日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,928 |
2,022 |
1,885 |
1,903 |
+2.98% |
55,300 |
2024/8/22 |
1,818 |
1,897 |
1,818 |
1,848 |
+1.09% |
12,000 |
2024/8/21 |
1,802 |
1,841 |
1,800 |
1,828 |
-0.71% |
16,100 |
2024/8/20 |
1,767 |
1,860 |
1,767 |
1,841 |
+4.60% |
16,900 |
2024/8/19 |
1,835 |
1,870 |
1,725 |
1,760 |
-4.09% |
34,900 |
2024/8/16 |
1,792 |
1,878 |
1,792 |
1,835 |
+4.02% |
23,800 |
2024/8/15 |
1,721 |
1,821 |
1,721 |
1,764 |
+0.23% |
26,700 |
2024/8/14 |
1,710 |
1,790 |
1,669 |
1,760 |
+3.23% |
34,700 |
2024/8/13 |
1,553 |
1,732 |
1,521 |
1,705 |
+11.22% |
47,500 |
2024/8/9 |
1,500 |
1,555 |
1,481 |
1,533 |
+1.66% |
36,600 |
2024/8/8 |
1,530 |
1,593 |
1,449 |
1,508 |
-6.34% |
79,100 |
2024/8/7 |
1,514 |
1,729 |
1,514 |
1,610 |
+2.74% |
121,200 |
2024/8/6 |
1,410 |
1,635 |
1,410 |
1,567 |
+14.46% |
92,700 |
2024/8/5 |
1,489 |
1,635 |
1,369 |
1,369 |
-22.61% |
94,100 |
2024/8/2 |
1,937 |
1,937 |
1,750 |
1,769 |
-12.94% |
51,900 |
2024/8/1 |
2,144 |
2,150 |
2,003 |
2,032 |
-3.83% |
20,600 |
2024/7/31 |
2,125 |
2,162 |
2,058 |
2,113 |
-0.84% |
14,200 |
2024/7/30 |
2,100 |
2,140 |
2,061 |
2,131 |
+0.05% |
12,000 |
2024/7/29 |
2,070 |
2,135 |
2,036 |
2,130 |
+3.90% |
11,700 |
2024/7/26 |
2,062 |
2,129 |
2,050 |
2,050 |
-0.97% |
24,800 |
2024/7/25 |
2,193 |
2,193 |
2,068 |
2,070 |
-7.71% |
60,100 |
2024/7/24 |
2,276 |
2,323 |
2,240 |
2,243 |
-2.44% |
13,100 |
2024/7/23 |
2,269 |
2,325 |
2,260 |
2,299 |
+1.50% |
10,100 |
2024/7/22 |
2,346 |
2,346 |
2,261 |
2,265 |
-3.45% |
26,100 |
2024/7/19 |
2,308 |
2,375 |
2,296 |
2,346 |
+1.73% |
11,000 |
2024/7/18 |
2,351 |
2,351 |
2,303 |
2,306 |
-3.60% |
20,100 |
2024/7/17 |
2,445 |
2,446 |
2,352 |
2,392 |
-1.12% |
18,100 |
2024/7/16 |
2,446 |
2,446 |
2,380 |
2,419 |
-0.41% |
13,800 |
2024/7/12 |
2,300 |
2,435 |
2,295 |
2,429 |
+5.84% |
38,500 |
2024/7/11 |
2,229 |
2,322 |
2,222 |
2,295 |
+2.87% |
22,000 |
2024/7/10 |
2,293 |
2,293 |
2,210 |
2,231 |
-2.96% |
18,200 |
2024/7/9 |
2,292 |
2,312 |
2,280 |
2,299 |
-1.03% |
9,800 |
2024/7/8 |
2,289 |
2,350 |
2,289 |
2,323 |
+1.44% |
7,300 |
2024/7/5 |
2,351 |
2,352 |
2,290 |
2,290 |
-3.90% |
19,800 |
2024/7/4 |
2,310 |
2,413 |
2,310 |
2,383 |
+3.16% |
25,300 |
2024/7/3 |
2,350 |
2,373 |
2,299 |
2,310 |
-1.70% |
14,900 |
2024/7/2 |
2,395 |
2,395 |
2,320 |
2,350 |
-1.26% |
19,500 |
2024/7/1 |
2,398 |
2,400 |
2,369 |
2,380 |
-0.21% |
15,000 |
2024/6/28 |
2,358 |
2,388 |
2,290 |
2,385 |
+0.42% |
26,500 |
2024/6/27 |
2,400 |
2,400 |
2,321 |
2,375 |
-1.04% |
10,400 |
2024/6/26 |
2,365 |
2,416 |
2,358 |
2,400 |
+1.01% |
12,300 |
2024/6/25 |
2,460 |
2,460 |
2,350 |
2,376 |
+2.86% |
29,700 |
2024/6/24 |
2,277 |
2,332 |
2,271 |
2,310 |
+1.45% |
21,200 |
2024/6/21 |
2,222 |
2,309 |
2,211 |
2,277 |
+2.34% |
26,800 |
2024/6/20 |
2,190 |
2,234 |
2,170 |
2,225 |
+1.60% |
22,800 |
2024/6/19 |
2,160 |
2,299 |
2,150 |
2,190 |
+1.39% |
36,900 |
2024/6/18 |
2,200 |
2,200 |
2,147 |
2,160 |
-1.19% |
15,800 |
2024/6/17 |
2,225 |
2,225 |
2,169 |
2,186 |
-1.75% |
13,600 |
2024/6/14 |
2,192 |
2,241 |
2,192 |
2,225 |
+1.46% |
19,600 |
2024/6/13 |
2,282 |
2,282 |
2,193 |
2,193 |
-1.92% |
18,900 |
2024/6/12 |
2,279 |
2,279 |
2,215 |
2,236 |
-0.22% |
17,600 |
2024/6/11 |
2,188 |
2,255 |
2,188 |
2,241 |
+1.59% |
16,800 |
2024/6/10 |
2,156 |
2,217 |
2,150 |
2,206 |
+2.32% |
16,700 |
2024/6/7 |
2,142 |
2,180 |
2,129 |
2,156 |
+0.65% |
14,500 |
2024/6/6 |
2,225 |
2,225 |
2,133 |
2,142 |
-1.52% |
37,700 |
2024/6/5 |
2,231 |
2,231 |
2,172 |
2,175 |
-3.38% |
25,200 |
2024/6/4 |
2,305 |
2,336 |
2,251 |
2,251 |
-3.80% |
70,800 |
2024/6/3 |
2,241 |
2,566 |
2,184 |
2,340 |
+5.83% |
582,300 |
2024/5/31 |
2,128 |
2,211 |
2,117 |
2,211 |
+4.54% |
36,000 |
2024/5/30 |
2,171 |
2,182 |
2,115 |
2,115 |
-4.77% |
51,900 |
2024/5/29 |
2,297 |
2,299 |
2,203 |
2,221 |
-3.31% |
52,300 |
2024/5/28 |
2,313 |
2,339 |
2,274 |
2,297 |
-2.46% |
51,000 |
2024/5/27 |
2,450 |
2,452 |
2,310 |
2,355 |
-3.56% |
62,100 |
2024/5/24 |
2,580 |
2,580 |
2,411 |
2,442 |
-4.24% |
55,800 |
2024/5/23 |
2,609 |
2,644 |
2,510 |
2,550 |
-1.58% |
36,700 |
2024/5/22 |
2,656 |
2,656 |
2,570 |
2,591 |
-3.93% |
42,500 |
2024/5/21 |
2,959 |
2,989 |
2,688 |
2,697 |
-7.86% |
102,200 |
2024/5/20 |
2,930 |
2,950 |
2,805 |
2,927 |
+0.65% |
50,300 |
2024/5/17 |
2,730 |
2,925 |
2,692 |
2,908 |
+6.79% |
90,700 |
2024/5/16 |
2,645 |
2,749 |
2,622 |
2,723 |
+6.99% |
73,100 |
2024/5/15 |
2,673 |
2,677 |
2,542 |
2,545 |
-3.74% |
41,000 |
2024/5/14 |
2,568 |
2,696 |
2,555 |
2,644 |
+4.05% |
26,600 |
2024/5/13 |
2,561 |
2,599 |
2,536 |
2,541 |
-1.28% |
31,200 |
2024/5/10 |
2,730 |
2,730 |
2,574 |
2,574 |
-4.31% |
28,300 |
2024/5/9 |
2,764 |
2,789 |
2,671 |
2,690 |
-1.50% |
21,800 |
2024/5/8 |
2,808 |
2,808 |
2,729 |
2,731 |
-2.64% |
33,400 |
2024/5/7 |
2,690 |
2,818 |
2,670 |
2,805 |
+9.70% |
67,800 |
2024/5/2 |
2,591 |
2,608 |
2,513 |
2,557 |
-1.39% |
21,300 |
2024/5/1 |
2,620 |
2,672 |
2,588 |
2,593 |
-1.67% |
20,900 |
2024/4/30 |
2,504 |
2,650 |
2,502 |
2,637 |
+5.31% |
25,700 |
2024/4/26 |
2,477 |
2,567 |
2,443 |
2,504 |
+1.09% |
40,600 |
2024/4/25 |
2,762 |
2,776 |
2,470 |
2,477 |
+0.28% |
105,500 |
2024/4/24 |
2,432 |
2,493 |
2,432 |
2,470 |
+2.32% |
27,900 |
2024/4/23 |
2,497 |
2,497 |
2,373 |
2,414 |
-2.54% |
31,700 |
2024/4/22 |
2,423 |
2,498 |
2,400 |
2,477 |
+0.16% |
50,500 |
2024/4/19 |
2,603 |
2,603 |
2,461 |
2,473 |
-4.77% |
51,700 |
2024/4/18 |
2,561 |
2,640 |
2,520 |
2,597 |
+0.12% |
24,400 |
2024/4/17 |
2,560 |
2,629 |
2,550 |
2,594 |
+1.05% |
29,000 |
2024/4/16 |
2,661 |
2,687 |
2,559 |
2,567 |
-5.28% |
58,100 |
2024/4/15 |
2,750 |
2,812 |
2,706 |
2,710 |
-3.11% |
29,800 |
2024/4/12 |
2,800 |
2,830 |
2,730 |
2,797 |
+0.76% |
49,500 |
2024/4/11 |
2,815 |
2,847 |
2,760 |
2,776 |
-2.53% |
25,700 |
2024/4/10 |
2,756 |
2,849 |
2,730 |
2,848 |
+3.34% |
46,300 |
2024/4/9 |
2,636 |
2,779 |
2,634 |
2,756 |
+4.20% |
53,400 |
2024/4/8 |
2,735 |
2,780 |
2,592 |
2,645 |
-2.54% |
134,800 |
2024/4/5 |
2,680 |
2,781 |
2,656 |
2,714 |
-0.59% |
79,300 |
2024/4/4 |
2,836 |
2,839 |
2,730 |
2,730 |
-2.01% |
68,900 |
2024/4/3 |
2,840 |
2,933 |
2,770 |
2,786 |
-3.60% |
87,500 |
2024/4/2 |
3,075 |
3,135 |
2,890 |
2,890 |
-6.02% |
96,800 |
2024/4/1 |
3,090 |
3,145 |
3,020 |
3,075 |
+1.82% |
80,800 |
2024/3/29 |
2,937 |
3,055 |
2,937 |
3,020 |
+3.46% |
91,200 |
2024/3/28 |
2,917 |
2,966 |
2,851 |
2,919 |
+0.00% |
68,600 |
2024/3/27 |
2,900 |
2,996 |
2,850 |
2,919 |
-0.03% |
111,900 |
2024/3/26 |
3,000 |
3,030 |
2,890 |
2,920 |
-2.34% |
88,200 |
2024/3/25 |
3,085 |
3,085 |
2,907 |
2,990 |
-0.83% |
116,700 |
2024/3/22 |
3,305 |
3,325 |
3,005 |
3,015 |
-9.73% |
292,200 |
2024/3/21 |
3,000 |
3,350 |
2,943 |
3,340 |
+15.45% |
379,800 |
2024/3/19 |
2,880 |
2,910 |
2,790 |
2,893 |
-1.26% |
74,400 |
2024/3/18 |
2,727 |
2,980 |
2,727 |
2,930 |
+6.20% |
167,900 |
2024/3/15 |
2,860 |
2,918 |
2,670 |
2,759 |
-5.19% |
154,100 |
2024/3/14 |
3,000 |
3,015 |
2,860 |
2,910 |
-3.32% |
127,500 |
2024/3/13 |
3,265 |
3,265 |
3,000 |
3,010 |
-7.81% |
114,200 |
2024/3/12 |
2,951 |
3,275 |
2,939 |
3,265 |
+4.98% |
147,500 |
2024/3/11 |
3,190 |
3,280 |
3,000 |
3,110 |
-7.44% |
192,600 |
2024/3/8 |
3,480 |
3,550 |
3,320 |
3,360 |
-3.17% |
165,400 |
2024/3/7 |
3,475 |
3,850 |
3,330 |
3,470 |
+1.31% |
459,000 |
2024/3/6 |
3,310 |
3,495 |
3,305 |
3,425 |
-0.72% |
151,700 |
2024/3/5 |
3,400 |
3,490 |
3,305 |
3,450 |
+0.44% |
211,700 |
2024/3/4 |
3,580 |
3,820 |
3,365 |
3,435 |
+3.46% |
594,500 |
2024/3/1 |
3,380 |
3,730 |
3,275 |
3,320 |
-1.78% |
456,600 |
2024/2/29 |
3,455 |
3,600 |
3,355 |
3,380 |
-4.11% |
268,400 |
2024/2/28 |
3,600 |
3,680 |
3,385 |
3,525 |
-5.87% |
494,200 |
2024/2/27 |
3,920 |
3,985 |
3,745 |
3,745 |
-7.64% |
366,700 |
|