日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,235 |
1,252 |
1,221 |
1,225 |
-5.99% |
369,500 |
2024/8/22 |
1,320 |
1,323 |
1,290 |
1,303 |
+1.64% |
102,300 |
2024/8/21 |
1,283 |
1,309 |
1,282 |
1,282 |
-1.76% |
120,600 |
2024/8/20 |
1,258 |
1,319 |
1,250 |
1,305 |
+7.67% |
294,100 |
2024/8/19 |
1,257 |
1,271 |
1,212 |
1,212 |
-3.66% |
207,300 |
2024/8/16 |
1,220 |
1,267 |
1,203 |
1,258 |
+4.05% |
200,700 |
2024/8/15 |
1,261 |
1,261 |
1,163 |
1,209 |
+0.50% |
406,400 |
2024/8/14 |
1,206 |
1,212 |
1,173 |
1,203 |
+3.71% |
175,300 |
2024/8/13 |
1,165 |
1,174 |
1,143 |
1,160 |
-1.61% |
166,000 |
2024/8/9 |
1,181 |
1,194 |
1,151 |
1,179 |
+1.11% |
174,100 |
2024/8/8 |
1,143 |
1,197 |
1,143 |
1,166 |
+1.22% |
108,000 |
2024/8/7 |
1,127 |
1,206 |
1,119 |
1,152 |
+0.61% |
370,700 |
2024/8/6 |
1,140 |
1,145 |
1,106 |
1,145 |
+15.08% |
207,300 |
2024/8/5 |
1,170 |
1,186 |
961 |
995 |
-20.72% |
619,700 |
2024/8/2 |
1,310 |
1,328 |
1,255 |
1,255 |
-7.58% |
287,300 |
2024/8/1 |
1,392 |
1,392 |
1,325 |
1,358 |
-2.44% |
234,900 |
2024/7/31 |
1,382 |
1,393 |
1,353 |
1,392 |
+1.09% |
117,600 |
2024/7/30 |
1,382 |
1,388 |
1,371 |
1,377 |
-0.86% |
70,200 |
2024/7/29 |
1,390 |
1,395 |
1,371 |
1,389 |
+2.06% |
89,000 |
2024/7/26 |
1,372 |
1,385 |
1,356 |
1,361 |
-0.95% |
125,400 |
2024/7/25 |
1,342 |
1,394 |
1,339 |
1,374 |
+0.51% |
149,100 |
2024/7/24 |
1,390 |
1,394 |
1,363 |
1,367 |
-1.16% |
89,200 |
2024/7/23 |
1,370 |
1,385 |
1,365 |
1,383 |
+1.24% |
78,500 |
2024/7/22 |
1,377 |
1,393 |
1,356 |
1,366 |
-0.29% |
101,900 |
2024/7/19 |
1,389 |
1,399 |
1,361 |
1,370 |
-2.63% |
155,900 |
2024/7/18 |
1,435 |
1,450 |
1,407 |
1,407 |
+1.08% |
227,700 |
2024/7/17 |
1,367 |
1,392 |
1,357 |
1,392 |
+3.73% |
119,400 |
2024/7/16 |
1,371 |
1,378 |
1,342 |
1,342 |
-1.90% |
131,100 |
2024/7/12 |
1,330 |
1,379 |
1,321 |
1,368 |
+3.32% |
207,200 |
2024/7/11 |
1,297 |
1,325 |
1,294 |
1,324 |
+2.32% |
109,700 |
2024/7/10 |
1,295 |
1,305 |
1,280 |
1,294 |
-0.54% |
123,100 |
2024/7/9 |
1,319 |
1,325 |
1,299 |
1,301 |
-1.36% |
158,200 |
2024/7/8 |
1,350 |
1,351 |
1,315 |
1,319 |
-1.12% |
127,700 |
2024/7/5 |
1,331 |
1,353 |
1,331 |
1,334 |
-0.37% |
91,200 |
2024/7/4 |
1,377 |
1,380 |
1,333 |
1,339 |
-1.98% |
129,600 |
2024/7/3 |
1,362 |
1,370 |
1,341 |
1,366 |
+0.44% |
136,400 |
2024/7/2 |
1,360 |
1,388 |
1,360 |
1,360 |
+0.22% |
91,000 |
2024/7/1 |
1,383 |
1,391 |
1,356 |
1,357 |
-1.95% |
147,300 |
2024/6/28 |
1,401 |
1,407 |
1,382 |
1,384 |
-1.21% |
125,100 |
2024/6/27 |
1,382 |
1,411 |
1,382 |
1,401 |
+0.29% |
101,900 |
2024/6/26 |
1,400 |
1,410 |
1,386 |
1,397 |
-0.85% |
106,600 |
2024/6/25 |
1,400 |
1,421 |
1,394 |
1,409 |
+1.66% |
130,300 |
2024/6/24 |
1,392 |
1,397 |
1,375 |
1,386 |
-0.14% |
106,600 |
2024/6/21 |
1,385 |
1,418 |
1,385 |
1,388 |
+0.95% |
158,400 |
2024/6/20 |
1,369 |
1,382 |
1,357 |
1,375 |
+0.44% |
100,800 |
2024/6/19 |
1,356 |
1,380 |
1,341 |
1,369 |
+1.18% |
115,900 |
2024/6/18 |
1,355 |
1,362 |
1,342 |
1,353 |
+1.20% |
106,500 |
2024/6/17 |
1,388 |
1,398 |
1,328 |
1,337 |
-3.67% |
270,200 |
2024/6/14 |
1,340 |
1,412 |
1,335 |
1,388 |
+2.51% |
246,700 |
2024/6/13 |
1,343 |
1,364 |
1,325 |
1,354 |
+1.88% |
168,700 |
2024/6/12 |
1,341 |
1,362 |
1,322 |
1,329 |
-0.45% |
152,900 |
2024/6/11 |
1,315 |
1,349 |
1,315 |
1,335 |
+1.06% |
165,600 |
2024/6/10 |
1,274 |
1,328 |
1,270 |
1,321 |
+3.85% |
156,800 |
2024/6/7 |
1,261 |
1,292 |
1,259 |
1,272 |
-0.47% |
90,700 |
2024/6/6 |
1,316 |
1,316 |
1,276 |
1,278 |
-2.07% |
81,900 |
2024/6/5 |
1,310 |
1,332 |
1,299 |
1,305 |
+0.46% |
187,100 |
2024/6/4 |
1,296 |
1,308 |
1,286 |
1,299 |
+0.23% |
123,300 |
2024/6/3 |
1,285 |
1,308 |
1,273 |
1,296 |
+1.33% |
171,400 |
2024/5/31 |
1,269 |
1,290 |
1,250 |
1,279 |
+1.19% |
633,900 |
2024/5/30 |
1,224 |
1,276 |
1,222 |
1,264 |
+0.88% |
175,200 |
2024/5/29 |
1,293 |
1,303 |
1,250 |
1,253 |
-3.91% |
149,000 |
2024/5/28 |
1,281 |
1,311 |
1,281 |
1,304 |
+1.80% |
126,500 |
2024/5/27 |
1,241 |
1,281 |
1,235 |
1,281 |
+1.75% |
253,700 |
2024/5/24 |
1,250 |
1,273 |
1,244 |
1,259 |
-1.25% |
213,800 |
2024/5/23 |
1,275 |
1,287 |
1,261 |
1,275 |
-1.09% |
236,300 |
2024/5/22 |
1,305 |
1,323 |
1,288 |
1,289 |
-1.00% |
315,200 |
2024/5/21 |
1,356 |
1,361 |
1,301 |
1,302 |
-5.24% |
408,600 |
2024/5/20 |
1,355 |
1,383 |
1,343 |
1,374 |
-0.07% |
179,800 |
2024/5/17 |
1,345 |
1,381 |
1,331 |
1,375 |
+0.66% |
154,500 |
2024/5/16 |
1,448 |
1,495 |
1,353 |
1,366 |
-1.94% |
434,800 |
2024/5/15 |
1,451 |
1,451 |
1,390 |
1,393 |
-3.86% |
235,500 |
2024/5/14 |
1,410 |
1,469 |
1,406 |
1,449 |
+3.72% |
223,300 |
2024/5/13 |
1,374 |
1,410 |
1,365 |
1,397 |
+1.01% |
144,300 |
2024/5/10 |
1,400 |
1,406 |
1,383 |
1,383 |
-0.93% |
163,400 |
2024/5/9 |
1,412 |
1,415 |
1,390 |
1,396 |
-1.06% |
136,100 |
2024/5/8 |
1,431 |
1,446 |
1,410 |
1,411 |
-2.42% |
140,400 |
2024/5/7 |
1,438 |
1,486 |
1,431 |
1,446 |
+1.26% |
201,700 |
2024/5/2 |
1,440 |
1,458 |
1,413 |
1,428 |
+0.00% |
136,600 |
2024/5/1 |
1,425 |
1,454 |
1,415 |
1,428 |
+0.21% |
105,800 |
2024/4/30 |
1,436 |
1,436 |
1,412 |
1,425 |
-0.28% |
156,900 |
2024/4/26 |
1,416 |
1,433 |
1,402 |
1,429 |
+0.78% |
116,700 |
2024/4/25 |
1,450 |
1,464 |
1,418 |
1,418 |
-2.34% |
111,400 |
2024/4/24 |
1,475 |
1,482 |
1,452 |
1,452 |
-0.62% |
108,100 |
2024/4/23 |
1,460 |
1,490 |
1,456 |
1,461 |
+0.07% |
135,600 |
2024/4/22 |
1,434 |
1,460 |
1,416 |
1,460 |
+3.91% |
199,600 |
2024/4/19 |
1,480 |
1,483 |
1,405 |
1,405 |
-5.96% |
332,200 |
2024/4/18 |
1,420 |
1,504 |
1,420 |
1,494 |
+5.51% |
228,500 |
2024/4/17 |
1,443 |
1,447 |
1,415 |
1,416 |
-1.67% |
163,800 |
2024/4/16 |
1,449 |
1,474 |
1,429 |
1,440 |
-0.69% |
184,900 |
2024/4/15 |
1,448 |
1,457 |
1,427 |
1,450 |
-0.21% |
140,000 |
2024/4/12 |
1,453 |
1,478 |
1,432 |
1,453 |
-0.07% |
219,800 |
2024/4/11 |
1,466 |
1,482 |
1,454 |
1,454 |
-2.42% |
164,800 |
2024/4/10 |
1,515 |
1,529 |
1,489 |
1,490 |
-0.53% |
131,300 |
2024/4/9 |
1,515 |
1,522 |
1,487 |
1,498 |
-1.12% |
154,600 |
2024/4/8 |
1,525 |
1,535 |
1,505 |
1,515 |
+0.53% |
172,100 |
2024/4/5 |
1,488 |
1,532 |
1,480 |
1,507 |
+0.13% |
227,100 |
2024/4/4 |
1,505 |
1,521 |
1,473 |
1,505 |
+1.07% |
215,900 |
2024/4/3 |
1,475 |
1,530 |
1,457 |
1,489 |
-1.13% |
283,500 |
2024/4/2 |
1,524 |
1,525 |
1,487 |
1,506 |
-3.71% |
423,900 |
2024/4/1 |
1,633 |
1,633 |
1,553 |
1,564 |
-3.34% |
347,500 |
2024/3/29 |
1,624 |
1,631 |
1,598 |
1,618 |
-0.68% |
369,700 |
2024/3/28 |
1,663 |
1,686 |
1,618 |
1,629 |
-2.80% |
328,000 |
2024/3/27 |
1,666 |
1,724 |
1,647 |
1,676 |
+2.44% |
610,100 |
2024/3/26 |
1,690 |
1,696 |
1,632 |
1,636 |
-3.65% |
389,500 |
2024/3/25 |
1,683 |
1,728 |
1,667 |
1,698 |
+3.98% |
579,500 |
2024/3/22 |
1,590 |
1,633 |
1,571 |
1,633 |
+2.64% |
406,600 |
2024/3/21 |
1,610 |
1,620 |
1,576 |
1,591 |
-1.18% |
401,900 |
2024/3/19 |
1,577 |
1,622 |
1,576 |
1,610 |
+1.58% |
444,500 |
2024/3/18 |
1,499 |
1,599 |
1,490 |
1,585 |
+9.08% |
608,900 |
2024/3/15 |
1,442 |
1,453 |
1,428 |
1,453 |
-0.89% |
190,300 |
2024/3/14 |
1,424 |
1,467 |
1,412 |
1,466 |
+2.66% |
207,700 |
2024/3/13 |
1,473 |
1,483 |
1,427 |
1,428 |
-2.99% |
212,800 |
2024/3/12 |
1,447 |
1,506 |
1,442 |
1,472 |
-0.20% |
388,000 |
2024/3/11 |
1,489 |
1,516 |
1,466 |
1,475 |
-0.94% |
381,100 |
2024/3/8 |
1,458 |
1,510 |
1,432 |
1,489 |
+2.55% |
517,400 |
2024/3/7 |
1,412 |
1,456 |
1,408 |
1,452 |
+4.24% |
423,600 |
2024/3/6 |
1,346 |
1,409 |
1,321 |
1,393 |
+3.57% |
431,200 |
2024/3/5 |
1,398 |
1,398 |
1,335 |
1,345 |
-4.27% |
709,900 |
2024/3/4 |
1,463 |
1,477 |
1,405 |
1,405 |
-5.07% |
598,800 |
2024/3/1 |
1,538 |
1,538 |
1,476 |
1,480 |
-2.82% |
517,400 |
2024/2/29 |
1,549 |
1,556 |
1,515 |
1,523 |
-2.12% |
291,200 |
2024/2/28 |
1,530 |
1,572 |
1,512 |
1,556 |
+1.70% |
336,200 |
2024/2/27 |
1,538 |
1,540 |
1,518 |
1,530 |
-1.35% |
325,000 |
|