日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,871 |
1,909 |
1,833 |
1,909 |
+3.02% |
23,000 |
2024/8/22 |
1,806 |
1,858 |
1,805 |
1,853 |
+3.75% |
41,600 |
2024/8/21 |
1,733 |
1,812 |
1,724 |
1,786 |
+1.59% |
30,100 |
2024/8/20 |
1,756 |
1,780 |
1,749 |
1,758 |
+0.98% |
53,200 |
2024/8/19 |
1,773 |
1,797 |
1,741 |
1,741 |
-3.44% |
28,400 |
2024/8/16 |
1,808 |
1,808 |
1,784 |
1,803 |
+1.98% |
31,300 |
2024/8/15 |
1,788 |
1,789 |
1,738 |
1,768 |
-1.12% |
41,800 |
2024/8/14 |
1,825 |
1,836 |
1,764 |
1,788 |
-2.45% |
68,900 |
2024/8/13 |
1,739 |
1,846 |
1,720 |
1,833 |
+7.19% |
50,000 |
2024/8/9 |
1,752 |
1,757 |
1,685 |
1,710 |
-1.33% |
62,200 |
2024/8/8 |
1,750 |
1,800 |
1,640 |
1,733 |
+5.22% |
151,900 |
2024/8/7 |
1,508 |
1,730 |
1,508 |
1,647 |
+3.72% |
150,500 |
2024/8/6 |
1,563 |
1,599 |
1,508 |
1,588 |
+8.54% |
55,200 |
2024/8/5 |
1,637 |
1,638 |
1,463 |
1,463 |
-15.29% |
76,600 |
2024/8/2 |
1,804 |
1,815 |
1,727 |
1,727 |
-8.33% |
48,300 |
2024/8/1 |
1,954 |
1,959 |
1,873 |
1,884 |
-5.04% |
33,900 |
2024/7/31 |
1,938 |
1,984 |
1,905 |
1,984 |
+1.12% |
18,300 |
2024/7/30 |
2,000 |
2,003 |
1,962 |
1,962 |
-1.90% |
11,900 |
2024/7/29 |
1,973 |
2,000 |
1,956 |
2,000 |
+2.88% |
14,400 |
2024/7/26 |
1,959 |
1,965 |
1,935 |
1,944 |
+0.21% |
9,200 |
2024/7/25 |
1,951 |
1,969 |
1,940 |
1,940 |
-1.92% |
19,200 |
2024/7/24 |
1,986 |
2,019 |
1,966 |
1,978 |
-1.59% |
16,700 |
2024/7/23 |
1,993 |
2,020 |
1,980 |
2,010 |
+0.85% |
7,800 |
2024/7/22 |
2,002 |
2,013 |
1,962 |
1,993 |
-0.45% |
14,500 |
2024/7/19 |
2,044 |
2,063 |
2,002 |
2,002 |
-2.05% |
16,700 |
2024/7/18 |
2,035 |
2,059 |
2,034 |
2,044 |
-0.05% |
11,800 |
2024/7/17 |
2,065 |
2,078 |
2,032 |
2,045 |
-0.92% |
12,000 |
2024/7/16 |
2,019 |
2,079 |
2,019 |
2,064 |
+2.23% |
31,800 |
2024/7/12 |
1,975 |
2,026 |
1,960 |
2,019 |
+2.23% |
29,000 |
2024/7/11 |
1,980 |
1,985 |
1,952 |
1,975 |
+0.56% |
12,000 |
2024/7/10 |
2,040 |
2,040 |
1,948 |
1,964 |
-3.44% |
28,000 |
2024/7/9 |
2,060 |
2,072 |
2,034 |
2,034 |
-1.02% |
25,800 |
2024/7/8 |
1,987 |
2,060 |
1,986 |
2,055 |
+3.95% |
60,300 |
2024/7/5 |
1,960 |
1,997 |
1,960 |
1,977 |
+0.92% |
34,500 |
2024/7/4 |
2,018 |
2,024 |
1,952 |
1,959 |
-2.63% |
28,100 |
2024/7/3 |
1,935 |
2,028 |
1,930 |
2,012 |
+3.93% |
68,000 |
2024/7/2 |
1,874 |
1,938 |
1,871 |
1,936 |
+3.36% |
37,300 |
2024/7/1 |
1,918 |
1,918 |
1,860 |
1,873 |
-1.21% |
29,700 |
2024/6/28 |
1,937 |
1,937 |
1,896 |
1,896 |
-1.15% |
22,600 |
2024/6/27 |
1,885 |
1,918 |
1,879 |
1,918 |
+1.59% |
27,700 |
2024/6/26 |
1,857 |
1,888 |
1,854 |
1,888 |
+1.89% |
27,000 |
2024/6/25 |
1,838 |
1,860 |
1,834 |
1,853 |
+1.87% |
35,800 |
2024/6/24 |
1,828 |
1,828 |
1,790 |
1,819 |
+0.00% |
54,000 |
2024/6/21 |
1,773 |
1,839 |
1,768 |
1,819 |
+2.59% |
50,600 |
2024/6/20 |
1,750 |
1,780 |
1,742 |
1,773 |
+1.31% |
27,100 |
2024/6/19 |
1,734 |
1,762 |
1,719 |
1,750 |
+0.92% |
24,600 |
2024/6/18 |
1,727 |
1,752 |
1,717 |
1,734 |
+1.23% |
33,600 |
2024/6/17 |
1,704 |
1,720 |
1,655 |
1,713 |
-1.15% |
76,600 |
2024/6/14 |
1,720 |
1,750 |
1,709 |
1,733 |
-1.53% |
59,700 |
2024/6/13 |
1,807 |
1,814 |
1,752 |
1,760 |
-2.71% |
58,600 |
2024/6/12 |
1,819 |
1,833 |
1,809 |
1,809 |
-1.36% |
20,500 |
2024/6/11 |
1,864 |
1,866 |
1,833 |
1,834 |
-1.61% |
22,000 |
2024/6/10 |
1,855 |
1,875 |
1,810 |
1,864 |
+2.03% |
35,600 |
2024/6/7 |
1,790 |
1,827 |
1,788 |
1,827 |
+2.01% |
16,000 |
2024/6/6 |
1,815 |
1,815 |
1,791 |
1,791 |
-0.61% |
18,700 |
2024/6/5 |
1,820 |
1,829 |
1,802 |
1,802 |
-0.50% |
18,700 |
2024/6/4 |
1,806 |
1,834 |
1,800 |
1,811 |
+0.44% |
15,700 |
2024/6/3 |
1,836 |
1,844 |
1,795 |
1,803 |
-2.17% |
53,800 |
2024/5/31 |
1,851 |
1,859 |
1,814 |
1,843 |
-1.18% |
43,800 |
2024/5/30 |
1,867 |
1,867 |
1,820 |
1,865 |
+0.00% |
27,700 |
2024/5/29 |
1,867 |
1,878 |
1,841 |
1,865 |
+0.05% |
21,800 |
2024/5/28 |
1,880 |
1,887 |
1,862 |
1,864 |
-0.75% |
11,400 |
2024/5/27 |
1,898 |
1,900 |
1,874 |
1,878 |
-0.37% |
6,400 |
2024/5/24 |
1,852 |
1,900 |
1,843 |
1,885 |
+0.16% |
25,000 |
2024/5/23 |
1,876 |
1,890 |
1,872 |
1,882 |
+0.32% |
8,800 |
2024/5/22 |
1,900 |
1,900 |
1,870 |
1,876 |
-2.04% |
20,700 |
2024/5/21 |
1,945 |
1,960 |
1,915 |
1,915 |
-0.67% |
9,600 |
2024/5/20 |
1,913 |
1,953 |
1,913 |
1,928 |
-0.36% |
10,800 |
2024/5/17 |
1,926 |
1,958 |
1,921 |
1,935 |
+0.21% |
8,800 |
2024/5/16 |
1,966 |
1,966 |
1,931 |
1,931 |
-1.38% |
13,700 |
2024/5/15 |
1,975 |
2,001 |
1,957 |
1,958 |
-1.01% |
36,700 |
2024/5/14 |
1,962 |
2,008 |
1,931 |
1,978 |
-1.69% |
37,400 |
2024/5/13 |
2,021 |
2,030 |
2,004 |
2,012 |
-0.79% |
8,400 |
2024/5/10 |
2,020 |
2,050 |
1,981 |
2,028 |
+0.25% |
46,300 |
2024/5/9 |
1,932 |
2,065 |
1,892 |
2,023 |
+9.23% |
118,300 |
2024/5/8 |
1,907 |
2,013 |
1,842 |
1,852 |
-2.83% |
96,900 |
2024/5/7 |
1,855 |
1,914 |
1,855 |
1,906 |
+2.92% |
23,600 |
2024/5/2 |
1,860 |
1,860 |
1,839 |
1,852 |
+0.22% |
14,400 |
2024/5/1 |
1,868 |
1,868 |
1,832 |
1,848 |
-1.70% |
15,200 |
2024/4/30 |
1,900 |
1,900 |
1,868 |
1,880 |
+0.70% |
13,900 |
2024/4/26 |
1,860 |
1,895 |
1,841 |
1,867 |
+0.38% |
19,800 |
2024/4/25 |
1,905 |
1,916 |
1,858 |
1,860 |
-2.21% |
25,500 |
2024/4/24 |
1,890 |
1,916 |
1,874 |
1,902 |
+0.96% |
15,400 |
2024/4/23 |
1,888 |
1,900 |
1,851 |
1,884 |
+1.02% |
11,400 |
2024/4/22 |
1,871 |
1,882 |
1,850 |
1,865 |
+0.38% |
12,600 |
2024/4/19 |
1,919 |
1,919 |
1,809 |
1,858 |
-3.43% |
28,200 |
2024/4/18 |
1,904 |
1,950 |
1,904 |
1,924 |
+0.10% |
15,800 |
2024/4/17 |
1,930 |
1,949 |
1,885 |
1,922 |
+0.63% |
19,400 |
2024/4/16 |
1,970 |
1,970 |
1,904 |
1,910 |
-3.83% |
25,100 |
2024/4/15 |
1,970 |
2,005 |
1,962 |
1,986 |
+0.51% |
7,400 |
2024/4/12 |
2,024 |
2,024 |
1,976 |
1,976 |
-1.15% |
9,100 |
2024/4/11 |
1,972 |
2,012 |
1,972 |
1,999 |
+0.20% |
15,200 |
2024/4/10 |
2,005 |
2,039 |
1,990 |
1,995 |
-0.35% |
9,200 |
2024/4/9 |
1,992 |
2,018 |
1,981 |
2,002 |
+0.35% |
5,500 |
2024/4/8 |
1,993 |
2,020 |
1,975 |
1,995 |
+0.40% |
10,700 |
2024/4/5 |
2,032 |
2,032 |
1,963 |
1,987 |
-2.55% |
16,800 |
2024/4/4 |
2,004 |
2,069 |
1,970 |
2,039 |
+2.67% |
32,300 |
2024/4/3 |
1,976 |
2,010 |
1,966 |
1,986 |
-0.65% |
15,000 |
2024/4/2 |
2,042 |
2,053 |
1,982 |
1,999 |
-1.87% |
19,400 |
2024/4/1 |
2,112 |
2,118 |
2,037 |
2,037 |
-3.18% |
11,200 |
2024/3/29 |
2,054 |
2,104 |
2,054 |
2,104 |
+1.89% |
9,300 |
2024/3/28 |
2,092 |
2,118 |
2,060 |
2,065 |
-1.29% |
10,800 |
2024/3/27 |
2,107 |
2,128 |
2,081 |
2,092 |
-1.09% |
16,500 |
2024/3/26 |
2,146 |
2,167 |
2,100 |
2,115 |
-2.40% |
17,800 |
2024/3/25 |
2,148 |
2,212 |
2,145 |
2,167 |
+1.55% |
70,600 |
2024/3/22 |
2,076 |
2,137 |
2,076 |
2,134 |
+3.54% |
30,300 |
2024/3/21 |
2,057 |
2,069 |
2,022 |
2,061 |
+0.34% |
21,800 |
2024/3/19 |
2,020 |
2,054 |
2,000 |
2,054 |
+1.73% |
15,400 |
2024/3/18 |
2,000 |
2,021 |
1,980 |
2,019 |
+3.54% |
22,100 |
2024/3/15 |
1,982 |
1,982 |
1,931 |
1,950 |
-0.66% |
16,400 |
2024/3/14 |
1,986 |
1,986 |
1,927 |
1,963 |
-0.86% |
18,100 |
2024/3/13 |
2,043 |
2,043 |
1,958 |
1,980 |
-1.74% |
17,300 |
2024/3/12 |
2,018 |
2,037 |
1,980 |
2,015 |
-0.20% |
11,900 |
2024/3/11 |
2,072 |
2,093 |
1,983 |
2,019 |
-4.54% |
48,700 |
2024/3/8 |
2,169 |
2,175 |
2,110 |
2,115 |
-2.71% |
36,000 |
2024/3/7 |
2,114 |
2,184 |
2,080 |
2,174 |
+5.02% |
52,900 |
2024/3/6 |
1,910 |
2,087 |
1,890 |
2,070 |
+6.92% |
58,900 |
2024/3/5 |
1,912 |
1,943 |
1,885 |
1,936 |
+1.10% |
15,600 |
2024/3/4 |
1,895 |
1,925 |
1,881 |
1,915 |
+1.59% |
13,800 |
2024/3/1 |
1,930 |
1,941 |
1,885 |
1,885 |
-2.18% |
26,100 |
2024/2/29 |
1,973 |
1,973 |
1,927 |
1,927 |
-2.38% |
18,700 |
2024/2/28 |
1,965 |
2,000 |
1,951 |
1,974 |
+0.20% |
14,300 |
2024/2/27 |
2,007 |
2,033 |
1,963 |
1,970 |
-2.14% |
27,000 |
|