日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
2,505 |
2,534 |
2,424 |
2,461 |
-1.76% |
12,700 |
2024/8/22 |
2,509 |
2,540 |
2,476 |
2,505 |
+0.28% |
9,000 |
2024/8/21 |
2,515 |
2,532 |
2,463 |
2,498 |
-1.34% |
20,000 |
2024/8/20 |
2,573 |
2,625 |
2,532 |
2,532 |
-0.78% |
18,800 |
2024/8/19 |
2,423 |
2,673 |
2,410 |
2,552 |
+3.74% |
49,700 |
2024/8/16 |
2,519 |
2,558 |
2,450 |
2,460 |
-1.91% |
42,900 |
2024/8/15 |
2,520 |
2,560 |
2,395 |
2,508 |
-2.41% |
52,900 |
2024/8/14 |
2,579 |
2,619 |
2,522 |
2,570 |
+0.27% |
44,900 |
2024/8/13 |
2,448 |
2,597 |
2,420 |
2,563 |
+6.84% |
22,400 |
2024/8/9 |
2,426 |
2,460 |
2,340 |
2,399 |
+0.97% |
9,900 |
2024/8/8 |
2,294 |
2,435 |
2,233 |
2,376 |
+1.80% |
13,900 |
2024/8/7 |
2,165 |
2,398 |
2,165 |
2,334 |
+5.37% |
39,400 |
2024/8/6 |
2,133 |
2,233 |
2,083 |
2,215 |
+23.54% |
50,600 |
2024/8/5 |
2,050 |
2,168 |
1,781 |
1,793 |
-18.61% |
70,900 |
2024/8/2 |
2,302 |
2,347 |
2,062 |
2,203 |
-11.77% |
113,300 |
2024/8/1 |
2,646 |
2,648 |
2,446 |
2,497 |
-5.63% |
33,800 |
2024/7/31 |
2,520 |
2,675 |
2,500 |
2,646 |
+2.96% |
8,700 |
2024/7/30 |
2,628 |
2,628 |
2,555 |
2,570 |
-2.21% |
5,700 |
2024/7/29 |
2,649 |
2,680 |
2,593 |
2,628 |
+0.46% |
17,600 |
2024/7/26 |
2,590 |
2,620 |
2,542 |
2,616 |
+1.71% |
11,300 |
2024/7/25 |
2,500 |
2,578 |
2,477 |
2,572 |
+1.06% |
14,800 |
2024/7/24 |
2,512 |
2,549 |
2,485 |
2,545 |
+1.60% |
10,500 |
2024/7/23 |
2,489 |
2,556 |
2,474 |
2,505 |
+2.58% |
7,000 |
2024/7/22 |
2,472 |
2,509 |
2,361 |
2,442 |
-2.67% |
20,800 |
2024/7/19 |
2,530 |
2,562 |
2,488 |
2,509 |
-2.56% |
10,600 |
2024/7/18 |
2,581 |
2,690 |
2,575 |
2,575 |
-1.34% |
9,100 |
2024/7/17 |
2,677 |
2,696 |
2,577 |
2,610 |
-1.32% |
21,900 |
2024/7/16 |
2,600 |
2,645 |
2,555 |
2,645 |
+2.80% |
13,900 |
2024/7/12 |
2,448 |
2,600 |
2,430 |
2,573 |
+5.88% |
31,700 |
2024/7/11 |
2,423 |
2,478 |
2,389 |
2,430 |
+1.46% |
6,300 |
2024/7/10 |
2,451 |
2,487 |
2,361 |
2,395 |
-1.80% |
15,800 |
2024/7/9 |
2,498 |
2,499 |
2,439 |
2,439 |
-0.93% |
6,100 |
2024/7/8 |
2,471 |
2,509 |
2,451 |
2,462 |
-0.36% |
8,000 |
2024/7/5 |
2,522 |
2,542 |
2,442 |
2,471 |
-2.02% |
21,800 |
2024/7/4 |
2,449 |
2,577 |
2,433 |
2,522 |
+7.32% |
59,500 |
2024/7/3 |
2,413 |
2,468 |
2,350 |
2,350 |
-2.37% |
19,500 |
2024/7/2 |
2,504 |
2,504 |
2,401 |
2,407 |
-4.37% |
30,700 |
2024/7/1 |
2,270 |
2,579 |
2,270 |
2,517 |
+16.42% |
157,300 |
2024/6/28 |
2,150 |
2,220 |
2,149 |
2,162 |
-1.73% |
2,700 |
2024/6/27 |
2,193 |
2,227 |
2,180 |
2,200 |
+0.27% |
3,400 |
2024/6/26 |
2,240 |
2,240 |
2,168 |
2,194 |
-0.18% |
8,700 |
2024/6/25 |
2,200 |
2,219 |
2,166 |
2,198 |
+0.46% |
10,700 |
2024/6/24 |
2,170 |
2,200 |
2,137 |
2,188 |
+2.53% |
12,600 |
2024/6/21 |
2,101 |
2,134 |
2,071 |
2,134 |
+2.94% |
10,700 |
2024/6/20 |
2,092 |
2,099 |
2,040 |
2,073 |
+1.17% |
9,600 |
2024/6/19 |
2,035 |
2,056 |
2,031 |
2,049 |
+0.79% |
5,600 |
2024/6/18 |
2,030 |
2,066 |
1,985 |
2,033 |
+1.80% |
19,000 |
2024/6/17 |
2,092 |
2,092 |
1,990 |
1,997 |
-4.54% |
21,900 |
2024/6/14 |
2,070 |
2,337 |
2,070 |
2,092 |
-1.32% |
162,300 |
2024/6/13 |
2,108 |
2,139 |
2,085 |
2,120 |
+0.57% |
4,400 |
2024/6/12 |
2,158 |
2,168 |
2,105 |
2,108 |
-3.12% |
4,200 |
2024/6/11 |
2,150 |
2,176 |
2,139 |
2,176 |
+1.21% |
2,300 |
2024/6/10 |
2,140 |
2,166 |
2,140 |
2,150 |
-0.46% |
2,200 |
2024/6/7 |
2,148 |
2,160 |
2,136 |
2,160 |
+1.79% |
1,000 |
2024/6/6 |
2,190 |
2,190 |
2,092 |
2,122 |
-0.84% |
5,600 |
2024/6/5 |
2,210 |
2,210 |
2,140 |
2,140 |
-3.86% |
11,400 |
2024/6/4 |
2,185 |
2,226 |
2,175 |
2,226 |
+2.16% |
7,800 |
2024/6/3 |
2,141 |
2,184 |
2,140 |
2,179 |
+1.77% |
6,300 |
2024/5/31 |
2,088 |
2,160 |
2,088 |
2,141 |
+3.28% |
14,800 |
2024/5/30 |
2,060 |
2,099 |
2,058 |
2,073 |
+0.63% |
20,500 |
2024/5/29 |
2,188 |
2,188 |
2,060 |
2,060 |
-3.96% |
17,100 |
2024/5/28 |
2,178 |
2,178 |
2,138 |
2,145 |
-0.14% |
1,800 |
2024/5/27 |
2,121 |
2,148 |
2,085 |
2,148 |
+1.80% |
8,200 |
2024/5/24 |
2,124 |
2,131 |
2,080 |
2,110 |
-1.40% |
13,700 |
2024/5/23 |
2,213 |
2,248 |
2,123 |
2,140 |
-3.17% |
38,600 |
2024/5/22 |
2,308 |
2,308 |
2,209 |
2,210 |
-3.95% |
16,000 |
2024/5/21 |
2,320 |
2,363 |
2,280 |
2,301 |
-0.30% |
9,200 |
2024/5/20 |
2,347 |
2,358 |
2,272 |
2,308 |
-1.41% |
10,400 |
2024/5/17 |
2,280 |
2,343 |
2,276 |
2,341 |
+2.09% |
7,500 |
2024/5/16 |
2,348 |
2,350 |
2,263 |
2,293 |
+0.79% |
19,800 |
2024/5/15 |
2,329 |
2,330 |
2,235 |
2,275 |
+2.06% |
39,200 |
2024/5/14 |
2,245 |
2,279 |
2,220 |
2,229 |
-0.22% |
32,200 |
2024/5/13 |
2,230 |
2,258 |
2,211 |
2,234 |
-0.49% |
11,600 |
2024/5/10 |
2,303 |
2,308 |
2,200 |
2,245 |
-2.01% |
18,600 |
2024/5/9 |
2,334 |
2,334 |
2,291 |
2,291 |
-2.01% |
4,400 |
2024/5/8 |
2,316 |
2,370 |
2,292 |
2,338 |
+1.08% |
15,400 |
2024/5/7 |
2,348 |
2,359 |
2,313 |
2,313 |
-0.39% |
9,900 |
2024/5/2 |
2,311 |
2,334 |
2,280 |
2,322 |
+0.52% |
4,600 |
2024/5/1 |
2,311 |
2,328 |
2,244 |
2,310 |
+0.83% |
12,000 |
2024/4/30 |
2,359 |
2,359 |
2,269 |
2,291 |
-3.37% |
21,100 |
2024/4/26 |
2,335 |
2,398 |
2,335 |
2,371 |
+1.54% |
5,800 |
2024/4/25 |
2,396 |
2,396 |
2,305 |
2,335 |
-2.51% |
12,600 |
2024/4/24 |
2,325 |
2,424 |
2,325 |
2,395 |
+3.41% |
16,500 |
2024/4/23 |
2,350 |
2,377 |
2,308 |
2,316 |
-0.52% |
6,100 |
2024/4/22 |
2,338 |
2,340 |
2,280 |
2,328 |
+1.00% |
15,100 |
2024/4/19 |
2,407 |
2,413 |
2,260 |
2,305 |
-5.10% |
41,000 |
2024/4/18 |
2,390 |
2,487 |
2,365 |
2,429 |
+1.21% |
9,800 |
2024/4/17 |
2,424 |
2,460 |
2,366 |
2,400 |
-0.58% |
25,300 |
2024/4/16 |
2,525 |
2,538 |
2,410 |
2,414 |
-5.56% |
45,200 |
2024/4/15 |
2,550 |
2,604 |
2,546 |
2,556 |
-1.31% |
8,400 |
2024/4/12 |
2,729 |
2,754 |
2,575 |
2,590 |
-4.32% |
19,500 |
2024/4/11 |
2,660 |
2,707 |
2,628 |
2,707 |
+0.97% |
12,900 |
2024/4/10 |
2,642 |
2,728 |
2,633 |
2,681 |
+1.55% |
23,700 |
2024/4/9 |
2,580 |
2,640 |
2,571 |
2,640 |
+2.96% |
4,900 |
2024/4/8 |
2,533 |
2,598 |
2,520 |
2,564 |
+1.14% |
17,900 |
2024/4/5 |
2,501 |
2,554 |
2,468 |
2,535 |
+0.04% |
25,400 |
2024/4/4 |
2,544 |
2,588 |
2,510 |
2,534 |
+0.36% |
11,100 |
2024/4/3 |
2,520 |
2,607 |
2,481 |
2,525 |
-1.48% |
14,200 |
2024/4/2 |
2,638 |
2,638 |
2,551 |
2,563 |
-3.14% |
13,700 |
2024/4/1 |
2,704 |
2,704 |
2,615 |
2,646 |
-1.12% |
7,500 |
2024/3/29 |
2,725 |
2,726 |
2,675 |
2,676 |
-0.45% |
10,800 |
2024/3/28 |
2,655 |
2,730 |
2,647 |
2,688 |
+0.45% |
7,300 |
2024/3/27 |
2,735 |
2,750 |
2,660 |
2,676 |
-3.91% |
18,100 |
2024/3/26 |
2,750 |
2,898 |
2,745 |
2,785 |
+3.88% |
49,900 |
2024/3/25 |
2,728 |
2,834 |
2,667 |
2,681 |
+0.68% |
28,400 |
2024/3/22 |
2,698 |
2,698 |
2,619 |
2,663 |
+0.04% |
9,100 |
2024/3/21 |
2,659 |
2,700 |
2,599 |
2,662 |
+3.26% |
22,300 |
2024/3/19 |
2,607 |
2,607 |
2,559 |
2,578 |
-1.34% |
12,100 |
2024/3/18 |
2,597 |
2,621 |
2,573 |
2,613 |
+2.03% |
11,300 |
2024/3/15 |
2,580 |
2,622 |
2,547 |
2,561 |
+1.79% |
15,700 |
2024/3/14 |
2,498 |
2,580 |
2,482 |
2,516 |
-0.16% |
13,500 |
2024/3/13 |
2,610 |
2,631 |
2,501 |
2,520 |
-2.36% |
23,200 |
2024/3/12 |
2,500 |
2,633 |
2,440 |
2,581 |
+2.99% |
73,100 |
2024/3/11 |
2,578 |
2,607 |
2,468 |
2,506 |
-3.76% |
53,500 |
2024/3/8 |
2,667 |
2,700 |
2,601 |
2,604 |
-4.44% |
35,800 |
2024/3/7 |
2,776 |
2,817 |
2,660 |
2,725 |
-0.69% |
26,800 |
2024/3/6 |
2,725 |
2,838 |
2,704 |
2,744 |
+0.00% |
17,300 |
2024/3/5 |
2,800 |
2,804 |
2,744 |
2,744 |
-2.97% |
19,400 |
2024/3/4 |
3,000 |
3,000 |
2,828 |
2,828 |
-2.65% |
22,800 |
2024/3/1 |
2,951 |
2,951 |
2,840 |
2,905 |
-0.79% |
28,500 |
2024/2/29 |
3,025 |
3,075 |
2,928 |
2,928 |
-3.37% |
43,600 |
2024/2/28 |
2,761 |
3,080 |
2,722 |
3,030 |
+11.77% |
99,800 |
2024/2/27 |
2,680 |
2,760 |
2,668 |
2,711 |
+1.42% |
19,900 |
|