日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
2,168 |
2,194 |
2,158 |
2,193.5 |
+1.46% |
3,073,300 |
2024/8/22 |
2,133 |
2,162 |
2,130.5 |
2,162 |
+1.74% |
2,728,800 |
2024/8/21 |
2,098.5 |
2,130 |
2,098 |
2,125 |
+1.26% |
2,485,000 |
2024/8/20 |
2,098 |
2,111 |
2,091.5 |
2,098.5 |
+0.84% |
2,460,700 |
2024/8/19 |
2,079 |
2,081 |
2,061 |
2,081 |
+0.10% |
1,643,900 |
2024/8/16 |
2,062 |
2,081 |
2,049.5 |
2,079 |
+1.59% |
1,917,500 |
2024/8/15 |
2,030 |
2,047 |
2,023.5 |
2,046.5 |
+0.71% |
1,990,500 |
2024/8/14 |
2,034.5 |
2,047.5 |
2,021 |
2,032 |
+0.77% |
1,982,300 |
2024/8/13 |
2,030 |
2,042 |
1,998 |
2,016.5 |
-0.02% |
3,347,000 |
2024/8/9 |
2,019 |
2,022 |
1,993 |
2,017 |
+0.77% |
4,247,700 |
2024/8/8 |
1,960 |
2,022 |
1,955.5 |
2,001.5 |
+2.01% |
3,522,300 |
2024/8/7 |
1,931 |
2,030.5 |
1,921 |
1,962 |
-2.46% |
6,020,700 |
2024/8/6 |
2,031.5 |
2,043 |
1,971 |
2,011.5 |
+3.79% |
6,149,400 |
2024/8/5 |
1,993.5 |
2,017 |
1,896 |
1,938 |
-4.74% |
6,976,700 |
2024/8/2 |
2,051.5 |
2,063 |
2,032.5 |
2,034.5 |
-1.88% |
3,801,800 |
2024/8/1 |
2,113 |
2,115 |
2,060 |
2,073.5 |
-2.68% |
3,002,800 |
2024/7/31 |
2,113 |
2,133.5 |
2,097 |
2,130.5 |
+1.40% |
3,166,200 |
2024/7/30 |
2,110 |
2,113.5 |
2,096.5 |
2,101 |
-0.73% |
1,792,900 |
2024/7/29 |
2,115 |
2,129 |
2,108 |
2,116.5 |
+0.59% |
2,249,200 |
2024/7/26 |
2,122.5 |
2,122.5 |
2,100.5 |
2,104 |
-0.09% |
1,773,300 |
2024/7/25 |
2,090 |
2,119 |
2,084 |
2,106 |
+0.45% |
2,526,500 |
2024/7/24 |
2,130 |
2,130 |
2,095 |
2,096.5 |
-1.78% |
2,148,200 |
2024/7/23 |
2,135 |
2,144 |
2,124.5 |
2,134.5 |
-0.40% |
1,832,000 |
2024/7/22 |
2,150 |
2,151.5 |
2,137 |
2,143 |
-0.30% |
1,453,900 |
2024/7/19 |
2,150.5 |
2,152 |
2,136 |
2,149.5 |
-0.21% |
1,944,900 |
2024/7/18 |
2,127.5 |
2,161.5 |
2,126 |
2,154 |
+1.41% |
2,567,800 |
2024/7/17 |
2,109 |
2,129 |
2,102.5 |
2,124 |
+0.76% |
1,852,500 |
2024/7/16 |
2,138 |
2,138 |
2,108 |
2,108 |
-1.84% |
2,918,500 |
2024/7/12 |
2,140 |
2,163 |
2,135 |
2,147.5 |
-0.56% |
2,721,100 |
2024/7/11 |
2,141 |
2,164 |
2,136 |
2,159.5 |
+1.55% |
3,974,400 |
2024/7/10 |
2,110 |
2,128 |
2,098.5 |
2,126.5 |
+1.05% |
2,920,000 |
2024/7/9 |
2,095.5 |
2,108 |
2,083.5 |
2,104.5 |
+0.43% |
2,854,400 |
2024/7/8 |
2,091.5 |
2,102 |
2,087 |
2,095.5 |
+0.55% |
2,399,800 |
2024/7/5 |
2,100 |
2,102.5 |
2,081.5 |
2,084 |
-0.67% |
1,825,100 |
2024/7/4 |
2,095 |
2,102 |
2,088 |
2,098 |
+0.07% |
1,977,600 |
2024/7/3 |
2,094.5 |
2,100 |
2,078 |
2,096.5 |
+0.43% |
2,248,200 |
2024/7/2 |
2,098 |
2,099.5 |
2,082 |
2,087.5 |
-0.14% |
3,366,100 |
2024/7/1 |
2,089 |
2,092 |
2,081 |
2,090.5 |
+0.84% |
2,639,300 |
2024/6/28 |
2,090.5 |
2,096 |
2,067 |
2,073 |
-0.62% |
3,804,000 |
2024/6/27 |
2,080 |
2,092 |
2,072.5 |
2,086 |
-1.97% |
2,961,800 |
2024/6/26 |
2,130.5 |
2,133 |
2,120 |
2,128 |
-0.21% |
3,332,300 |
2024/6/25 |
2,109 |
2,133.5 |
2,104.5 |
2,132.5 |
+1.38% |
2,688,600 |
2024/6/24 |
2,100 |
2,113 |
2,093.5 |
2,103.5 |
+0.98% |
3,035,700 |
2024/6/21 |
2,069.5 |
2,093 |
2,069 |
2,083 |
+1.29% |
5,921,500 |
2024/6/20 |
2,056 |
2,066 |
2,047 |
2,056.5 |
-0.48% |
2,832,700 |
2024/6/19 |
2,070.5 |
2,076 |
2,053 |
2,066.5 |
-0.22% |
3,319,800 |
2024/6/18 |
2,079 |
2,088 |
2,066.5 |
2,071 |
+0.15% |
3,156,700 |
2024/6/17 |
2,131 |
2,131.5 |
2,064.5 |
2,068 |
-2.87% |
6,269,800 |
2024/6/14 |
2,112 |
2,148.5 |
2,104 |
2,129 |
-1.53% |
6,622,500 |
2024/6/13 |
2,182 |
2,186 |
2,153.5 |
2,162 |
-1.03% |
1,944,500 |
2024/6/12 |
2,183 |
2,199.5 |
2,178 |
2,184.5 |
-0.21% |
2,283,700 |
2024/6/11 |
2,219.5 |
2,221.5 |
2,189 |
2,189 |
-1.35% |
2,074,500 |
2024/6/10 |
2,215 |
2,226 |
2,212.5 |
2,219 |
+0.18% |
1,218,700 |
2024/6/7 |
2,211 |
2,221.5 |
2,206 |
2,215 |
-0.23% |
1,519,300 |
2024/6/6 |
2,230 |
2,232.5 |
2,215.5 |
2,220 |
-0.27% |
1,525,400 |
2024/6/5 |
2,215 |
2,233.5 |
2,211 |
2,226 |
+0.82% |
2,619,400 |
2024/6/4 |
2,190 |
2,215 |
2,187.5 |
2,208 |
+0.64% |
2,243,800 |
2024/6/3 |
2,199.5 |
2,211 |
2,185 |
2,194 |
+0.87% |
2,018,900 |
2024/5/31 |
2,180 |
2,189 |
2,168.5 |
2,175 |
+0.44% |
5,971,800 |
2024/5/30 |
2,136 |
2,166.5 |
2,126 |
2,165.5 |
+1.07% |
2,788,800 |
2024/5/29 |
2,200 |
2,204.5 |
2,141.5 |
2,142.5 |
-2.99% |
3,283,400 |
2024/5/28 |
2,223 |
2,227.5 |
2,198 |
2,208.5 |
-0.81% |
1,850,500 |
2024/5/27 |
2,215 |
2,226.5 |
2,205.5 |
2,226.5 |
+1.09% |
1,379,000 |
2024/5/24 |
2,194.5 |
2,208 |
2,192 |
2,202.5 |
-0.16% |
1,588,500 |
2024/5/23 |
2,196.5 |
2,209 |
2,183.5 |
2,206 |
+0.48% |
1,632,300 |
2024/5/22 |
2,215 |
2,219 |
2,192.5 |
2,195.5 |
-0.72% |
2,343,400 |
2024/5/21 |
2,243 |
2,246 |
2,209 |
2,211.5 |
-1.05% |
2,228,700 |
2024/5/20 |
2,242.5 |
2,252.5 |
2,231 |
2,235 |
-0.11% |
1,788,900 |
2024/5/17 |
2,230 |
2,259 |
2,230 |
2,237.5 |
-0.69% |
1,664,600 |
2024/5/16 |
2,231 |
2,254 |
2,215.5 |
2,253 |
+1.14% |
2,499,800 |
2024/5/15 |
2,263 |
2,270.5 |
2,225 |
2,227.5 |
-1.50% |
2,656,700 |
2024/5/14 |
2,271 |
2,290 |
2,255 |
2,261.5 |
-0.02% |
2,477,000 |
2024/5/13 |
2,258 |
2,265.5 |
2,230.5 |
2,262 |
-1.52% |
3,521,700 |
2024/5/10 |
2,200 |
2,298 |
2,186.5 |
2,297 |
+2.29% |
5,550,600 |
2024/5/9 |
2,248.5 |
2,256 |
2,226 |
2,245.5 |
+0.83% |
2,717,600 |
2024/5/8 |
2,257 |
2,265.5 |
2,218.5 |
2,227 |
-1.72% |
3,158,500 |
2024/5/7 |
2,275 |
2,276.5 |
2,256 |
2,266 |
-1.00% |
2,409,600 |
2024/5/2 |
2,298.5 |
2,298.5 |
2,276.5 |
2,289 |
-0.48% |
2,209,100 |
2024/5/1 |
2,280.5 |
2,305 |
2,274.5 |
2,300 |
-0.02% |
3,421,300 |
2024/4/30 |
2,269 |
2,300.5 |
2,259 |
2,300.5 |
+1.21% |
3,207,800 |
2024/4/26 |
2,265 |
2,284 |
2,251.5 |
2,273 |
+0.04% |
2,864,900 |
2024/4/25 |
2,265 |
2,285 |
2,265 |
2,272 |
-0.09% |
2,812,700 |
2024/4/24 |
2,298 |
2,298 |
2,262.5 |
2,274 |
-0.22% |
3,344,300 |
2024/4/23 |
2,248.5 |
2,295.5 |
2,245 |
2,279 |
+0.49% |
3,594,900 |
2024/4/22 |
2,230 |
2,269.5 |
2,226 |
2,268 |
+2.37% |
3,587,400 |
2024/4/19 |
2,209 |
2,229.5 |
2,196.5 |
2,215.5 |
+0.29% |
3,447,500 |
2024/4/18 |
2,212 |
2,227.5 |
2,201.5 |
2,209 |
+0.41% |
3,369,500 |
2024/4/17 |
2,211.5 |
2,211.5 |
2,190 |
2,200 |
+0.00% |
2,715,400 |
2024/4/16 |
2,204 |
2,212.5 |
2,182 |
2,200 |
-0.86% |
2,560,000 |
2024/4/15 |
2,188 |
2,219 |
2,174 |
2,219 |
+1.35% |
3,581,700 |
2024/4/12 |
2,162.5 |
2,190 |
2,156.5 |
2,189.5 |
+1.91% |
3,633,400 |
2024/4/11 |
2,119 |
2,149 |
2,111.5 |
2,148.5 |
-0.05% |
2,430,000 |
2024/4/10 |
2,157.5 |
2,165 |
2,145.5 |
2,149.5 |
-0.58% |
2,404,600 |
2024/4/9 |
2,163.5 |
2,174 |
2,155 |
2,162 |
+0.30% |
2,353,100 |
2024/4/8 |
2,139.5 |
2,165.5 |
2,137.5 |
2,155.5 |
+1.44% |
3,940,900 |
2024/4/5 |
2,107.5 |
2,132.5 |
2,104.5 |
2,125 |
+1.00% |
2,838,700 |
2024/4/4 |
2,102 |
2,116 |
2,096.5 |
2,104 |
+0.84% |
3,138,200 |
2024/4/3 |
2,083.5 |
2,090.5 |
2,076.5 |
2,086.5 |
-0.14% |
3,235,900 |
2024/4/2 |
2,102.5 |
2,117.5 |
2,089.5 |
2,089.5 |
-0.64% |
2,761,200 |
2024/4/1 |
2,105.5 |
2,115 |
2,090.5 |
2,103 |
+0.24% |
3,001,900 |
2024/3/29 |
2,096 |
2,114.5 |
2,095 |
2,098 |
-0.19% |
3,012,400 |
2024/3/28 |
2,100 |
2,116 |
2,096 |
2,102 |
-0.50% |
2,733,900 |
2024/3/27 |
2,105 |
2,119 |
2,101.5 |
2,112.5 |
+0.52% |
2,733,100 |
2024/3/26 |
2,090 |
2,104 |
2,083.5 |
2,101.5 |
+0.26% |
2,533,700 |
2024/3/25 |
2,118 |
2,120 |
2,088 |
2,096 |
-1.16% |
3,318,800 |
2024/3/22 |
2,117.5 |
2,124.5 |
2,107.5 |
2,120.5 |
+0.14% |
2,820,600 |
2024/3/21 |
2,116 |
2,130 |
2,113 |
2,117.5 |
+0.40% |
3,385,400 |
2024/3/19 |
2,095 |
2,109 |
2,088.5 |
2,109 |
+0.33% |
2,892,700 |
2024/3/18 |
2,105 |
2,112.5 |
2,097.5 |
2,102 |
+0.86% |
2,880,900 |
2024/3/15 |
2,072.5 |
2,085.5 |
2,067.5 |
2,084 |
+0.90% |
2,770,200 |
2024/3/14 |
2,050 |
2,065.5 |
2,044.5 |
2,065.5 |
+0.73% |
2,715,800 |
2024/3/13 |
2,054 |
2,057 |
2,038 |
2,050.5 |
-0.10% |
3,449,200 |
2024/3/12 |
2,048.5 |
2,052.5 |
2,026.5 |
2,052.5 |
+0.20% |
2,861,200 |
2024/3/11 |
2,058.5 |
2,061 |
2,033.5 |
2,048.5 |
-0.27% |
3,392,600 |
2024/3/8 |
2,060 |
2,066.5 |
2,047 |
2,054 |
-0.70% |
4,177,700 |
2024/3/7 |
2,072.5 |
2,079 |
2,066 |
2,068.5 |
+0.22% |
2,955,400 |
2024/3/6 |
2,060 |
2,067.5 |
2,051 |
2,064 |
+0.90% |
3,625,200 |
2024/3/5 |
2,066 |
2,068 |
2,036 |
2,045.5 |
-0.70% |
4,396,100 |
2024/3/4 |
2,085 |
2,091 |
2,053 |
2,060 |
-1.36% |
4,520,100 |
2024/3/1 |
2,097 |
2,112 |
2,088 |
2,088.5 |
+0.19% |
3,633,000 |
2024/2/29 |
2,083 |
2,092.5 |
2,074.5 |
2,084.5 |
-0.33% |
4,395,100 |
2024/2/28 |
2,088 |
2,101.5 |
2,077.5 |
2,091.5 |
-0.48% |
3,394,100 |
2024/2/27 |
2,126.5 |
2,129.5 |
2,101 |
2,101.5 |
-2.10% |
2,961,700 |
|