日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
2,756 |
2,779 |
2,751.5 |
2,771.5 |
-0.02% |
470,000 |
2024/8/22 |
2,752.5 |
2,782.5 |
2,734.5 |
2,772 |
+1.35% |
525,000 |
2024/8/21 |
2,777 |
2,780.5 |
2,735 |
2,735 |
-1.35% |
606,000 |
2024/8/20 |
2,768.5 |
2,780.5 |
2,746 |
2,772.5 |
+0.89% |
399,000 |
2024/8/19 |
2,751.5 |
2,774 |
2,728.5 |
2,748 |
-1.24% |
434,300 |
2024/8/16 |
2,785 |
2,814 |
2,756.5 |
2,782.5 |
+1.83% |
704,300 |
2024/8/15 |
2,739 |
2,755.5 |
2,713.5 |
2,732.5 |
-0.20% |
674,500 |
2024/8/14 |
2,720 |
2,754 |
2,707 |
2,738 |
+1.29% |
694,900 |
2024/8/13 |
2,671 |
2,713 |
2,661 |
2,703 |
+2.56% |
990,600 |
2024/8/9 |
2,692.5 |
2,703.5 |
2,608 |
2,635.5 |
-1.88% |
1,044,000 |
2024/8/8 |
2,622 |
2,720.5 |
2,614.5 |
2,686 |
+2.46% |
1,278,100 |
2024/8/7 |
2,608 |
2,724 |
2,534.5 |
2,621.5 |
+2.48% |
1,201,200 |
2024/8/6 |
2,526 |
2,632.5 |
2,511.5 |
2,558 |
+7.66% |
1,512,800 |
2024/8/5 |
2,637 |
2,685 |
2,348.5 |
2,376 |
-14.75% |
1,486,600 |
2024/8/2 |
2,895 |
2,913 |
2,773 |
2,787 |
-4.46% |
810,000 |
2024/8/1 |
2,934 |
2,955.5 |
2,875 |
2,917 |
-1.24% |
1,349,600 |
2024/7/31 |
2,882.5 |
2,955 |
2,828.5 |
2,953.5 |
+1.84% |
1,521,600 |
2024/7/30 |
2,830 |
2,940 |
2,803 |
2,900 |
-6.15% |
2,043,000 |
2024/7/29 |
3,069 |
3,106 |
3,050 |
3,090 |
+1.85% |
977,700 |
2024/7/26 |
3,053 |
3,072 |
3,018 |
3,034 |
-0.10% |
862,000 |
2024/7/25 |
3,050 |
3,071 |
3,017 |
3,037 |
-1.78% |
603,200 |
2024/7/24 |
3,130 |
3,139 |
3,085 |
3,092 |
-1.62% |
429,500 |
2024/7/23 |
3,145 |
3,182 |
3,127 |
3,143 |
+0.06% |
432,300 |
2024/7/22 |
3,199 |
3,204 |
3,140 |
3,141 |
-1.32% |
363,200 |
2024/7/19 |
3,137 |
3,183 |
3,132 |
3,183 |
+1.47% |
458,500 |
2024/7/18 |
3,130 |
3,180 |
3,130 |
3,137 |
-0.82% |
584,500 |
2024/7/17 |
3,211 |
3,213 |
3,161 |
3,163 |
-0.66% |
470,300 |
2024/7/16 |
3,150 |
3,198 |
3,150 |
3,184 |
+1.08% |
452,800 |
2024/7/12 |
3,150 |
3,169 |
3,140 |
3,150 |
-1.04% |
635,200 |
2024/7/11 |
3,200 |
3,208 |
3,167 |
3,183 |
+0.22% |
650,300 |
2024/7/10 |
3,111 |
3,176 |
3,090 |
3,176 |
+0.41% |
661,700 |
2024/7/9 |
3,158 |
3,181 |
3,141 |
3,163 |
+0.00% |
509,000 |
2024/7/8 |
3,174 |
3,184 |
3,159 |
3,163 |
-0.53% |
378,400 |
2024/7/5 |
3,181 |
3,209 |
3,169 |
3,180 |
-1.09% |
391,600 |
2024/7/4 |
3,199 |
3,218 |
3,185 |
3,215 |
+0.59% |
477,500 |
2024/7/3 |
3,153 |
3,214 |
3,146 |
3,196 |
+0.50% |
569,500 |
2024/7/2 |
3,152 |
3,205 |
3,152 |
3,180 |
+0.92% |
499,200 |
2024/7/1 |
3,213 |
3,220 |
3,102 |
3,151 |
-1.93% |
596,400 |
2024/6/28 |
3,200 |
3,241 |
3,195 |
3,213 |
+0.75% |
685,500 |
2024/6/27 |
3,188 |
3,191 |
3,165 |
3,189 |
+0.03% |
309,300 |
2024/6/26 |
3,158 |
3,208 |
3,150 |
3,188 |
+0.89% |
839,600 |
2024/6/25 |
3,145 |
3,170 |
3,135 |
3,160 |
+0.80% |
707,900 |
2024/6/24 |
3,110 |
3,154 |
3,109 |
3,135 |
+1.92% |
659,500 |
2024/6/21 |
3,056 |
3,098 |
3,045 |
3,076 |
+0.65% |
982,000 |
2024/6/20 |
3,050 |
3,084 |
3,043 |
3,056 |
-0.46% |
399,500 |
2024/6/19 |
3,088 |
3,104 |
3,069 |
3,070 |
-1.13% |
474,700 |
2024/6/18 |
3,067 |
3,108 |
3,067 |
3,105 |
+1.21% |
437,100 |
2024/6/17 |
3,080 |
3,084 |
3,051 |
3,068 |
-1.16% |
370,600 |
2024/6/14 |
3,047 |
3,115 |
3,041 |
3,104 |
+1.70% |
721,900 |
2024/6/13 |
3,090 |
3,097 |
3,052 |
3,052 |
-0.75% |
443,600 |
2024/6/12 |
3,067 |
3,105 |
3,044 |
3,075 |
+0.07% |
474,500 |
2024/6/11 |
3,077 |
3,090 |
3,059 |
3,073 |
-0.10% |
406,700 |
2024/6/10 |
3,070 |
3,095 |
3,053 |
3,076 |
+0.42% |
385,400 |
2024/6/7 |
3,030 |
3,072 |
3,021 |
3,063 |
+0.89% |
491,700 |
2024/6/6 |
3,069 |
3,075 |
3,029 |
3,036 |
-0.26% |
350,500 |
2024/6/5 |
3,066 |
3,080 |
3,012 |
3,044 |
+0.93% |
815,000 |
2024/6/4 |
2,997 |
3,055 |
2,994 |
3,016 |
+1.19% |
868,800 |
2024/6/3 |
2,992 |
3,006 |
2,965 |
2,980.5 |
+0.12% |
550,200 |
2024/5/31 |
2,966 |
2,996.5 |
2,939 |
2,977 |
+1.41% |
1,775,600 |
2024/5/30 |
2,919.5 |
2,966.5 |
2,911.5 |
2,935.5 |
-0.25% |
763,400 |
2024/5/29 |
2,968 |
2,986.5 |
2,942 |
2,943 |
-1.16% |
419,000 |
2024/5/28 |
3,020 |
3,022 |
2,959 |
2,977.5 |
-1.11% |
707,900 |
2024/5/27 |
2,985 |
3,011 |
2,973 |
3,011 |
+1.41% |
426,700 |
2024/5/24 |
2,898 |
3,003 |
2,888 |
2,969 |
+1.87% |
929,100 |
2024/5/23 |
2,905.5 |
2,931.5 |
2,898.5 |
2,914.5 |
+0.60% |
407,500 |
2024/5/22 |
2,902 |
2,927 |
2,889 |
2,897 |
-0.48% |
303,100 |
2024/5/21 |
2,920 |
2,941.5 |
2,905.5 |
2,911 |
-0.67% |
377,500 |
2024/5/20 |
2,928 |
2,985 |
2,916.5 |
2,930.5 |
+0.07% |
596,600 |
2024/5/17 |
2,892 |
2,961 |
2,888 |
2,928.5 |
+1.42% |
993,300 |
2024/5/16 |
2,850 |
2,900 |
2,839.5 |
2,887.5 |
+2.36% |
524,700 |
2024/5/15 |
2,856.5 |
2,861 |
2,809 |
2,821 |
-1.67% |
510,300 |
2024/5/14 |
2,820 |
2,885.5 |
2,800 |
2,869 |
+1.68% |
626,800 |
2024/5/13 |
2,835 |
2,845 |
2,797 |
2,821.5 |
-1.67% |
435,600 |
2024/5/10 |
2,854 |
2,927 |
2,825.5 |
2,869.5 |
-1.48% |
754,100 |
2024/5/9 |
2,940 |
2,947.5 |
2,903 |
2,912.5 |
+0.12% |
611,700 |
2024/5/8 |
2,949.5 |
2,965.5 |
2,906 |
2,909 |
-0.97% |
703,000 |
2024/5/7 |
2,947 |
2,956.5 |
2,912 |
2,937.5 |
+2.96% |
925,200 |
2024/5/2 |
2,889.5 |
2,908.5 |
2,837.5 |
2,853 |
-0.42% |
541,300 |
2024/5/1 |
2,899 |
2,899 |
2,831.5 |
2,865 |
-0.37% |
842,200 |
2024/4/30 |
2,717 |
2,890.5 |
2,714.5 |
2,875.5 |
+6.05% |
1,278,900 |
2024/4/26 |
2,693.5 |
2,727.5 |
2,661.5 |
2,711.5 |
+0.99% |
871,100 |
2024/4/25 |
2,703 |
2,711.5 |
2,671.5 |
2,685 |
-1.90% |
601,800 |
2024/4/24 |
2,710 |
2,748 |
2,706 |
2,737 |
+0.75% |
614,600 |
2024/4/23 |
2,718.5 |
2,734.5 |
2,693.5 |
2,716.5 |
-0.95% |
431,200 |
2024/4/22 |
2,711.5 |
2,745 |
2,704 |
2,742.5 |
+1.72% |
459,400 |
2024/4/19 |
2,749 |
2,767 |
2,661 |
2,696 |
-1.68% |
616,900 |
2024/4/18 |
2,738 |
2,765 |
2,716.5 |
2,742 |
+0.04% |
403,700 |
2024/4/17 |
2,819.5 |
2,823.5 |
2,734 |
2,741 |
-3.20% |
623,900 |
2024/4/16 |
2,816.5 |
2,854.5 |
2,807 |
2,831.5 |
-0.16% |
413,500 |
2024/4/15 |
2,820.5 |
2,839 |
2,800.5 |
2,836 |
-0.98% |
376,100 |
2024/4/12 |
2,821 |
2,876.5 |
2,813 |
2,864 |
+2.27% |
560,600 |
2024/4/11 |
2,762 |
2,809.5 |
2,757.5 |
2,800.5 |
-0.41% |
549,800 |
2024/4/10 |
2,832.5 |
2,844.5 |
2,797 |
2,812 |
-0.88% |
336,600 |
2024/4/9 |
2,825.5 |
2,849 |
2,816 |
2,837 |
+0.59% |
283,900 |
2024/4/8 |
2,803 |
2,835 |
2,799 |
2,820.5 |
+0.36% |
294,300 |
2024/4/5 |
2,812.5 |
2,822.5 |
2,780 |
2,810.5 |
+0.16% |
393,400 |
2024/4/4 |
2,799.5 |
2,833.5 |
2,778 |
2,806 |
+0.79% |
497,600 |
2024/4/3 |
2,791 |
2,796.5 |
2,744.5 |
2,784 |
-1.29% |
627,900 |
2024/4/2 |
2,810.5 |
2,826 |
2,796 |
2,820.5 |
-0.27% |
369,000 |
2024/4/1 |
2,843.5 |
2,845 |
2,800 |
2,828 |
-0.33% |
261,000 |
2024/3/29 |
2,812.5 |
2,837.5 |
2,794.5 |
2,837.5 |
+1.09% |
294,800 |
2024/3/28 |
2,816.5 |
2,841 |
2,793 |
2,807 |
-2.21% |
601,100 |
2024/3/27 |
2,875 |
2,893 |
2,841.5 |
2,870.5 |
+1.22% |
478,300 |
2024/3/26 |
2,875.5 |
2,875.5 |
2,827 |
2,836 |
-1.56% |
477,900 |
2024/3/25 |
2,974 |
2,975.5 |
2,881 |
2,881 |
-3.44% |
538,600 |
2024/3/22 |
2,950 |
2,989 |
2,947.5 |
2,983.5 |
+1.72% |
624,900 |
2024/3/21 |
2,916 |
2,941 |
2,892.5 |
2,933 |
+1.21% |
626,600 |
2024/3/19 |
2,880.5 |
2,908 |
2,850.5 |
2,898 |
+0.62% |
498,300 |
2024/3/18 |
2,850 |
2,886.5 |
2,840 |
2,880 |
+1.19% |
350,800 |
2024/3/15 |
2,845 |
2,895 |
2,833 |
2,846 |
+0.49% |
1,321,600 |
2024/3/14 |
2,822.5 |
2,832 |
2,807 |
2,832 |
+0.87% |
423,500 |
2024/3/13 |
2,850 |
2,850 |
2,781.5 |
2,807.5 |
-1.23% |
778,400 |
2024/3/12 |
2,811 |
2,847.5 |
2,766.5 |
2,842.5 |
+1.12% |
634,900 |
2024/3/11 |
2,830 |
2,850.5 |
2,744 |
2,811 |
-2.14% |
622,400 |
2024/3/8 |
2,837.5 |
2,905.5 |
2,825 |
2,872.5 |
+0.52% |
775,600 |
2024/3/7 |
2,830 |
2,871 |
2,811.5 |
2,857.5 |
+2.18% |
823,800 |
2024/3/6 |
2,778.5 |
2,805.5 |
2,769 |
2,796.5 |
-0.55% |
865,000 |
2024/3/5 |
2,795 |
2,812.5 |
2,772 |
2,812 |
+0.79% |
603,700 |
2024/3/4 |
2,779 |
2,804 |
2,772 |
2,790 |
-0.21% |
441,500 |
2024/3/1 |
2,789.5 |
2,801.5 |
2,764 |
2,796 |
+1.30% |
559,600 |
2024/2/29 |
2,727.5 |
2,775.5 |
2,711 |
2,760 |
+1.06% |
941,400 |
2024/2/28 |
2,745 |
2,746 |
2,705 |
2,731 |
+0.31% |
617,600 |
2024/2/27 |
2,719.5 |
2,731.5 |
2,703 |
2,722.5 |
+0.50% |
516,500 |
|