日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
3,043 |
3,047 |
2,995.5 |
3,027 |
-0.69% |
456,800 |
2024/8/22 |
2,990 |
3,062 |
2,990 |
3,048 |
+1.36% |
594,400 |
2024/8/21 |
2,900 |
3,037 |
2,889.5 |
3,007 |
+3.44% |
958,500 |
2024/8/20 |
2,895 |
2,943 |
2,878 |
2,907 |
+0.99% |
438,000 |
2024/8/19 |
2,885.5 |
2,939 |
2,864.5 |
2,878.5 |
-1.94% |
554,800 |
2024/8/16 |
2,906.5 |
2,935.5 |
2,846.5 |
2,935.5 |
+2.77% |
905,800 |
2024/8/15 |
2,850 |
2,947.5 |
2,832 |
2,856.5 |
+11.84% |
2,143,900 |
2024/8/14 |
2,555 |
2,569 |
2,530 |
2,554 |
+0.04% |
542,300 |
2024/8/13 |
2,536.5 |
2,578 |
2,525.5 |
2,553 |
+1.07% |
602,300 |
2024/8/9 |
2,555 |
2,555.5 |
2,499.5 |
2,526 |
+0.40% |
528,900 |
2024/8/8 |
2,489.5 |
2,551.5 |
2,476.5 |
2,516 |
+0.06% |
419,300 |
2024/8/7 |
2,406 |
2,547.5 |
2,389.5 |
2,514.5 |
+0.34% |
754,500 |
2024/8/6 |
2,407 |
2,555 |
2,407 |
2,506 |
+10.40% |
662,400 |
2024/8/5 |
2,400 |
2,425 |
2,246.5 |
2,270 |
-11.02% |
950,900 |
2024/8/2 |
2,675 |
2,699.5 |
2,545.5 |
2,551 |
-6.39% |
931,000 |
2024/8/1 |
2,770 |
2,793.5 |
2,700.5 |
2,725 |
-2.12% |
377,800 |
2024/7/31 |
2,790 |
2,807 |
2,705 |
2,784 |
-1.69% |
603,500 |
2024/7/30 |
2,835 |
2,863 |
2,809 |
2,832 |
+0.80% |
444,600 |
2024/7/29 |
2,765.5 |
2,809.5 |
2,745 |
2,809.5 |
+3.27% |
507,000 |
2024/7/26 |
2,768.5 |
2,790 |
2,720 |
2,720.5 |
-1.61% |
287,500 |
2024/7/25 |
2,798 |
2,798 |
2,745 |
2,765 |
-1.64% |
305,000 |
2024/7/24 |
2,833 |
2,861.5 |
2,804.5 |
2,811 |
-0.39% |
464,200 |
2024/7/23 |
2,812 |
2,864 |
2,810 |
2,822 |
+1.60% |
485,600 |
2024/7/22 |
2,801.5 |
2,810.5 |
2,748 |
2,777.5 |
-1.23% |
559,400 |
2024/7/19 |
2,832.5 |
2,864 |
2,807 |
2,812 |
-0.37% |
420,100 |
2024/7/18 |
2,805 |
2,846.5 |
2,800.5 |
2,822.5 |
-0.49% |
371,600 |
2024/7/17 |
2,845 |
2,855 |
2,816.5 |
2,836.5 |
-0.46% |
514,000 |
2024/7/16 |
2,899 |
2,919 |
2,847.5 |
2,849.5 |
-0.75% |
550,100 |
2024/7/12 |
2,825 |
2,877 |
2,821.5 |
2,871 |
+1.59% |
683,100 |
2024/7/11 |
2,808.5 |
2,833.5 |
2,791 |
2,826 |
+0.66% |
635,500 |
2024/7/10 |
2,897.5 |
2,899.5 |
2,803.5 |
2,807.5 |
-3.32% |
1,156,100 |
2024/7/9 |
2,798.5 |
2,918.5 |
2,790.5 |
2,904 |
+4.78% |
2,180,500 |
2024/7/8 |
2,680 |
2,771.5 |
2,677.5 |
2,771.5 |
+3.78% |
1,186,300 |
2024/7/5 |
2,699.5 |
2,732 |
2,658 |
2,670.5 |
-1.48% |
1,021,500 |
2024/7/4 |
2,698.5 |
2,747.5 |
2,681 |
2,710.5 |
+1.67% |
1,931,100 |
2024/7/3 |
2,639 |
2,684.5 |
2,621.5 |
2,666 |
+2.01% |
1,714,200 |
2024/7/2 |
2,660 |
2,726.5 |
2,557 |
2,613.5 |
-2.41% |
3,435,700 |
2024/7/1 |
2,590 |
2,678 |
2,585 |
2,678 |
+3.82% |
2,185,400 |
2024/6/28 |
2,697.5 |
2,733 |
2,501 |
2,579.5 |
-7.79% |
6,967,700 |
2024/6/27 |
2,782 |
2,815.5 |
2,772 |
2,797.5 |
-0.25% |
633,400 |
2024/6/26 |
2,820 |
2,833 |
2,760 |
2,804.5 |
-1.48% |
1,633,900 |
2024/6/25 |
2,747.5 |
2,846.5 |
2,701 |
2,846.5 |
+3.60% |
1,847,000 |
2024/6/24 |
2,765 |
2,813.5 |
2,643 |
2,747.5 |
-8.02% |
4,394,200 |
2024/6/21 |
2,967.5 |
3,050 |
2,964.5 |
2,987 |
+0.20% |
814,300 |
2024/6/20 |
3,001 |
3,045 |
2,919.5 |
2,981 |
+0.22% |
559,400 |
2024/6/19 |
2,890.5 |
2,988 |
2,876 |
2,974.5 |
+4.11% |
930,200 |
2024/6/18 |
2,850 |
2,872 |
2,817.5 |
2,857 |
+0.19% |
770,700 |
2024/6/17 |
2,970 |
2,970.5 |
2,825 |
2,851.5 |
-9.33% |
1,569,000 |
2024/6/14 |
2,981.5 |
3,160 |
2,977 |
3,145 |
+3.90% |
945,900 |
2024/6/13 |
3,051 |
3,067 |
2,973 |
3,027 |
-2.48% |
807,700 |
2024/6/12 |
3,221 |
3,232 |
3,092 |
3,104 |
-3.09% |
375,500 |
2024/6/11 |
3,165 |
3,233 |
3,119 |
3,203 |
-0.93% |
625,800 |
2024/6/10 |
3,233 |
3,321 |
3,216 |
3,233 |
-3.92% |
605,100 |
2024/6/7 |
3,311 |
3,368 |
3,305 |
3,365 |
+1.20% |
197,800 |
2024/6/6 |
3,348 |
3,370 |
3,321 |
3,325 |
-0.15% |
239,900 |
2024/6/5 |
3,297 |
3,369 |
3,291 |
3,330 |
+0.45% |
243,200 |
2024/6/4 |
3,310 |
3,348 |
3,282 |
3,315 |
+0.15% |
230,100 |
2024/6/3 |
3,283 |
3,310 |
3,257 |
3,310 |
+2.03% |
365,600 |
2024/5/31 |
3,225 |
3,258 |
3,184 |
3,244 |
+1.88% |
382,700 |
2024/5/30 |
3,164 |
3,188 |
3,125 |
3,184 |
+0.22% |
272,600 |
2024/5/29 |
3,150 |
3,204 |
3,145 |
3,177 |
+1.96% |
312,200 |
2024/5/28 |
3,100 |
3,120 |
3,058 |
3,116 |
+0.16% |
278,100 |
2024/5/27 |
3,070 |
3,123 |
3,063 |
3,111 |
+0.35% |
200,100 |
2024/5/24 |
3,069 |
3,105 |
3,055 |
3,100 |
-1.24% |
252,600 |
2024/5/23 |
3,150 |
3,195 |
3,118 |
3,139 |
-0.35% |
202,100 |
2024/5/22 |
3,176 |
3,178 |
3,112 |
3,150 |
-0.91% |
303,700 |
2024/5/21 |
3,299 |
3,311 |
3,172 |
3,179 |
-2.57% |
333,700 |
2024/5/20 |
3,280 |
3,339 |
3,234 |
3,263 |
-1.27% |
633,600 |
2024/5/17 |
3,160 |
3,312 |
3,116 |
3,305 |
+4.62% |
855,600 |
2024/5/16 |
3,069 |
3,173 |
3,059 |
3,159 |
+3.51% |
629,200 |
2024/5/15 |
3,071 |
3,091 |
3,039 |
3,052 |
-0.55% |
308,100 |
2024/5/14 |
2,965 |
3,094 |
2,965 |
3,069 |
+4.39% |
826,300 |
2024/5/13 |
2,961 |
2,968 |
2,902.5 |
2,940 |
-2.13% |
613,600 |
2024/5/10 |
3,100 |
3,175 |
2,951.5 |
3,004 |
+6.36% |
1,590,500 |
2024/5/9 |
2,773 |
2,887 |
2,757.5 |
2,824.5 |
+3.73% |
817,800 |
2024/5/8 |
2,779 |
2,799 |
2,714 |
2,723 |
-3.34% |
555,000 |
2024/5/7 |
2,804 |
2,822.5 |
2,768 |
2,817 |
+0.36% |
566,100 |
2024/5/2 |
2,861 |
2,866 |
2,788 |
2,807 |
-1.77% |
250,000 |
2024/5/1 |
2,867 |
2,888 |
2,845 |
2,857.5 |
-1.14% |
397,500 |
2024/4/30 |
2,867.5 |
2,904.5 |
2,858.5 |
2,890.5 |
+1.81% |
351,800 |
2024/4/26 |
2,788.5 |
2,840 |
2,765 |
2,839 |
+1.05% |
213,000 |
2024/4/25 |
2,837 |
2,837 |
2,784.5 |
2,809.5 |
-0.14% |
167,900 |
2024/4/24 |
2,785 |
2,816 |
2,764 |
2,813.5 |
+1.04% |
333,300 |
2024/4/23 |
2,800 |
2,805.5 |
2,757 |
2,784.5 |
-0.54% |
315,500 |
2024/4/22 |
2,773.5 |
2,812 |
2,752.5 |
2,799.5 |
+2.15% |
308,000 |
2024/4/19 |
2,803 |
2,814.5 |
2,718 |
2,740.5 |
-2.54% |
396,400 |
2024/4/18 |
2,805 |
2,844 |
2,798 |
2,812 |
+0.34% |
304,500 |
2024/4/17 |
2,835.5 |
2,877 |
2,801.5 |
2,802.5 |
+0.16% |
669,300 |
2024/4/16 |
2,757 |
2,814 |
2,741 |
2,798 |
+0.76% |
509,000 |
2024/4/15 |
2,790 |
2,808 |
2,753 |
2,777 |
+0.07% |
251,100 |
2024/4/12 |
2,785 |
2,794 |
2,754.5 |
2,775 |
+0.95% |
278,400 |
2024/4/11 |
2,747 |
2,777.5 |
2,730.5 |
2,749 |
-0.22% |
248,000 |
2024/4/10 |
2,800 |
2,808.5 |
2,748 |
2,755 |
-1.24% |
326,400 |
2024/4/9 |
2,743.5 |
2,792 |
2,737 |
2,789.5 |
+1.68% |
363,100 |
2024/4/8 |
2,737 |
2,749.5 |
2,704 |
2,743.5 |
+0.72% |
272,800 |
2024/4/5 |
2,710 |
2,725.5 |
2,651.5 |
2,724 |
+0.26% |
375,100 |
2024/4/4 |
2,693 |
2,717 |
2,677.5 |
2,717 |
+1.74% |
403,700 |
2024/4/3 |
2,643 |
2,686.5 |
2,640 |
2,670.5 |
+0.77% |
384,500 |
2024/4/2 |
2,651.5 |
2,660 |
2,641 |
2,650 |
-0.13% |
361,700 |
2024/4/1 |
2,685 |
2,707.5 |
2,648.5 |
2,653.5 |
+0.06% |
358,200 |
2024/3/29 |
2,635 |
2,660 |
2,633 |
2,652 |
+0.08% |
379,600 |
2024/3/28 |
2,730.5 |
2,740 |
2,641.5 |
2,650 |
-2.95% |
647,800 |
2024/3/27 |
2,690.5 |
2,765.5 |
2,690 |
2,730.5 |
+1.92% |
553,200 |
2024/3/26 |
2,674 |
2,706 |
2,642 |
2,679 |
-0.59% |
532,600 |
2024/3/25 |
2,765 |
2,785.5 |
2,695 |
2,695 |
-2.14% |
658,300 |
2024/3/22 |
2,850 |
2,854 |
2,752 |
2,754 |
-3.37% |
808,900 |
2024/3/21 |
2,941 |
2,968 |
2,841 |
2,850 |
-2.53% |
594,900 |
2024/3/19 |
2,917 |
2,942 |
2,874 |
2,924 |
-0.73% |
408,600 |
2024/3/18 |
2,897 |
2,954 |
2,887.5 |
2,945.5 |
+2.97% |
383,500 |
2024/3/15 |
2,822 |
2,879.5 |
2,806.5 |
2,860.5 |
+1.24% |
304,300 |
2024/3/14 |
2,800 |
2,829 |
2,788 |
2,825.5 |
+1.40% |
201,200 |
2024/3/13 |
2,803.5 |
2,826.5 |
2,775 |
2,786.5 |
-1.01% |
342,100 |
2024/3/12 |
2,799 |
2,815 |
2,757 |
2,815 |
+0.91% |
169,300 |
2024/3/11 |
2,787 |
2,810 |
2,753.5 |
2,789.5 |
-0.84% |
288,100 |
2024/3/8 |
2,739.5 |
2,839 |
2,714 |
2,813 |
+1.17% |
417,900 |
2024/3/7 |
2,800.5 |
2,808 |
2,758.5 |
2,780.5 |
-0.50% |
269,000 |
2024/3/6 |
2,779.5 |
2,829 |
2,755 |
2,794.5 |
-0.39% |
420,200 |
2024/3/5 |
2,810 |
2,832.5 |
2,786 |
2,805.5 |
-1.21% |
359,200 |
2024/3/4 |
2,892 |
2,895 |
2,822 |
2,840 |
-1.20% |
337,600 |
2024/3/1 |
2,850.5 |
2,887.5 |
2,834 |
2,874.5 |
+0.65% |
594,600 |
2024/2/29 |
2,884.5 |
2,906.5 |
2,835.5 |
2,856 |
-2.04% |
844,500 |
2024/2/28 |
2,929 |
2,943 |
2,892 |
2,915.5 |
+0.33% |
527,700 |
2024/2/27 |
2,923.5 |
2,954.5 |
2,881 |
2,906 |
-0.31% |
657,300 |
|