| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/8/23 |
67,830 |
68,520 |
66,980 |
67,790 |
+1.44% |
165,600 |
| 2024/8/22 |
67,290 |
67,410 |
66,000 |
66,830 |
-1.63% |
230,400 |
| 2024/8/21 |
66,500 |
67,970 |
66,370 |
67,940 |
+0.82% |
159,100 |
| 2024/8/20 |
66,660 |
67,690 |
65,710 |
67,390 |
+2.63% |
289,300 |
| 2024/8/19 |
67,620 |
67,970 |
65,510 |
65,660 |
-3.87% |
280,500 |
| 2024/8/16 |
66,180 |
68,550 |
65,660 |
68,300 |
+6.06% |
310,600 |
| 2024/8/15 |
64,500 |
64,940 |
64,110 |
64,400 |
-0.97% |
227,100 |
| 2024/8/14 |
66,000 |
66,440 |
63,810 |
65,030 |
-1.03% |
277,800 |
| 2024/8/13 |
65,000 |
65,710 |
63,670 |
65,710 |
+1.48% |
374,700 |
| 2024/8/9 |
65,020 |
66,470 |
62,110 |
64,750 |
-0.17% |
420,400 |
| 2024/8/8 |
65,990 |
66,940 |
64,530 |
64,860 |
-4.60% |
271,200 |
| 2024/8/7 |
65,000 |
69,280 |
64,910 |
67,990 |
+1.31% |
330,400 |
| 2024/8/6 |
65,500 |
67,690 |
64,610 |
67,110 |
+9.12% |
398,500 |
| 2024/8/5 |
65,000 |
66,050 |
59,110 |
61,500 |
-8.89% |
548,500 |
| 2024/8/2 |
69,250 |
70,000 |
67,330 |
67,500 |
-6.87% |
300,500 |
| 2024/8/1 |
73,800 |
74,090 |
71,390 |
72,480 |
-2.25% |
167,600 |
| 2024/7/31 |
72,390 |
74,510 |
72,100 |
74,150 |
+1.02% |
157,300 |
| 2024/7/30 |
72,620 |
73,600 |
72,390 |
73,400 |
+0.82% |
130,100 |
| 2024/7/29 |
72,590 |
73,200 |
72,250 |
72,800 |
+2.41% |
172,500 |
| 2024/7/26 |
69,760 |
71,990 |
69,400 |
71,090 |
+1.54% |
256,100 |
| 2024/7/25 |
71,020 |
71,790 |
70,010 |
70,010 |
-4.77% |
249,500 |
| 2024/7/24 |
73,630 |
74,630 |
73,310 |
73,520 |
-1.18% |
150,000 |
| 2024/7/23 |
76,100 |
76,210 |
74,400 |
74,400 |
-1.35% |
125,100 |
| 2024/7/22 |
76,380 |
76,380 |
74,590 |
75,420 |
-2.04% |
214,300 |
| 2024/7/19 |
77,770 |
78,580 |
76,890 |
76,990 |
-1.04% |
177,900 |
| 2024/7/18 |
78,790 |
79,370 |
77,800 |
77,800 |
-4.45% |
260,200 |
| 2024/7/17 |
82,510 |
82,710 |
80,980 |
81,420 |
-0.29% |
149,900 |
| 2024/7/16 |
81,830 |
82,250 |
81,310 |
81,660 |
+0.42% |
109,300 |
| 2024/7/12 |
81,060 |
83,870 |
80,800 |
81,320 |
-1.50% |
285,400 |
| 2024/7/11 |
83,000 |
83,080 |
82,230 |
82,560 |
+0.93% |
144,000 |
| 2024/7/10 |
82,310 |
82,740 |
80,880 |
81,800 |
-0.98% |
236,200 |
| 2024/7/9 |
82,460 |
82,960 |
81,480 |
82,610 |
+0.71% |
217,400 |
| 2024/7/8 |
80,610 |
82,900 |
80,510 |
82,030 |
+2.14% |
271,200 |
| 2024/7/5 |
79,950 |
80,540 |
79,750 |
80,310 |
+0.93% |
182,700 |
| 2024/7/4 |
80,000 |
80,480 |
78,820 |
79,570 |
+0.72% |
188,000 |
| 2024/7/3 |
78,710 |
79,860 |
77,810 |
79,000 |
+1.41% |
260,800 |
| 2024/7/2 |
77,510 |
78,150 |
76,250 |
77,900 |
+1.09% |
194,000 |
| 2024/7/1 |
76,930 |
77,410 |
76,550 |
77,060 |
+0.94% |
140,300 |
| 2024/6/28 |
76,190 |
76,870 |
75,830 |
76,340 |
+0.62% |
173,800 |
| 2024/6/27 |
76,510 |
76,600 |
75,260 |
75,870 |
-1.30% |
267,200 |
| 2024/6/26 |
76,040 |
77,300 |
75,400 |
76,870 |
+0.80% |
237,500 |
| 2024/6/25 |
76,400 |
76,400 |
75,260 |
76,260 |
+0.58% |
154,100 |
| 2024/6/24 |
75,510 |
76,450 |
75,190 |
75,820 |
+0.16% |
169,200 |
| 2024/6/21 |
76,640 |
76,850 |
75,590 |
75,700 |
-1.29% |
357,300 |
| 2024/6/20 |
76,550 |
77,090 |
76,180 |
76,690 |
-0.74% |
104,700 |
| 2024/6/19 |
77,800 |
78,080 |
76,920 |
77,260 |
+0.10% |
104,400 |
| 2024/6/18 |
77,250 |
77,750 |
76,460 |
77,180 |
+0.89% |
152,600 |
| 2024/6/17 |
77,290 |
77,480 |
76,380 |
76,500 |
-2.91% |
178,100 |
| 2024/6/14 |
79,070 |
79,770 |
78,200 |
78,790 |
-0.69% |
288,300 |
| 2024/6/13 |
79,150 |
79,970 |
78,800 |
79,340 |
+1.34% |
198,500 |
| 2024/6/12 |
77,720 |
78,560 |
77,120 |
78,290 |
-0.50% |
190,100 |
| 2024/6/11 |
78,320 |
78,760 |
77,750 |
78,680 |
+0.88% |
142,000 |
| 2024/6/10 |
77,360 |
78,060 |
76,920 |
77,990 |
+1.12% |
132,100 |
| 2024/6/7 |
76,450 |
77,560 |
76,430 |
77,130 |
+0.59% |
140,900 |
| 2024/6/6 |
78,190 |
78,290 |
76,630 |
76,680 |
-0.54% |
161,500 |
| 2024/6/5 |
78,150 |
78,450 |
76,370 |
77,100 |
-3.59% |
290,200 |
| 2024/6/4 |
79,630 |
80,280 |
78,780 |
79,970 |
-0.52% |
172,200 |
| 2024/6/3 |
79,490 |
80,890 |
79,460 |
80,390 |
+2.00% |
208,100 |
| 2024/5/31 |
77,810 |
79,220 |
77,760 |
78,810 |
+1.30% |
390,100 |
| 2024/5/30 |
78,090 |
78,700 |
77,500 |
77,800 |
-1.48% |
183,300 |
| 2024/5/29 |
79,650 |
80,100 |
78,530 |
78,970 |
-1.84% |
231,700 |
| 2024/5/28 |
81,000 |
81,040 |
79,820 |
80,450 |
-1.29% |
173,300 |
| 2024/5/27 |
81,810 |
81,980 |
80,360 |
81,500 |
-0.49% |
150,900 |
| 2024/5/24 |
81,400 |
82,620 |
80,900 |
81,900 |
-1.19% |
157,900 |
| 2024/5/23 |
82,550 |
83,470 |
82,140 |
82,890 |
+0.81% |
142,200 |
| 2024/5/22 |
82,400 |
83,410 |
82,200 |
82,220 |
-0.99% |
172,400 |
| 2024/5/21 |
84,200 |
84,550 |
82,950 |
83,040 |
-0.71% |
197,500 |
| 2024/5/20 |
82,000 |
83,880 |
82,000 |
83,630 |
+2.16% |
240,400 |
| 2024/5/17 |
81,600 |
82,740 |
81,010 |
81,860 |
+0.68% |
193,300 |
| 2024/5/16 |
80,300 |
81,310 |
79,920 |
81,310 |
+2.16% |
248,100 |
| 2024/5/15 |
80,000 |
81,990 |
78,970 |
79,590 |
-3.52% |
511,900 |
| 2024/5/14 |
83,500 |
84,430 |
81,830 |
82,490 |
-2.21% |
276,500 |
| 2024/5/13 |
83,700 |
84,630 |
83,600 |
84,350 |
+0.02% |
157,500 |
| 2024/5/10 |
84,260 |
85,650 |
83,950 |
84,330 |
+0.42% |
102,000 |
| 2024/5/9 |
84,100 |
85,130 |
83,890 |
83,980 |
-0.08% |
92,500 |
| 2024/5/8 |
82,720 |
84,940 |
82,160 |
84,050 |
-1.34% |
232,800 |
| 2024/5/7 |
84,500 |
85,390 |
83,880 |
85,190 |
+3.05% |
276,200 |
| 2024/5/2 |
81,950 |
82,920 |
81,480 |
82,670 |
-0.29% |
96,700 |
| 2024/5/1 |
83,330 |
83,520 |
82,220 |
82,910 |
-0.73% |
133,700 |
| 2024/4/30 |
82,500 |
84,100 |
81,840 |
83,520 |
+3.46% |
275,600 |
| 2024/4/26 |
78,540 |
80,930 |
78,200 |
80,730 |
+3.50% |
220,700 |
| 2024/4/25 |
78,610 |
79,000 |
77,900 |
78,000 |
-2.10% |
167,400 |
| 2024/4/24 |
78,340 |
80,100 |
78,120 |
79,670 |
+2.55% |
252,600 |
| 2024/4/23 |
78,490 |
78,490 |
76,910 |
77,690 |
-0.14% |
120,200 |
| 2024/4/22 |
76,130 |
77,800 |
75,910 |
77,800 |
+1.43% |
244,600 |
| 2024/4/19 |
79,920 |
80,290 |
76,680 |
76,700 |
-5.69% |
425,900 |
| 2024/4/18 |
81,070 |
81,920 |
80,680 |
81,330 |
-0.23% |
160,700 |
| 2024/4/17 |
82,860 |
83,000 |
81,130 |
81,520 |
-1.61% |
185,800 |
| 2024/4/16 |
82,850 |
83,470 |
82,400 |
82,850 |
-1.63% |
205,800 |
| 2024/4/15 |
85,130 |
85,500 |
83,830 |
84,220 |
-2.33% |
182,500 |
| 2024/4/12 |
87,480 |
87,930 |
85,960 |
86,230 |
-0.69% |
163,800 |
| 2024/4/11 |
85,550 |
86,960 |
85,510 |
86,830 |
+0.49% |
82,300 |
| 2024/4/10 |
86,570 |
87,420 |
86,280 |
86,410 |
-1.02% |
105,300 |
| 2024/4/9 |
85,160 |
87,300 |
85,000 |
87,300 |
+2.96% |
165,300 |
| 2024/4/8 |
84,790 |
85,770 |
84,010 |
84,790 |
+2.08% |
167,200 |
| 2024/4/5 |
84,500 |
84,750 |
82,890 |
83,060 |
-3.31% |
203,800 |
| 2024/4/4 |
86,500 |
87,190 |
85,900 |
85,900 |
+1.01% |
186,000 |
| 2024/4/3 |
86,000 |
86,250 |
84,670 |
85,040 |
-1.60% |
198,700 |
| 2024/4/2 |
86,810 |
87,340 |
86,070 |
86,420 |
-0.40% |
190,000 |
| 2024/4/1 |
85,700 |
87,400 |
85,600 |
86,770 |
+2.29% |
253,700 |
| 2024/3/29 |
85,190 |
85,340 |
84,250 |
84,830 |
-0.13% |
144,800 |
| 2024/3/28 |
84,610 |
85,650 |
84,340 |
84,940 |
-0.28% |
199,600 |
| 2024/3/27 |
85,290 |
85,800 |
84,950 |
85,180 |
-0.95% |
274,200 |
| 2024/3/26 |
85,620 |
86,450 |
85,100 |
86,000 |
+0.01% |
177,400 |
| 2024/3/25 |
85,900 |
87,080 |
85,780 |
85,990 |
-1.16% |
162,100 |
| 2024/3/22 |
88,100 |
88,600 |
86,710 |
87,000 |
-1.72% |
314,200 |
| 2024/3/21 |
90,470 |
90,700 |
87,710 |
88,520 |
-0.60% |
312,900 |
| 2024/3/19 |
88,780 |
89,520 |
88,180 |
89,050 |
+0.29% |
217,100 |
| 2024/3/18 |
86,000 |
88,890 |
85,610 |
88,790 |
+3.81% |
213,500 |
| 2024/3/15 |
84,480 |
85,660 |
84,320 |
85,530 |
+1.71% |
252,800 |
| 2024/3/14 |
85,760 |
85,760 |
83,450 |
84,090 |
-1.94% |
259,600 |
| 2024/3/13 |
86,550 |
86,870 |
84,540 |
85,750 |
-0.44% |
205,500 |
| 2024/3/12 |
85,490 |
86,400 |
84,530 |
86,130 |
-0.46% |
268,800 |
| 2024/3/11 |
86,360 |
87,600 |
85,320 |
86,530 |
-3.17% |
257,500 |
| 2024/3/8 |
89,040 |
90,190 |
88,770 |
89,360 |
-0.31% |
437,000 |
| 2024/3/7 |
90,980 |
91,340 |
89,370 |
89,640 |
-1.47% |
227,700 |
| 2024/3/6 |
90,310 |
91,540 |
89,800 |
90,980 |
-0.26% |
196,900 |
| 2024/3/5 |
91,000 |
92,010 |
90,440 |
91,220 |
+0.24% |
180,200 |
| 2024/3/4 |
92,950 |
93,220 |
90,700 |
91,000 |
-0.49% |
288,500 |
| 2024/3/1 |
90,550 |
91,620 |
90,300 |
91,450 |
+1.44% |
176,500 |
| 2024/2/29 |
89,500 |
90,380 |
88,850 |
90,150 |
+0.31% |
242,300 |
| 2024/2/28 |
89,930 |
90,600 |
89,210 |
89,870 |
-0.07% |
185,600 |
| 2024/2/27 |
89,000 |
90,950 |
88,540 |
89,930 |
+2.09% |
297,400 |
|
