日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,587 |
1,590 |
1,557 |
1,561 |
-1.64% |
106,000 |
2024/8/22 |
1,567 |
1,607 |
1,561 |
1,587 |
+0.83% |
116,500 |
2024/8/21 |
1,575 |
1,588 |
1,557 |
1,574 |
-0.32% |
96,800 |
2024/8/20 |
1,544 |
1,589 |
1,536 |
1,579 |
+3.81% |
167,800 |
2024/8/19 |
1,545 |
1,560 |
1,513 |
1,521 |
-2.19% |
130,300 |
2024/8/16 |
1,530 |
1,557 |
1,516 |
1,555 |
+3.87% |
134,400 |
2024/8/15 |
1,532 |
1,532 |
1,496 |
1,497 |
-2.28% |
123,800 |
2024/8/14 |
1,530 |
1,533 |
1,504 |
1,532 |
-0.45% |
120,600 |
2024/8/13 |
1,472 |
1,541 |
1,472 |
1,539 |
+5.19% |
156,900 |
2024/8/9 |
1,517 |
1,520 |
1,438 |
1,463 |
-1.61% |
287,800 |
2024/8/8 |
1,455 |
1,526 |
1,402 |
1,487 |
+1.36% |
345,800 |
2024/8/7 |
1,469 |
1,531 |
1,433 |
1,467 |
-9.94% |
569,300 |
2024/8/6 |
1,525 |
1,657 |
1,525 |
1,629 |
+16.44% |
435,300 |
2024/8/5 |
1,561 |
1,589 |
1,378 |
1,399 |
-18.33% |
434,500 |
2024/8/2 |
1,750 |
1,778 |
1,713 |
1,713 |
-5.93% |
177,000 |
2024/8/1 |
1,857 |
1,873 |
1,810 |
1,821 |
-4.01% |
88,200 |
2024/7/31 |
1,855 |
1,897 |
1,846 |
1,897 |
+1.55% |
70,100 |
2024/7/30 |
1,876 |
1,877 |
1,848 |
1,868 |
-1.58% |
81,000 |
2024/7/29 |
1,873 |
1,901 |
1,868 |
1,898 |
+2.43% |
94,200 |
2024/7/26 |
1,848 |
1,884 |
1,836 |
1,853 |
+0.16% |
127,300 |
2024/7/25 |
1,875 |
1,877 |
1,835 |
1,850 |
-2.12% |
125,700 |
2024/7/24 |
1,884 |
1,902 |
1,881 |
1,890 |
-0.37% |
88,300 |
2024/7/23 |
1,897 |
1,902 |
1,868 |
1,897 |
+1.99% |
111,200 |
2024/7/22 |
1,884 |
1,898 |
1,849 |
1,860 |
-1.27% |
90,600 |
2024/7/19 |
1,884 |
1,893 |
1,867 |
1,884 |
-0.32% |
70,500 |
2024/7/18 |
1,880 |
1,924 |
1,862 |
1,890 |
-0.58% |
77,100 |
2024/7/17 |
1,902 |
1,928 |
1,900 |
1,901 |
-0.05% |
71,900 |
2024/7/16 |
1,880 |
1,922 |
1,880 |
1,902 |
+0.42% |
95,900 |
2024/7/12 |
1,840 |
1,905 |
1,840 |
1,894 |
+2.16% |
174,300 |
2024/7/11 |
1,850 |
1,863 |
1,836 |
1,854 |
+0.93% |
83,000 |
2024/7/10 |
1,848 |
1,850 |
1,813 |
1,837 |
-0.70% |
105,000 |
2024/7/9 |
1,838 |
1,858 |
1,833 |
1,850 |
+1.31% |
116,300 |
2024/7/8 |
1,819 |
1,839 |
1,819 |
1,826 |
+1.28% |
88,200 |
2024/7/5 |
1,820 |
1,825 |
1,800 |
1,803 |
-0.93% |
100,000 |
2024/7/4 |
1,845 |
1,847 |
1,817 |
1,820 |
-1.09% |
107,700 |
2024/7/3 |
1,851 |
1,855 |
1,836 |
1,840 |
-0.54% |
77,100 |
2024/7/2 |
1,832 |
1,854 |
1,828 |
1,850 |
+0.65% |
108,900 |
2024/7/1 |
1,840 |
1,865 |
1,829 |
1,838 |
+0.71% |
154,000 |
2024/6/28 |
1,813 |
1,831 |
1,811 |
1,825 |
+0.66% |
105,600 |
2024/6/27 |
1,826 |
1,826 |
1,790 |
1,813 |
+1.57% |
146,800 |
2024/6/26 |
1,790 |
1,802 |
1,774 |
1,785 |
+0.11% |
155,900 |
2024/6/25 |
1,750 |
1,784 |
1,750 |
1,783 |
+1.89% |
138,800 |
2024/6/24 |
1,751 |
1,757 |
1,742 |
1,750 |
+0.06% |
190,000 |
2024/6/21 |
1,782 |
1,797 |
1,748 |
1,749 |
-1.85% |
203,300 |
2024/6/20 |
1,777 |
1,790 |
1,773 |
1,782 |
-0.28% |
96,200 |
2024/6/19 |
1,786 |
1,799 |
1,779 |
1,787 |
+0.22% |
90,900 |
2024/6/18 |
1,800 |
1,808 |
1,783 |
1,783 |
-0.28% |
113,300 |
2024/6/17 |
1,793 |
1,793 |
1,768 |
1,788 |
-0.50% |
99,700 |
2024/6/14 |
1,771 |
1,809 |
1,768 |
1,797 |
+0.56% |
97,000 |
2024/6/13 |
1,805 |
1,807 |
1,787 |
1,787 |
-1.05% |
84,300 |
2024/6/12 |
1,827 |
1,856 |
1,801 |
1,806 |
+0.00% |
124,900 |
2024/6/11 |
1,818 |
1,821 |
1,805 |
1,806 |
-1.04% |
53,500 |
2024/6/10 |
1,800 |
1,830 |
1,798 |
1,825 |
+1.16% |
61,500 |
2024/6/7 |
1,796 |
1,810 |
1,794 |
1,804 |
+0.17% |
48,400 |
2024/6/6 |
1,814 |
1,820 |
1,795 |
1,801 |
-0.61% |
81,400 |
2024/6/5 |
1,801 |
1,815 |
1,798 |
1,812 |
-0.06% |
75,900 |
2024/6/4 |
1,800 |
1,829 |
1,791 |
1,813 |
+0.50% |
108,300 |
2024/6/3 |
1,806 |
1,819 |
1,800 |
1,804 |
+0.45% |
80,600 |
2024/5/31 |
1,774 |
1,797 |
1,764 |
1,796 |
+0.96% |
110,500 |
2024/5/30 |
1,770 |
1,785 |
1,755 |
1,779 |
-0.84% |
162,400 |
2024/5/29 |
1,864 |
1,870 |
1,794 |
1,794 |
-3.24% |
167,000 |
2024/5/28 |
1,864 |
1,877 |
1,850 |
1,854 |
-0.43% |
135,800 |
2024/5/27 |
1,854 |
1,869 |
1,844 |
1,862 |
+0.81% |
78,200 |
2024/5/24 |
1,820 |
1,849 |
1,811 |
1,847 |
-0.70% |
120,200 |
2024/5/23 |
1,841 |
1,861 |
1,834 |
1,860 |
+1.03% |
88,100 |
2024/5/22 |
1,878 |
1,878 |
1,840 |
1,841 |
-2.39% |
146,400 |
2024/5/21 |
1,918 |
1,927 |
1,879 |
1,886 |
-0.63% |
113,600 |
2024/5/20 |
1,904 |
1,914 |
1,889 |
1,898 |
+0.42% |
102,300 |
2024/5/17 |
1,900 |
1,915 |
1,887 |
1,890 |
-0.84% |
75,700 |
2024/5/16 |
1,890 |
1,916 |
1,870 |
1,906 |
+1.06% |
151,400 |
2024/5/15 |
1,879 |
1,887 |
1,859 |
1,886 |
+0.53% |
103,900 |
2024/5/14 |
1,860 |
1,881 |
1,827 |
1,876 |
+0.54% |
255,800 |
2024/5/13 |
1,857 |
1,872 |
1,819 |
1,866 |
-5.61% |
394,800 |
2024/5/10 |
1,993 |
2,006 |
1,968 |
1,977 |
-0.60% |
230,300 |
2024/5/9 |
1,965 |
1,994 |
1,945 |
1,989 |
+1.84% |
129,300 |
2024/5/8 |
1,950 |
1,985 |
1,940 |
1,953 |
-0.61% |
90,600 |
2024/5/7 |
1,941 |
1,968 |
1,924 |
1,965 |
+3.75% |
130,900 |
2024/5/2 |
1,918 |
1,927 |
1,886 |
1,894 |
-1.25% |
88,600 |
2024/5/1 |
1,915 |
1,933 |
1,899 |
1,918 |
-1.03% |
70,100 |
2024/4/30 |
1,967 |
1,970 |
1,917 |
1,938 |
+1.52% |
137,000 |
2024/4/26 |
1,919 |
1,927 |
1,864 |
1,909 |
+0.21% |
182,000 |
2024/4/25 |
1,863 |
1,916 |
1,859 |
1,905 |
+0.11% |
144,700 |
2024/4/24 |
1,862 |
1,928 |
1,852 |
1,903 |
+3.88% |
195,400 |
2024/4/23 |
1,835 |
1,862 |
1,816 |
1,832 |
+1.72% |
160,100 |
2024/4/22 |
1,804 |
1,807 |
1,784 |
1,801 |
+1.64% |
227,300 |
2024/4/19 |
1,811 |
1,817 |
1,757 |
1,772 |
-3.75% |
234,000 |
2024/4/18 |
1,825 |
1,856 |
1,815 |
1,841 |
+0.44% |
95,400 |
2024/4/17 |
1,885 |
1,885 |
1,833 |
1,833 |
-2.50% |
141,500 |
2024/4/16 |
1,873 |
1,887 |
1,862 |
1,880 |
-1.42% |
107,900 |
2024/4/15 |
1,896 |
1,925 |
1,888 |
1,907 |
-0.83% |
83,000 |
2024/4/12 |
1,947 |
1,965 |
1,921 |
1,923 |
-0.26% |
88,400 |
2024/4/11 |
1,932 |
1,935 |
1,923 |
1,928 |
-1.13% |
47,700 |
2024/4/10 |
1,946 |
1,962 |
1,943 |
1,950 |
+0.72% |
114,400 |
2024/4/9 |
1,934 |
1,944 |
1,911 |
1,936 |
+0.26% |
82,200 |
2024/4/8 |
1,906 |
1,939 |
1,898 |
1,931 |
+2.77% |
155,800 |
2024/4/5 |
1,856 |
1,887 |
1,852 |
1,879 |
-1.00% |
124,500 |
2024/4/4 |
1,904 |
1,919 |
1,891 |
1,898 |
+0.58% |
113,700 |
2024/4/3 |
1,888 |
1,906 |
1,873 |
1,887 |
-0.63% |
184,000 |
2024/4/2 |
1,947 |
1,951 |
1,897 |
1,899 |
-3.11% |
179,400 |
2024/4/1 |
2,034 |
2,034 |
1,954 |
1,960 |
-3.11% |
171,400 |
2024/3/29 |
1,965 |
2,031 |
1,965 |
2,023 |
+2.95% |
157,800 |
2024/3/28 |
2,017 |
2,026 |
1,961 |
1,965 |
-3.39% |
177,600 |
2024/3/27 |
2,021 |
2,046 |
2,007 |
2,034 |
+1.09% |
238,700 |
2024/3/26 |
1,992 |
2,030 |
1,992 |
2,012 |
+1.00% |
131,900 |
2024/3/25 |
2,017 |
2,029 |
1,992 |
1,992 |
-1.53% |
215,000 |
2024/3/22 |
2,030 |
2,035 |
2,000 |
2,023 |
-0.59% |
211,400 |
2024/3/21 |
2,055 |
2,056 |
2,020 |
2,035 |
-0.49% |
216,200 |
2024/3/19 |
2,031 |
2,058 |
2,023 |
2,045 |
-0.20% |
159,100 |
2024/3/18 |
2,039 |
2,060 |
2,006 |
2,049 |
+1.99% |
281,900 |
2024/3/15 |
2,019 |
2,020 |
1,991 |
2,009 |
-1.08% |
235,500 |
2024/3/14 |
2,018 |
2,033 |
1,985 |
2,031 |
+0.35% |
187,400 |
2024/3/13 |
2,080 |
2,086 |
2,008 |
2,024 |
-2.08% |
322,500 |
2024/3/12 |
1,985 |
2,071 |
1,960 |
2,067 |
+3.51% |
373,800 |
2024/3/11 |
2,002 |
2,039 |
1,981 |
1,997 |
-3.81% |
491,300 |
2024/3/8 |
2,077 |
2,110 |
2,051 |
2,076 |
-1.80% |
693,100 |
2024/3/7 |
2,185 |
2,220 |
2,065 |
2,114 |
+1.15% |
1,181,200 |
2024/3/6 |
2,043 |
2,101 |
1,987 |
2,090 |
+2.15% |
1,033,800 |
2024/3/5 |
2,070 |
2,100 |
2,021 |
2,046 |
+1.29% |
1,527,000 |
2024/3/4 |
1,923 |
2,052 |
1,918 |
2,020 |
+9.60% |
1,928,400 |
2024/3/1 |
1,825 |
1,853 |
1,824 |
1,843 |
+1.43% |
201,100 |
2024/2/29 |
1,852 |
1,855 |
1,813 |
1,817 |
-3.35% |
294,600 |
2024/2/28 |
1,920 |
1,940 |
1,880 |
1,880 |
-3.04% |
145,500 |
2024/2/27 |
1,946 |
1,960 |
1,904 |
1,939 |
-0.36% |
125,300 |
|