608,500 |
2024/3/15 |
1,361 |
1,374 |
1,325 |
1,361 |
-1.52% |
718,900 |
2024/3/14 |
1,382 |
1,395 |
1,357 |
1,382 |
-1.57% |
480,700 |
2024/3/13 |
1,456 |
1,471 |
1,389 |
1,404 |
-2.02% |
545,200 |
2024/3/12 |
1,402 |
1,463 |
1,402 |
1,433 |
+0.77% |
587,900 |
2024/3/11 |
1,367 |
1,445 |
1,366 |
1,422 |
+0.85% |
639,400 |
2024/3/8 |
1,431 |
1,443 |
1,400 |
1,410 |
-2.56% |
593,900 |
2024/3/7 |
1,505 |
1,510 |
1,446 |
1,447 |
-2.10% |
610,100 |
2024/3/6 |
1,495 |
1,541 |
1,468 |
1,478 |
-2.57% |
827,800 |
2024/3/5 |
1,532 |
1,532 |
1,480 |
1,517 |
-3.25% |
455,000 |
2024/3/4 |
1,575 |
1,618 |
1,559 |
1,568 |
+0.58% |
465,100 |
2024/3/1 |
1,594 |
1,623 |
1,544 |
1,559 |
-2.13% |
578,700 |
2024/2/29 |
1,694 |
1,694 |
1,593 |
1,593 |
-5.91% |
797,600 |
2024/2/28 |
1,651 |
1,694 |
1,639 |
1,693 |
+2.54% |
561,500 |
2024/2/27 |
1,662 |
1,670 |
1,624 |
1,651 |
-1.43% |
539,700 |
|