日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,301 |
1,326 |
1,291 |
1,324 |
+1.07% |
76,200 |
2024/8/22 |
1,292 |
1,311 |
1,289 |
1,310 |
-0.23% |
87,600 |
2024/8/21 |
1,302 |
1,332 |
1,289 |
1,313 |
+0.54% |
110,900 |
2024/8/20 |
1,255 |
1,317 |
1,250 |
1,306 |
+4.90% |
189,900 |
2024/8/19 |
1,208 |
1,255 |
1,188 |
1,245 |
+2.22% |
157,000 |
2024/8/16 |
1,209 |
1,229 |
1,188 |
1,218 |
+2.61% |
106,000 |
2024/8/15 |
1,171 |
1,208 |
1,160 |
1,187 |
+1.63% |
72,900 |
2024/8/14 |
1,187 |
1,187 |
1,159 |
1,168 |
-1.60% |
54,500 |
2024/8/13 |
1,192 |
1,195 |
1,162 |
1,187 |
+1.98% |
75,200 |
2024/8/9 |
1,232 |
1,234 |
1,133 |
1,164 |
-3.16% |
192,700 |
2024/8/8 |
1,195 |
1,215 |
1,116 |
1,202 |
+11.61% |
354,700 |
2024/8/7 |
1,069 |
1,106 |
1,047 |
1,077 |
-0.37% |
150,100 |
2024/8/6 |
1,060 |
1,118 |
1,013 |
1,081 |
+11.56% |
160,100 |
2024/8/5 |
1,080 |
1,082 |
940 |
969 |
-15.00% |
253,800 |
2024/8/2 |
1,165 |
1,175 |
1,140 |
1,140 |
-3.55% |
143,500 |
2024/8/1 |
1,250 |
1,250 |
1,182 |
1,182 |
-6.41% |
99,600 |
2024/7/31 |
1,253 |
1,263 |
1,229 |
1,263 |
+0.88% |
50,900 |
2024/7/30 |
1,257 |
1,268 |
1,233 |
1,252 |
-0.40% |
167,700 |
2024/7/29 |
1,243 |
1,258 |
1,238 |
1,257 |
+2.86% |
62,200 |
2024/7/26 |
1,215 |
1,234 |
1,212 |
1,222 |
+0.58% |
49,200 |
2024/7/25 |
1,190 |
1,225 |
1,184 |
1,215 |
+1.00% |
70,500 |
2024/7/24 |
1,224 |
1,229 |
1,201 |
1,203 |
-1.72% |
54,700 |
2024/7/23 |
1,239 |
1,245 |
1,217 |
1,224 |
-1.21% |
60,800 |
2024/7/22 |
1,251 |
1,256 |
1,234 |
1,239 |
-1.43% |
69,000 |
2024/7/19 |
1,283 |
1,283 |
1,253 |
1,257 |
-1.18% |
70,500 |
2024/7/18 |
1,288 |
1,295 |
1,272 |
1,272 |
-1.24% |
79,400 |
2024/7/17 |
1,315 |
1,320 |
1,288 |
1,288 |
-1.83% |
119,800 |
2024/7/16 |
1,332 |
1,333 |
1,312 |
1,312 |
-1.65% |
92,400 |
2024/7/12 |
1,322 |
1,371 |
1,322 |
1,334 |
-0.60% |
97,400 |
2024/7/11 |
1,334 |
1,360 |
1,319 |
1,342 |
+1.28% |
90,700 |
2024/7/10 |
1,390 |
1,402 |
1,310 |
1,325 |
-4.19% |
192,100 |
2024/7/9 |
1,334 |
1,388 |
1,334 |
1,383 |
+3.67% |
115,100 |
2024/7/8 |
1,330 |
1,349 |
1,307 |
1,334 |
+0.60% |
69,200 |
2024/7/5 |
1,332 |
1,349 |
1,324 |
1,326 |
+0.84% |
63,400 |
2024/7/4 |
1,366 |
1,367 |
1,315 |
1,315 |
-3.66% |
76,700 |
2024/7/3 |
1,352 |
1,369 |
1,350 |
1,365 |
+1.26% |
50,800 |
2024/7/2 |
1,370 |
1,379 |
1,348 |
1,348 |
-1.39% |
64,000 |
2024/7/1 |
1,360 |
1,379 |
1,353 |
1,367 |
+1.26% |
62,400 |
2024/6/28 |
1,361 |
1,369 |
1,341 |
1,350 |
+0.30% |
54,200 |
2024/6/27 |
1,316 |
1,352 |
1,309 |
1,346 |
+2.44% |
131,700 |
2024/6/26 |
1,320 |
1,322 |
1,304 |
1,314 |
+0.69% |
61,600 |
2024/6/25 |
1,290 |
1,320 |
1,258 |
1,305 |
+1.40% |
118,300 |
2024/6/24 |
1,275 |
1,287 |
1,268 |
1,287 |
+0.94% |
50,800 |
2024/6/21 |
1,299 |
1,300 |
1,262 |
1,275 |
-1.47% |
90,500 |
2024/6/20 |
1,299 |
1,310 |
1,289 |
1,294 |
+0.39% |
84,800 |
2024/6/19 |
1,298 |
1,300 |
1,280 |
1,289 |
+0.16% |
52,100 |
2024/6/18 |
1,282 |
1,310 |
1,281 |
1,287 |
+1.90% |
105,700 |
2024/6/17 |
1,270 |
1,280 |
1,241 |
1,263 |
-0.79% |
66,100 |
2024/6/14 |
1,239 |
1,273 |
1,216 |
1,273 |
+4.00% |
105,100 |
2024/6/13 |
1,247 |
1,254 |
1,220 |
1,224 |
-0.41% |
48,700 |
2024/6/12 |
1,218 |
1,258 |
1,216 |
1,229 |
+2.42% |
100,500 |
2024/6/11 |
1,202 |
1,208 |
1,192 |
1,200 |
-0.08% |
36,600 |
2024/6/10 |
1,176 |
1,201 |
1,176 |
1,201 |
+1.95% |
48,700 |
2024/6/7 |
1,173 |
1,186 |
1,169 |
1,178 |
+0.43% |
30,000 |
2024/6/6 |
1,195 |
1,195 |
1,172 |
1,173 |
-1.84% |
26,800 |
2024/6/5 |
1,210 |
1,212 |
1,192 |
1,195 |
-1.40% |
29,400 |
2024/6/4 |
1,181 |
1,219 |
1,180 |
1,212 |
+2.97% |
67,500 |
2024/6/3 |
1,182 |
1,190 |
1,176 |
1,177 |
-0.25% |
33,800 |
2024/5/31 |
1,151 |
1,180 |
1,151 |
1,180 |
+2.61% |
39,000 |
2024/5/30 |
1,153 |
1,161 |
1,133 |
1,150 |
-0.86% |
106,300 |
2024/5/29 |
1,180 |
1,186 |
1,158 |
1,160 |
-2.52% |
56,800 |
2024/5/28 |
1,189 |
1,197 |
1,176 |
1,190 |
+0.59% |
43,000 |
2024/5/27 |
1,192 |
1,192 |
1,170 |
1,183 |
+0.51% |
41,600 |
2024/5/24 |
1,175 |
1,197 |
1,171 |
1,177 |
-1.26% |
74,000 |
2024/5/23 |
1,235 |
1,236 |
1,192 |
1,192 |
-2.69% |
69,600 |
2024/5/22 |
1,247 |
1,251 |
1,220 |
1,225 |
-0.81% |
38,300 |
2024/5/21 |
1,254 |
1,265 |
1,231 |
1,235 |
-0.40% |
44,600 |
2024/5/20 |
1,244 |
1,260 |
1,231 |
1,240 |
-0.32% |
92,000 |
2024/5/17 |
1,165 |
1,244 |
1,164 |
1,244 |
+6.69% |
110,300 |
2024/5/16 |
1,193 |
1,194 |
1,160 |
1,166 |
-1.19% |
118,200 |
2024/5/15 |
1,219 |
1,232 |
1,180 |
1,180 |
-1.75% |
85,400 |
2024/5/14 |
1,206 |
1,225 |
1,189 |
1,201 |
-1.15% |
118,000 |
2024/5/13 |
1,186 |
1,225 |
1,167 |
1,215 |
-6.68% |
310,600 |
2024/5/10 |
1,321 |
1,329 |
1,295 |
1,302 |
-0.99% |
129,500 |
2024/5/9 |
1,305 |
1,325 |
1,292 |
1,315 |
+0.84% |
58,400 |
2024/5/8 |
1,300 |
1,328 |
1,292 |
1,304 |
+0.23% |
60,400 |
2024/5/7 |
1,270 |
1,310 |
1,270 |
1,301 |
+2.68% |
82,600 |
2024/5/2 |
1,269 |
1,277 |
1,246 |
1,267 |
-0.24% |
53,400 |
2024/5/1 |
1,250 |
1,272 |
1,237 |
1,270 |
+1.11% |
57,400 |
2024/4/30 |
1,224 |
1,256 |
1,220 |
1,256 |
+3.20% |
64,800 |
2024/4/26 |
1,236 |
1,236 |
1,206 |
1,217 |
-0.73% |
196,200 |
2024/4/25 |
1,246 |
1,246 |
1,226 |
1,226 |
-1.53% |
29,000 |
2024/4/24 |
1,241 |
1,258 |
1,241 |
1,245 |
+0.48% |
33,200 |
2024/4/23 |
1,250 |
1,255 |
1,237 |
1,239 |
+0.08% |
25,800 |
2024/4/22 |
1,242 |
1,253 |
1,233 |
1,238 |
+0.90% |
41,400 |
2024/4/19 |
1,264 |
1,267 |
1,203 |
1,227 |
-2.46% |
72,700 |
2024/4/18 |
1,225 |
1,258 |
1,217 |
1,258 |
+2.95% |
62,400 |
2024/4/17 |
1,214 |
1,232 |
1,200 |
1,222 |
+0.66% |
54,400 |
2024/4/16 |
1,239 |
1,249 |
1,211 |
1,214 |
-2.33% |
57,600 |
2024/4/15 |
1,233 |
1,249 |
1,224 |
1,243 |
+0.24% |
38,500 |
2024/4/12 |
1,249 |
1,249 |
1,230 |
1,240 |
-0.08% |
44,000 |
2024/4/11 |
1,220 |
1,241 |
1,212 |
1,241 |
+1.22% |
51,400 |
2024/4/10 |
1,238 |
1,247 |
1,222 |
1,226 |
-1.76% |
56,900 |
2024/4/9 |
1,195 |
1,248 |
1,184 |
1,248 |
+4.96% |
110,300 |
2024/4/8 |
1,170 |
1,196 |
1,151 |
1,189 |
+1.36% |
109,400 |
2024/4/5 |
1,176 |
1,189 |
1,162 |
1,173 |
-1.76% |
74,300 |
2024/4/4 |
1,198 |
1,203 |
1,181 |
1,194 |
-0.33% |
94,100 |
2024/4/3 |
1,180 |
1,215 |
1,168 |
1,198 |
+0.08% |
104,000 |
2024/4/2 |
1,249 |
1,249 |
1,192 |
1,197 |
-3.62% |
125,100 |
2024/4/1 |
1,300 |
1,300 |
1,240 |
1,242 |
-3.72% |
70,400 |
2024/3/29 |
1,258 |
1,290 |
1,256 |
1,290 |
+3.12% |
79,300 |
2024/3/28 |
1,281 |
1,297 |
1,246 |
1,251 |
-3.70% |
173,900 |
2024/3/27 |
1,275 |
1,320 |
1,275 |
1,299 |
+0.70% |
190,000 |
2024/3/26 |
1,292 |
1,296 |
1,264 |
1,290 |
-0.15% |
86,600 |
2024/3/25 |
1,288 |
1,313 |
1,281 |
1,292 |
+0.31% |
110,000 |
2024/3/22 |
1,275 |
1,289 |
1,254 |
1,288 |
+2.22% |
104,500 |
2024/3/21 |
1,291 |
1,293 |
1,256 |
1,260 |
-1.79% |
134,300 |
2024/3/19 |
1,258 |
1,294 |
1,249 |
1,283 |
+1.99% |
100,300 |
2024/3/18 |
1,285 |
1,300 |
1,247 |
1,258 |
-2.10% |
148,500 |
2024/3/15 |
1,294 |
1,302 |
1,280 |
1,285 |
-0.85% |
105,300 |
2024/3/14 |
1,296 |
1,310 |
1,286 |
1,296 |
-0.46% |
54,600 |
2024/3/13 |
1,327 |
1,332 |
1,298 |
1,302 |
-2.69% |
59,300 |
2024/3/12 |
1,278 |
1,338 |
1,278 |
1,338 |
+3.00% |
83,100 |
2024/3/11 |
1,328 |
1,334 |
1,286 |
1,299 |
-2.91% |
104,500 |
2024/3/8 |
1,339 |
1,352 |
1,329 |
1,338 |
-1.47% |
84,800 |
2024/3/7 |
1,340 |
1,360 |
1,323 |
1,358 |
+1.88% |
108,900 |
2024/3/6 |
1,310 |
1,333 |
1,288 |
1,333 |
+1.52% |
141,900 |
2024/3/5 |
1,285 |
1,313 |
1,278 |
1,313 |
+1.47% |
97,500 |
2024/3/4 |
1,310 |
1,321 |
1,284 |
1,294 |
+0.08% |
115,400 |
2024/3/1 |
1,293 |
1,313 |
1,275 |
1,293 |
-0.84% |
146,700 |
2024/2/29 |
1,320 |
1,326 |
1,298 |
1,304 |
-2.03% |
122,600 |
2024/2/28 |
1,358 |
1,360 |
1,310 |
1,331 |
-1.73% |
127,000 |
2024/2/27 |
1,324 |
1,361.5 |
1,319 |
1,354.5 |
+2.30% |
133,300 |
|