日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,917 |
1,917 |
1,852 |
1,884 |
-1.46% |
36,900 |
2024/8/22 |
1,876 |
1,918 |
1,870 |
1,912 |
+1.92% |
32,400 |
2024/8/21 |
1,900 |
1,911 |
1,873 |
1,876 |
-1.32% |
35,300 |
2024/8/20 |
1,819 |
1,901 |
1,808 |
1,901 |
+4.51% |
51,200 |
2024/8/19 |
1,896 |
1,931 |
1,805 |
1,819 |
-4.76% |
100,200 |
2024/8/16 |
1,803 |
1,910 |
1,777 |
1,910 |
+6.11% |
135,300 |
2024/8/15 |
1,856 |
1,864 |
1,770 |
1,800 |
-0.88% |
126,400 |
2024/8/14 |
1,748 |
1,870 |
1,733 |
1,816 |
+4.13% |
259,500 |
2024/8/13 |
1,744 |
1,744 |
1,744 |
1,744 |
+20.78% |
22,100 |
2024/8/9 |
1,470 |
1,472 |
1,413 |
1,444 |
-0.41% |
59,700 |
2024/8/8 |
1,424 |
1,479 |
1,418 |
1,450 |
-0.28% |
59,300 |
2024/8/7 |
1,402 |
1,495 |
1,372 |
1,454 |
+1.89% |
79,100 |
2024/8/6 |
1,349 |
1,439 |
1,330 |
1,427 |
+5.39% |
206,300 |
2024/8/5 |
1,437 |
1,499 |
1,280 |
1,354 |
-10.15% |
175,000 |
2024/8/2 |
1,605 |
1,605 |
1,504 |
1,507 |
-8.33% |
139,600 |
2024/8/1 |
1,733 |
1,733 |
1,644 |
1,644 |
-6.38% |
65,200 |
2024/7/31 |
1,710 |
1,756 |
1,685 |
1,756 |
+1.97% |
37,400 |
2024/7/30 |
1,768 |
1,783 |
1,713 |
1,722 |
-3.91% |
172,300 |
2024/7/29 |
1,738 |
1,804 |
1,720 |
1,792 |
+5.35% |
87,000 |
2024/7/26 |
1,650 |
1,718 |
1,650 |
1,701 |
+4.36% |
65,700 |
2024/7/25 |
1,584 |
1,662 |
1,557 |
1,630 |
+1.81% |
73,400 |
2024/7/24 |
1,625 |
1,630 |
1,592 |
1,601 |
-0.87% |
31,200 |
2024/7/23 |
1,606 |
1,637 |
1,605 |
1,615 |
+1.25% |
30,400 |
2024/7/22 |
1,645 |
1,645 |
1,591 |
1,595 |
-3.04% |
53,800 |
2024/7/19 |
1,672 |
1,680 |
1,645 |
1,645 |
-3.01% |
46,600 |
2024/7/18 |
1,777 |
1,777 |
1,696 |
1,696 |
-3.09% |
56,300 |
2024/7/17 |
1,730 |
1,796 |
1,700 |
1,750 |
+3.18% |
112,700 |
2024/7/16 |
1,730 |
1,734 |
1,677 |
1,696 |
-1.80% |
112,400 |
2024/7/12 |
1,656 |
1,759 |
1,656 |
1,727 |
+2.19% |
62,000 |
2024/7/11 |
1,674 |
1,700 |
1,651 |
1,690 |
+2.30% |
67,700 |
2024/7/10 |
1,698 |
1,698 |
1,636 |
1,652 |
-1.49% |
35,600 |
2024/7/9 |
1,690 |
1,704 |
1,663 |
1,677 |
-0.77% |
58,100 |
2024/7/8 |
1,643 |
1,701 |
1,640 |
1,690 |
+2.86% |
71,300 |
2024/7/5 |
1,675 |
1,675 |
1,630 |
1,643 |
+1.48% |
32,600 |
2024/7/4 |
1,600 |
1,663 |
1,592 |
1,619 |
-0.12% |
68,100 |
2024/7/3 |
1,652 |
1,672 |
1,596 |
1,621 |
-0.80% |
52,700 |
2024/7/2 |
1,645 |
1,650 |
1,609 |
1,634 |
-1.21% |
67,100 |
2024/7/1 |
1,724 |
1,730 |
1,649 |
1,654 |
-4.06% |
73,900 |
2024/6/28 |
1,760 |
1,769 |
1,714 |
1,724 |
-2.05% |
46,500 |
2024/6/27 |
1,771 |
1,780 |
1,747 |
1,760 |
-0.56% |
30,300 |
2024/6/26 |
1,809 |
1,820 |
1,765 |
1,770 |
-1.67% |
72,900 |
2024/6/25 |
1,751 |
1,805 |
1,750 |
1,800 |
+2.62% |
54,500 |
2024/6/24 |
1,795 |
1,795 |
1,732 |
1,754 |
-0.06% |
34,600 |
2024/6/21 |
1,748 |
1,787 |
1,748 |
1,755 |
+0.63% |
110,600 |
2024/6/20 |
1,741 |
1,760 |
1,702 |
1,744 |
+0.23% |
34,400 |
2024/6/19 |
1,741 |
1,750 |
1,720 |
1,740 |
+0.40% |
30,400 |
2024/6/18 |
1,733 |
1,762 |
1,718 |
1,733 |
+0.00% |
36,400 |
2024/6/17 |
1,707 |
1,753 |
1,672 |
1,733 |
-0.80% |
89,200 |
2024/6/14 |
1,650 |
1,747 |
1,650 |
1,747 |
+5.88% |
98,600 |
2024/6/13 |
1,665 |
1,669 |
1,623 |
1,650 |
-1.61% |
28,200 |
2024/6/12 |
1,632 |
1,695 |
1,588 |
1,677 |
+0.72% |
39,200 |
2024/6/11 |
1,676 |
1,707 |
1,665 |
1,665 |
-0.66% |
62,600 |
2024/6/10 |
1,665 |
1,706 |
1,651 |
1,676 |
+0.66% |
57,600 |
2024/6/7 |
1,674 |
1,678 |
1,635 |
1,665 |
+0.67% |
36,800 |
2024/6/6 |
1,690 |
1,696 |
1,634 |
1,654 |
-2.59% |
87,100 |
2024/6/5 |
1,670 |
1,720 |
1,643 |
1,698 |
+3.41% |
212,400 |
2024/6/4 |
1,591 |
1,687 |
1,584 |
1,642 |
+2.24% |
82,200 |
2024/6/3 |
1,611 |
1,643 |
1,601 |
1,606 |
+0.44% |
78,200 |
2024/5/31 |
1,529 |
1,610 |
1,517 |
1,599 |
+4.51% |
143,800 |
2024/5/30 |
1,462 |
1,530 |
1,459 |
1,530 |
+4.65% |
76,500 |
2024/5/29 |
1,494 |
1,506 |
1,462 |
1,462 |
-4.19% |
107,300 |
2024/5/28 |
1,460 |
1,527 |
1,460 |
1,526 |
+5.24% |
81,500 |
2024/5/27 |
1,489 |
1,499 |
1,432 |
1,450 |
-2.36% |
58,800 |
2024/5/24 |
1,433 |
1,493 |
1,425 |
1,485 |
+2.48% |
70,100 |
2024/5/23 |
1,450 |
1,468 |
1,440 |
1,449 |
-2.09% |
96,000 |
2024/5/22 |
1,494 |
1,511 |
1,458 |
1,480 |
-0.54% |
192,200 |
2024/5/21 |
1,641 |
1,641 |
1,480 |
1,488 |
-7.06% |
279,400 |
2024/5/20 |
1,590 |
1,640 |
1,571 |
1,601 |
+0.19% |
185,200 |
2024/5/17 |
1,620 |
1,657 |
1,585 |
1,598 |
-2.26% |
196,000 |
2024/5/16 |
1,729 |
1,749 |
1,624 |
1,635 |
-4.55% |
143,200 |
2024/5/15 |
1,688 |
1,726 |
1,640 |
1,713 |
+1.24% |
200,500 |
2024/5/14 |
1,650 |
1,695 |
1,628 |
1,692 |
+3.11% |
222,300 |
2024/5/13 |
1,682 |
1,708 |
1,616 |
1,641 |
-14.17% |
445,800 |
2024/5/10 |
1,896 |
1,912 |
1,854 |
1,912 |
+2.36% |
189,100 |
2024/5/9 |
1,857 |
1,914 |
1,826 |
1,868 |
+0.59% |
177,000 |
2024/5/8 |
1,833 |
1,879 |
1,829 |
1,857 |
+1.31% |
92,500 |
2024/5/7 |
1,782 |
1,837 |
1,780 |
1,833 |
+5.22% |
84,100 |
2024/5/2 |
1,776 |
1,777 |
1,737 |
1,742 |
-4.02% |
99,300 |
2024/5/1 |
1,780 |
1,818 |
1,765 |
1,815 |
+1.97% |
95,700 |
2024/4/30 |
1,758 |
1,786 |
1,740 |
1,780 |
+1.08% |
44,100 |
2024/4/26 |
1,759 |
1,783 |
1,749 |
1,761 |
+0.86% |
154,600 |
2024/4/25 |
1,780 |
1,780 |
1,733 |
1,746 |
-1.91% |
52,600 |
2024/4/24 |
1,737 |
1,790 |
1,735 |
1,780 |
+4.89% |
81,300 |
2024/4/23 |
1,690 |
1,708 |
1,677 |
1,697 |
-0.24% |
50,000 |
2024/4/22 |
1,697 |
1,712 |
1,686 |
1,701 |
+2.66% |
73,100 |
2024/4/19 |
1,707 |
1,716 |
1,650 |
1,657 |
-2.70% |
71,000 |
2024/4/18 |
1,663 |
1,711 |
1,663 |
1,703 |
+3.65% |
69,000 |
2024/4/17 |
1,665 |
1,678 |
1,633 |
1,643 |
-2.72% |
89,900 |
2024/4/16 |
1,688 |
1,718 |
1,668 |
1,689 |
-0.06% |
96,700 |
2024/4/15 |
1,750 |
1,763 |
1,690 |
1,690 |
-5.48% |
148,100 |
2024/4/12 |
1,778 |
1,795 |
1,773 |
1,788 |
+1.48% |
58,800 |
2024/4/11 |
1,785 |
1,793 |
1,761 |
1,762 |
-2.17% |
58,300 |
2024/4/10 |
1,826 |
1,855 |
1,799 |
1,801 |
+0.17% |
41,000 |
2024/4/9 |
1,839 |
1,845 |
1,797 |
1,798 |
-2.23% |
75,800 |
2024/4/8 |
1,805 |
1,844 |
1,800 |
1,839 |
+2.05% |
70,600 |
2024/4/5 |
1,754 |
1,807 |
1,754 |
1,802 |
+2.74% |
65,800 |
2024/4/4 |
1,791 |
1,791 |
1,728 |
1,754 |
-2.07% |
125,500 |
2024/4/3 |
1,740 |
1,811 |
1,735 |
1,791 |
+0.73% |
134,500 |
2024/4/2 |
1,865 |
1,866 |
1,773 |
1,778 |
-4.82% |
190,300 |
2024/4/1 |
1,878 |
1,890 |
1,847 |
1,868 |
-0.53% |
79,400 |
2024/3/29 |
1,895 |
1,990 |
1,854 |
1,878 |
+2.96% |
240,300 |
2024/3/28 |
1,816 |
1,899 |
1,795 |
1,824 |
-4.10% |
138,300 |
2024/3/27 |
1,841 |
1,909 |
1,834 |
1,902 |
+3.88% |
61,400 |
2024/3/26 |
1,810 |
1,838 |
1,792 |
1,831 |
+0.55% |
79,300 |
2024/3/25 |
1,850 |
1,857 |
1,805 |
1,821 |
-1.94% |
113,300 |
2024/3/22 |
1,890 |
1,902 |
1,857 |
1,857 |
-2.93% |
107,800 |
2024/3/21 |
1,959 |
1,960 |
1,912 |
1,913 |
-2.10% |
95,300 |
2024/3/19 |
1,934 |
1,958 |
1,910 |
1,954 |
+0.98% |
135,600 |
2024/3/18 |
1,835 |
1,944 |
1,835 |
1,935 |
+5.51% |
213,900 |
2024/3/15 |
1,827 |
1,881 |
1,800 |
1,834 |
+0.38% |
132,400 |
2024/3/14 |
1,780 |
1,834 |
1,760 |
1,827 |
+1.50% |
76,700 |
2024/3/13 |
1,793 |
1,852 |
1,777 |
1,800 |
+1.18% |
127,200 |
2024/3/12 |
1,755 |
1,800 |
1,725 |
1,779 |
+1.89% |
123,800 |
2024/3/11 |
1,800 |
1,800 |
1,726 |
1,746 |
-4.43% |
191,600 |
2024/3/8 |
1,795 |
1,854 |
1,776 |
1,827 |
+1.44% |
152,000 |
2024/3/7 |
1,850 |
1,858 |
1,793 |
1,801 |
-2.86% |
161,100 |
2024/3/6 |
1,818 |
1,885 |
1,802 |
1,854 |
+2.15% |
160,100 |
2024/3/5 |
1,863 |
1,864 |
1,789 |
1,815 |
-2.58% |
223,500 |
2024/3/4 |
1,888 |
1,908 |
1,831 |
1,863 |
-1.27% |
317,900 |
2024/3/1 |
1,904 |
1,928 |
1,877 |
1,887 |
-1.05% |
220,700 |
2024/2/29 |
2,000 |
2,000 |
1,906 |
1,907 |
-5.50% |
186,500 |
2024/2/28 |
1,982 |
2,023 |
1,975 |
2,018 |
+1.46% |
211,700 |
2024/2/27 |
2,057 |
2,057 |
1,980 |
1,989 |
-4.10% |
141,600 |
|