日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
2,180 |
2,264 |
2,164 |
2,261 |
+5.46% |
1,076,400 |
2024/8/22 |
2,052 |
2,157 |
2,052 |
2,144 |
+3.62% |
932,700 |
2024/8/21 |
2,072 |
2,120 |
2,057 |
2,069 |
-0.39% |
493,500 |
2024/8/20 |
2,049 |
2,095 |
2,030 |
2,077 |
+3.95% |
543,200 |
2024/8/19 |
2,014 |
2,045 |
1,992 |
1,998 |
-1.28% |
369,300 |
2024/8/16 |
2,055 |
2,068 |
2,017 |
2,024 |
+0.55% |
498,900 |
2024/8/15 |
2,018 |
2,046 |
2,004 |
2,013 |
-1.32% |
594,800 |
2024/8/14 |
2,004 |
2,071 |
1,990 |
2,040 |
+1.04% |
943,600 |
2024/8/13 |
2,048 |
2,066 |
2,019 |
2,019 |
-0.25% |
634,800 |
2024/8/9 |
2,068 |
2,086 |
1,989 |
2,024 |
+0.20% |
553,400 |
2024/8/8 |
1,940 |
2,060 |
1,935 |
2,020 |
+2.02% |
704,100 |
2024/8/7 |
1,969 |
2,049 |
1,951 |
1,980 |
-1.93% |
748,000 |
2024/8/6 |
2,000 |
2,045 |
1,953 |
2,019 |
+8.67% |
1,227,100 |
2024/8/5 |
1,878 |
2,027 |
1,850 |
1,858 |
-4.86% |
1,536,600 |
2024/8/2 |
2,058 |
2,059 |
1,936 |
1,953 |
-9.50% |
1,361,400 |
2024/8/1 |
2,206 |
2,224 |
2,122 |
2,158 |
-4.34% |
1,536,300 |
2024/7/31 |
2,216 |
2,267 |
2,181 |
2,256 |
+0.22% |
705,100 |
2024/7/30 |
2,310 |
2,317 |
2,208 |
2,251 |
-2.47% |
881,100 |
2024/7/29 |
2,239 |
2,316 |
2,218 |
2,308 |
+2.26% |
900,600 |
2024/7/26 |
2,278 |
2,316 |
2,257 |
2,257 |
+0.45% |
948,300 |
2024/7/25 |
2,250 |
2,272 |
2,215 |
2,247 |
-3.56% |
1,130,100 |
2024/7/24 |
2,290 |
2,348 |
2,278 |
2,330 |
+0.60% |
945,400 |
2024/7/23 |
2,304 |
2,343 |
2,286 |
2,316 |
+0.56% |
1,131,100 |
2024/7/22 |
2,299 |
2,324 |
2,268 |
2,303 |
+1.45% |
1,198,800 |
2024/7/19 |
2,233 |
2,286 |
2,201 |
2,270 |
+1.25% |
1,109,500 |
2024/7/18 |
2,317 |
2,349 |
2,225 |
2,242 |
-4.88% |
2,534,300 |
2024/7/17 |
2,317 |
2,368 |
2,243 |
2,357 |
+1.73% |
2,987,600 |
2024/7/16 |
2,150 |
2,341 |
2,142 |
2,317 |
+8.78% |
6,725,900 |
2024/7/12 |
2,130 |
2,130 |
2,130 |
2,130 |
+23.12% |
507,400 |
2024/7/11 |
1,749 |
1,776 |
1,689 |
1,730 |
-2.97% |
1,581,900 |
2024/7/10 |
1,793 |
1,816 |
1,751 |
1,783 |
-0.56% |
1,250,800 |
2024/7/9 |
1,793 |
1,833 |
1,778 |
1,793 |
+0.22% |
1,332,800 |
2024/7/8 |
1,797 |
1,807 |
1,774 |
1,789 |
+0.62% |
713,400 |
2024/7/5 |
1,730 |
1,808 |
1,730 |
1,778 |
+2.54% |
532,600 |
2024/7/4 |
1,730 |
1,747 |
1,720 |
1,734 |
+0.23% |
617,500 |
2024/7/3 |
1,725 |
1,754 |
1,718 |
1,730 |
+0.00% |
583,600 |
2024/7/2 |
1,698 |
1,732 |
1,682 |
1,730 |
+1.94% |
806,900 |
2024/7/1 |
1,728 |
1,741 |
1,686 |
1,697 |
-1.91% |
575,300 |
2024/6/28 |
1,750 |
1,759 |
1,727 |
1,730 |
+0.06% |
398,800 |
2024/6/27 |
1,740 |
1,751 |
1,721 |
1,729 |
-0.63% |
467,100 |
2024/6/26 |
1,755 |
1,767 |
1,736 |
1,740 |
-0.06% |
384,800 |
2024/6/25 |
1,696 |
1,741 |
1,690 |
1,741 |
+2.53% |
412,000 |
2024/6/24 |
1,700 |
1,731 |
1,676 |
1,698 |
+1.13% |
473,800 |
2024/6/21 |
1,700 |
1,723 |
1,679 |
1,679 |
-0.71% |
519,300 |
2024/6/20 |
1,670 |
1,697 |
1,669 |
1,691 |
+1.26% |
304,400 |
2024/6/19 |
1,675 |
1,681 |
1,655 |
1,670 |
-0.30% |
715,000 |
2024/6/18 |
1,694 |
1,697 |
1,655 |
1,675 |
-0.48% |
454,600 |
2024/6/17 |
1,651 |
1,692 |
1,639 |
1,683 |
+0.30% |
553,800 |
2024/6/14 |
1,645 |
1,682 |
1,645 |
1,678 |
-0.12% |
905,700 |
2024/6/13 |
1,652 |
1,718 |
1,647 |
1,680 |
+3.19% |
743,100 |
2024/6/12 |
1,630 |
1,657 |
1,626 |
1,628 |
+0.00% |
440,200 |
2024/6/11 |
1,609 |
1,639 |
1,593 |
1,628 |
+1.56% |
725,000 |
2024/6/10 |
1,662 |
1,663 |
1,579 |
1,603 |
-2.73% |
1,010,500 |
2024/6/7 |
1,570 |
1,654 |
1,566 |
1,648 |
+1.17% |
1,095,200 |
2024/6/6 |
1,670 |
1,678 |
1,629 |
1,629 |
-0.37% |
720,600 |
2024/6/5 |
1,654 |
1,686 |
1,624 |
1,635 |
-1.15% |
401,100 |
2024/6/4 |
1,598 |
1,684 |
1,593 |
1,654 |
+3.18% |
603,800 |
2024/6/3 |
1,616 |
1,636 |
1,587 |
1,603 |
-0.80% |
776,600 |
2024/5/31 |
1,611 |
1,647 |
1,598 |
1,616 |
-1.70% |
1,390,600 |
2024/5/30 |
1,568 |
1,653 |
1,565 |
1,644 |
+2.56% |
908,700 |
2024/5/29 |
1,620 |
1,638 |
1,595 |
1,603 |
-1.66% |
752,700 |
2024/5/28 |
1,615 |
1,642 |
1,599 |
1,630 |
+0.93% |
622,000 |
2024/5/27 |
1,604 |
1,622 |
1,579 |
1,615 |
+1.51% |
666,300 |
2024/5/24 |
1,540 |
1,597 |
1,537 |
1,591 |
+0.70% |
471,000 |
2024/5/23 |
1,576 |
1,589 |
1,541 |
1,580 |
+0.64% |
658,100 |
2024/5/22 |
1,593 |
1,602 |
1,568 |
1,570 |
-1.44% |
559,900 |
2024/5/21 |
1,588 |
1,603 |
1,577 |
1,593 |
+1.46% |
546,100 |
2024/5/20 |
1,550 |
1,585 |
1,530 |
1,570 |
+0.51% |
473,100 |
2024/5/17 |
1,580 |
1,597 |
1,535 |
1,562 |
-2.31% |
800,800 |
2024/5/16 |
1,604 |
1,607 |
1,561 |
1,599 |
+0.57% |
528,000 |
2024/5/15 |
1,575 |
1,617 |
1,568 |
1,590 |
+1.40% |
1,034,100 |
2024/5/14 |
1,544 |
1,571 |
1,527 |
1,568 |
+2.82% |
1,181,900 |
2024/5/13 |
1,464 |
1,526 |
1,464 |
1,525 |
+4.24% |
878,300 |
2024/5/10 |
1,517 |
1,529 |
1,441 |
1,463 |
-3.30% |
1,362,800 |
2024/5/9 |
1,565 |
1,565 |
1,509 |
1,513 |
-3.38% |
750,700 |
2024/5/8 |
1,566 |
1,594 |
1,556 |
1,566 |
+0.19% |
506,000 |
2024/5/7 |
1,530 |
1,563 |
1,507 |
1,563 |
+5.32% |
1,123,600 |
2024/5/2 |
1,488 |
1,488 |
1,464 |
1,484 |
+0.88% |
473,200 |
2024/5/1 |
1,460 |
1,478 |
1,438 |
1,471 |
-0.07% |
709,700 |
2024/4/30 |
1,490 |
1,491 |
1,446 |
1,472 |
+0.00% |
871,600 |
2024/4/26 |
1,454 |
1,484 |
1,446 |
1,472 |
+1.73% |
810,400 |
2024/4/25 |
1,445 |
1,456 |
1,423 |
1,447 |
-1.36% |
840,000 |
2024/4/24 |
1,430 |
1,493 |
1,419 |
1,467 |
+4.79% |
1,085,100 |
2024/4/23 |
1,425 |
1,444 |
1,393 |
1,400 |
-0.36% |
761,000 |
2024/4/22 |
1,392 |
1,409 |
1,357 |
1,405 |
+2.33% |
1,195,700 |
2024/4/19 |
1,402 |
1,408 |
1,361 |
1,373 |
-2.00% |
1,452,100 |
2024/4/18 |
1,401 |
1,425 |
1,388 |
1,401 |
+1.52% |
1,084,800 |
2024/4/17 |
1,444 |
1,451 |
1,379 |
1,380 |
-4.50% |
1,531,500 |
2024/4/16 |
1,374 |
1,462 |
1,373 |
1,445 |
+2.41% |
2,593,400 |
2024/4/15 |
1,468 |
1,479 |
1,406 |
1,411 |
-8.08% |
2,689,200 |
2024/4/12 |
1,682 |
1,724 |
1,530 |
1,535 |
-8.74% |
2,784,000 |
2024/4/11 |
1,725 |
1,735 |
1,664 |
1,682 |
-3.50% |
1,616,100 |
2024/4/10 |
1,770 |
1,791 |
1,739 |
1,743 |
-1.69% |
569,300 |
2024/4/9 |
1,738 |
1,778 |
1,730 |
1,773 |
+2.37% |
775,300 |
2024/4/8 |
1,749 |
1,764 |
1,715 |
1,732 |
+0.64% |
730,500 |
2024/4/5 |
1,690 |
1,727 |
1,670 |
1,721 |
+0.06% |
880,300 |
2024/4/4 |
1,680 |
1,743 |
1,680 |
1,720 |
+3.61% |
994,300 |
2024/4/3 |
1,675 |
1,696 |
1,646 |
1,660 |
-1.83% |
729,300 |
2024/4/2 |
1,707 |
1,726 |
1,687 |
1,691 |
-2.14% |
881,500 |
2024/4/1 |
1,775 |
1,775 |
1,722 |
1,728 |
-1.65% |
500,200 |
2024/3/29 |
1,711 |
1,760 |
1,711 |
1,757 |
+1.44% |
476,500 |
2024/3/28 |
1,792 |
1,792 |
1,731 |
1,732 |
-0.40% |
555,300 |
2024/3/27 |
1,755 |
1,763 |
1,732 |
1,739 |
+0.52% |
568,500 |
2024/3/26 |
1,737 |
1,762 |
1,721 |
1,730 |
-1.48% |
824,200 |
2024/3/25 |
1,824 |
1,824 |
1,746 |
1,756 |
-1.95% |
900,600 |
2024/3/22 |
1,785 |
1,807 |
1,752 |
1,791 |
+0.39% |
773,600 |
2024/3/21 |
1,801 |
1,820 |
1,782 |
1,784 |
-0.89% |
820,000 |
2024/3/19 |
1,776 |
1,800 |
1,731 |
1,800 |
+2.56% |
607,200 |
2024/3/18 |
1,697 |
1,767 |
1,685 |
1,755 |
+1.62% |
652,000 |
2024/3/15 |
1,740 |
1,756 |
1,719 |
1,727 |
-0.69% |
694,500 |
2024/3/14 |
1,752 |
1,760 |
1,722 |
1,739 |
-0.63% |
407,800 |
2024/3/13 |
1,772 |
1,802 |
1,739 |
1,750 |
-0.68% |
745,800 |
2024/3/12 |
1,699 |
1,771 |
1,699 |
1,762 |
+2.09% |
783,600 |
2024/3/11 |
1,660 |
1,728 |
1,659 |
1,726 |
+2.37% |
855,300 |
2024/3/8 |
1,703 |
1,721 |
1,663 |
1,686 |
-2.49% |
1,146,100 |
2024/3/7 |
1,750 |
1,780 |
1,714 |
1,729 |
-1.09% |
1,001,200 |
2024/3/6 |
1,746 |
1,787 |
1,714 |
1,748 |
-0.79% |
1,013,200 |
2024/3/5 |
1,789 |
1,805 |
1,728 |
1,762 |
-2.33% |
1,211,200 |
2024/3/4 |
1,824 |
1,853 |
1,792 |
1,804 |
-0.11% |
761,400 |
2024/3/1 |
1,795 |
1,815 |
1,775 |
1,806 |
+1.40% |
1,220,600 |
2024/2/29 |
1,766 |
1,808 |
1,756 |
1,781 |
+0.45% |
1,963,700 |
2024/2/28 |
1,703 |
1,807 |
1,693 |
1,773 |
+5.10% |
1,891,800 |
2024/2/27 |
1,648 |
1,708 |
1,646 |
1,687 |
+2.43% |
1,862,600 |
|