日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,693 |
1,716 |
1,660 |
1,699 |
-0.06% |
97,800 |
2024/8/22 |
1,760 |
1,784 |
1,691 |
1,700 |
-1.85% |
181,000 |
2024/8/21 |
1,755 |
1,778 |
1,715 |
1,732 |
-1.14% |
174,000 |
2024/8/20 |
1,711 |
1,772 |
1,696 |
1,752 |
+4.53% |
147,400 |
2024/8/19 |
1,709 |
1,735 |
1,676 |
1,676 |
-1.18% |
111,000 |
2024/8/16 |
1,675 |
1,717 |
1,611 |
1,696 |
+1.01% |
325,600 |
2024/8/15 |
1,650 |
1,763 |
1,629 |
1,679 |
-2.38% |
473,800 |
2024/8/14 |
1,693 |
1,748 |
1,671 |
1,720 |
+0.64% |
219,800 |
2024/8/13 |
1,623 |
1,710 |
1,619 |
1,709 |
+4.78% |
142,600 |
2024/8/9 |
1,623 |
1,639 |
1,581 |
1,631 |
+1.30% |
157,200 |
2024/8/8 |
1,625 |
1,678 |
1,591 |
1,610 |
-2.01% |
156,200 |
2024/8/7 |
1,531 |
1,688 |
1,531 |
1,643 |
+4.58% |
254,700 |
2024/8/6 |
1,450 |
1,579 |
1,441 |
1,571 |
+15.18% |
395,600 |
2024/8/5 |
1,496 |
1,564 |
1,300 |
1,364 |
-17.63% |
946,600 |
2024/8/2 |
1,667 |
1,704 |
1,640 |
1,656 |
-5.21% |
371,100 |
2024/8/1 |
1,810 |
1,823 |
1,670 |
1,747 |
-4.74% |
403,700 |
2024/7/31 |
1,789 |
1,835 |
1,743 |
1,834 |
+0.44% |
436,500 |
2024/7/30 |
1,851 |
1,868 |
1,760 |
1,826 |
-0.65% |
357,000 |
2024/7/29 |
1,849 |
1,854 |
1,805 |
1,838 |
+1.60% |
184,600 |
2024/7/26 |
1,890 |
1,895 |
1,764 |
1,809 |
-2.27% |
404,200 |
2024/7/25 |
1,783 |
1,925 |
1,765 |
1,851 |
+0.16% |
641,200 |
2024/7/24 |
1,831 |
1,919 |
1,830 |
1,848 |
+2.10% |
403,300 |
2024/7/23 |
1,765 |
1,850 |
1,761 |
1,810 |
+3.61% |
451,100 |
2024/7/22 |
1,874 |
1,874 |
1,742 |
1,747 |
-8.00% |
496,300 |
2024/7/19 |
1,936 |
1,948 |
1,899 |
1,899 |
-2.62% |
290,700 |
2024/7/18 |
1,980 |
2,035 |
1,944 |
1,950 |
-2.26% |
545,400 |
2024/7/17 |
1,984 |
2,024 |
1,961 |
1,995 |
+1.73% |
310,000 |
2024/7/16 |
1,969 |
1,977 |
1,939 |
1,961 |
+0.41% |
219,000 |
2024/7/12 |
1,948 |
1,982 |
1,932 |
1,953 |
-0.41% |
231,900 |
2024/7/11 |
1,965 |
1,984 |
1,912 |
1,961 |
+0.41% |
195,600 |
2024/7/10 |
1,959 |
1,974 |
1,930 |
1,953 |
-0.61% |
256,900 |
2024/7/9 |
2,025 |
2,028 |
1,963 |
1,965 |
-3.11% |
282,800 |
2024/7/8 |
2,102 |
2,118 |
2,025 |
2,028 |
-3.06% |
209,500 |
2024/7/5 |
2,079 |
2,095 |
2,021 |
2,092 |
+0.00% |
295,100 |
2024/7/4 |
2,218 |
2,224 |
2,090 |
2,092 |
-3.06% |
634,600 |
2024/7/3 |
2,105 |
2,170 |
2,072 |
2,158 |
+2.62% |
457,300 |
2024/7/2 |
2,004 |
2,118 |
2,003 |
2,103 |
+3.34% |
464,900 |
2024/7/1 |
1,998 |
2,045 |
1,967 |
2,035 |
+3.14% |
381,800 |
2024/6/28 |
2,017 |
2,040 |
1,963 |
1,973 |
-0.85% |
315,800 |
2024/6/27 |
1,970 |
2,055 |
1,930 |
1,990 |
-0.35% |
709,500 |
2024/6/26 |
2,100 |
2,111 |
1,992 |
1,997 |
-2.78% |
595,300 |
2024/6/25 |
2,009 |
2,065 |
1,978 |
2,054 |
+1.33% |
470,700 |
2024/6/24 |
2,010 |
2,046 |
1,991 |
2,027 |
-0.15% |
335,900 |
2024/6/21 |
2,149 |
2,150 |
2,026 |
2,030 |
-5.58% |
409,400 |
2024/6/20 |
2,136 |
2,181 |
2,125 |
2,150 |
-1.65% |
209,200 |
2024/6/19 |
2,280 |
2,326 |
2,175 |
2,186 |
-4.00% |
287,600 |
2024/6/18 |
2,230 |
2,315 |
2,220 |
2,277 |
+2.71% |
301,100 |
2024/6/17 |
2,230 |
2,253 |
2,159 |
2,217 |
-2.08% |
300,500 |
2024/6/14 |
2,250 |
2,293 |
2,230 |
2,264 |
+0.22% |
371,100 |
2024/6/13 |
2,361 |
2,383 |
2,255 |
2,259 |
-4.08% |
471,800 |
2024/6/12 |
2,385 |
2,540 |
2,350 |
2,355 |
-1.71% |
721,300 |
2024/6/11 |
2,458 |
2,570 |
2,379 |
2,396 |
-2.64% |
816,100 |
2024/6/10 |
2,380 |
2,530 |
2,377 |
2,461 |
+1.57% |
514,100 |
2024/6/7 |
2,388 |
2,507 |
2,344 |
2,423 |
+1.76% |
929,800 |
2024/6/6 |
2,550 |
2,563 |
2,357 |
2,381 |
-6.26% |
848,900 |
2024/6/5 |
2,600 |
2,739 |
2,508 |
2,540 |
-2.31% |
1,392,000 |
2024/6/4 |
2,743 |
2,833 |
2,581 |
2,600 |
-10.93% |
2,272,400 |
2024/6/3 |
3,005 |
3,135 |
2,891 |
2,919 |
-3.34% |
2,519,600 |
2024/5/31 |
2,541 |
3,070 |
2,541 |
3,020 |
+15.36% |
4,677,500 |
2024/5/30 |
2,472 |
2,660 |
2,460 |
2,618 |
+4.89% |
1,716,700 |
2024/5/29 |
2,752 |
2,785 |
2,489 |
2,496 |
-8.30% |
1,640,600 |
2024/5/28 |
2,901 |
3,050 |
2,690 |
2,722 |
-6.14% |
3,519,400 |
2024/5/27 |
2,641 |
3,215 |
2,405 |
2,900 |
+6.89% |
5,327,400 |
2024/5/24 |
2,690 |
2,990 |
2,618 |
2,713 |
+0.04% |
5,791,400 |
2024/5/23 |
3,280 |
3,290 |
2,701 |
2,712 |
-12.80% |
3,632,200 |
2024/5/22 |
2,655 |
3,110 |
2,562 |
3,110 |
+19.34% |
2,660,600 |
2024/5/21 |
2,800 |
2,800 |
2,492 |
2,606 |
-0.80% |
2,841,700 |
2024/5/20 |
2,088 |
2,627 |
2,076 |
2,627 |
+23.51% |
2,913,000 |
2024/5/17 |
2,243 |
2,290 |
2,100 |
2,127 |
-3.01% |
1,019,000 |
2024/5/16 |
2,090 |
2,310 |
1,963 |
2,193 |
+13.98% |
3,459,100 |
2024/5/15 |
1,973 |
2,018 |
1,912 |
1,924 |
-3.85% |
379,500 |
2024/5/14 |
1,900 |
2,036 |
1,875 |
2,001 |
+3.68% |
506,300 |
2024/5/13 |
1,875 |
1,930 |
1,768 |
1,930 |
+0.78% |
529,500 |
2024/5/10 |
1,786 |
1,960 |
1,732 |
1,915 |
+7.28% |
870,900 |
2024/5/9 |
1,674 |
1,810 |
1,661 |
1,785 |
+4.51% |
694,800 |
2024/5/8 |
1,656 |
1,766 |
1,656 |
1,708 |
+0.71% |
338,000 |
2024/5/7 |
1,682 |
1,738 |
1,668 |
1,696 |
+3.92% |
295,700 |
2024/5/2 |
1,690 |
1,694 |
1,620 |
1,632 |
-2.28% |
235,800 |
2024/5/1 |
1,713 |
1,722 |
1,623 |
1,670 |
-4.35% |
431,000 |
2024/4/30 |
1,727 |
1,833 |
1,713 |
1,746 |
+3.25% |
513,900 |
2024/4/26 |
1,691 |
1,724 |
1,670 |
1,691 |
-0.59% |
231,100 |
2024/4/25 |
1,744 |
1,758 |
1,689 |
1,701 |
-3.08% |
255,600 |
2024/4/24 |
1,798 |
1,807 |
1,734 |
1,755 |
-0.90% |
382,600 |
2024/4/23 |
1,900 |
1,908 |
1,771 |
1,771 |
-5.95% |
328,600 |
2024/4/22 |
1,850 |
1,910 |
1,818 |
1,883 |
+2.39% |
369,600 |
2024/4/19 |
1,830 |
1,890 |
1,778 |
1,839 |
+1.21% |
649,600 |
2024/4/18 |
1,773 |
1,863 |
1,742 |
1,817 |
+1.85% |
659,200 |
2024/4/17 |
1,966 |
1,975 |
1,691 |
1,784 |
-9.58% |
1,474,200 |
2024/4/16 |
1,955 |
2,165 |
1,930 |
1,973 |
-0.60% |
1,578,000 |
2024/4/15 |
2,018 |
2,055 |
1,883 |
1,985 |
-6.28% |
909,600 |
2024/4/12 |
2,215 |
2,275 |
2,085 |
2,118 |
-6.24% |
851,700 |
2024/4/11 |
2,350 |
2,370 |
2,182 |
2,259 |
-6.69% |
789,800 |
2024/4/10 |
2,453 |
2,499 |
2,389 |
2,421 |
-3.78% |
551,700 |
2024/4/9 |
2,584 |
2,715 |
2,476 |
2,516 |
-4.33% |
1,063,600 |
2024/4/8 |
2,344 |
2,694 |
2,323 |
2,630 |
+9.36% |
1,262,500 |
2024/4/5 |
2,177 |
2,443 |
2,130 |
2,405 |
+12.91% |
1,416,800 |
2024/4/4 |
2,280 |
2,280 |
2,064 |
2,130 |
-4.48% |
468,800 |
2024/4/3 |
2,472 |
2,472 |
2,150 |
2,230 |
-10.26% |
710,500 |
2024/4/2 |
2,483 |
2,593 |
2,394 |
2,485 |
+2.14% |
769,700 |
2024/4/1 |
2,330 |
2,451 |
2,298 |
2,433 |
+5.14% |
381,000 |
2024/3/29 |
2,358 |
2,424 |
2,283 |
2,314 |
-2.28% |
328,600 |
2024/3/28 |
2,429 |
2,555 |
2,360 |
2,368 |
-1.54% |
639,000 |
2024/3/27 |
2,309 |
2,670 |
2,308 |
2,405 |
+3.40% |
1,194,900 |
2024/3/26 |
2,400 |
2,432 |
2,305 |
2,326 |
-3.61% |
417,700 |
2024/3/25 |
2,458 |
2,537 |
2,390 |
2,413 |
-3.67% |
452,200 |
2024/3/22 |
2,530 |
2,570 |
2,457 |
2,505 |
-6.53% |
668,500 |
2024/3/21 |
2,900 |
2,947 |
2,667 |
2,680 |
-2.90% |
1,668,200 |
2024/3/19 |
2,905 |
3,195 |
2,619 |
2,760 |
-4.20% |
3,139,600 |
2024/3/18 |
2,430 |
2,881 |
2,384 |
2,881 |
+21.00% |
3,271,200 |
2024/3/15 |
2,470 |
2,690 |
2,178 |
2,381 |
-10.82% |
2,832,100 |
2024/3/14 |
3,160 |
3,300 |
2,670 |
2,670 |
-20.77% |
3,546,000 |
2024/3/13 |
3,145 |
3,405 |
2,953 |
3,370 |
+16.09% |
6,875,100 |
2024/3/12 |
2,649 |
2,903 |
2,425 |
2,903 |
+20.81% |
6,308,900 |
2024/3/11 |
2,173 |
3,240 |
2,173 |
2,403 |
-10.10% |
12,752,700 |
2024/3/8 |
2,673 |
2,673 |
2,673 |
2,673 |
+23.01% |
72,800 |
2024/3/7 |
2,173 |
2,173 |
2,173 |
2,173 |
+22.56% |
62,800 |
2024/3/6 |
1,773 |
1,773 |
1,670 |
1,773 |
+20.37% |
1,376,500 |
2024/3/5 |
1,143 |
1,473 |
1,081 |
1,473 |
+25.58% |
558,000 |
2024/3/4 |
1,192 |
1,257 |
1,153 |
1,173 |
-0.68% |
647,200 |
2024/3/1 |
1,179 |
1,206 |
1,142 |
1,181 |
+1.11% |
422,400 |
2024/2/29 |
1,255 |
1,261 |
1,157 |
1,168 |
-6.56% |
900,700 |
2024/2/28 |
1,209 |
1,269 |
1,171 |
1,250 |
+0.89% |
1,351,400 |
2024/2/27 |
1,120 |
1,257 |
1,067 |
1,239 |
+13.46% |
2,634,200 |
|