日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
2,813.5 |
2,834.5 |
2,787.5 |
2,824.5 |
+0.88% |
1,198,200 |
2024/8/22 |
2,742 |
2,825 |
2,741 |
2,800 |
+0.72% |
1,395,300 |
2024/8/21 |
2,721 |
2,784 |
2,706 |
2,780 |
+1.98% |
1,793,000 |
2024/8/20 |
2,739 |
2,773 |
2,723 |
2,726 |
+2.25% |
1,439,000 |
2024/8/19 |
2,732.5 |
2,762 |
2,665.5 |
2,666 |
-3.48% |
1,582,500 |
2024/8/16 |
2,730 |
2,779.5 |
2,712.5 |
2,762 |
+4.50% |
1,586,300 |
2024/8/15 |
2,632 |
2,672.5 |
2,622.5 |
2,643 |
-1.45% |
1,481,100 |
2024/8/14 |
2,651.5 |
2,695 |
2,609 |
2,682 |
+2.68% |
2,127,100 |
2024/8/13 |
2,653 |
2,662 |
2,588.5 |
2,612 |
+1.40% |
2,626,600 |
2024/8/9 |
2,867 |
2,867 |
2,537 |
2,576 |
+8.83% |
5,634,300 |
2024/8/8 |
2,337 |
2,402 |
2,333 |
2,367 |
-0.84% |
2,160,200 |
2024/8/7 |
2,325 |
2,466.5 |
2,314.5 |
2,387 |
+2.34% |
3,625,800 |
2024/8/6 |
2,200 |
2,364.5 |
2,174 |
2,332.5 |
+17.92% |
5,046,400 |
2024/8/5 |
2,266 |
2,311.5 |
1,954.5 |
1,978 |
-18.13% |
3,334,600 |
2024/8/2 |
2,530 |
2,536 |
2,404.5 |
2,416 |
-8.36% |
2,021,200 |
2024/8/1 |
2,730 |
2,734.5 |
2,612.5 |
2,636.5 |
-3.81% |
1,511,500 |
2024/7/31 |
2,679 |
2,744 |
2,679 |
2,741 |
+1.27% |
1,175,500 |
2024/7/30 |
2,711.5 |
2,717 |
2,672.5 |
2,706.5 |
+0.20% |
1,199,500 |
2024/7/29 |
2,689.5 |
2,718.5 |
2,671 |
2,701 |
+2.33% |
1,420,500 |
2024/7/26 |
2,631.5 |
2,660 |
2,605 |
2,639.5 |
+0.42% |
1,298,400 |
2024/7/25 |
2,681 |
2,686 |
2,616 |
2,628.5 |
-4.49% |
2,568,100 |
2024/7/24 |
2,785 |
2,812.5 |
2,748.5 |
2,752 |
-1.26% |
1,300,400 |
2024/7/23 |
2,828 |
2,848 |
2,782 |
2,787 |
+0.02% |
934,800 |
2024/7/22 |
2,822 |
2,827.5 |
2,783 |
2,786.5 |
-2.14% |
1,137,400 |
2024/7/19 |
2,842 |
2,877.5 |
2,829 |
2,847.5 |
+0.46% |
1,727,400 |
2024/7/18 |
2,900 |
2,922.5 |
2,834.5 |
2,834.5 |
-4.30% |
2,359,500 |
2024/7/17 |
3,000 |
3,060 |
2,906 |
2,962 |
-0.79% |
1,932,900 |
2024/7/16 |
3,020 |
3,030 |
2,981.5 |
2,985.5 |
-0.88% |
1,163,600 |
2024/7/12 |
2,970 |
3,047 |
2,957 |
3,012 |
+0.89% |
1,472,700 |
2024/7/11 |
3,030 |
3,040 |
2,975.5 |
2,985.5 |
-0.15% |
1,447,600 |
2024/7/10 |
3,046 |
3,046 |
2,953 |
2,990 |
-1.84% |
1,700,500 |
2024/7/9 |
3,001 |
3,046 |
2,993 |
3,046 |
+1.74% |
1,573,600 |
2024/7/8 |
3,000 |
3,019 |
2,974 |
2,994 |
-0.66% |
1,334,800 |
2024/7/5 |
3,030 |
3,059 |
3,012 |
3,014 |
-0.50% |
1,319,400 |
2024/7/4 |
3,015 |
3,036 |
2,996.5 |
3,029 |
+1.37% |
1,315,100 |
2024/7/3 |
3,039 |
3,046 |
2,977.5 |
2,988 |
-0.86% |
1,392,600 |
2024/7/2 |
2,998 |
3,015 |
2,972 |
3,014 |
+0.17% |
1,271,600 |
2024/7/1 |
3,020 |
3,035 |
2,998.5 |
3,009 |
-0.03% |
1,350,900 |
2024/6/28 |
3,020 |
3,038 |
2,993 |
3,010 |
+1.16% |
1,628,000 |
2024/6/27 |
2,950 |
2,981.5 |
2,936 |
2,975.5 |
+0.29% |
1,142,200 |
2024/6/26 |
2,961 |
2,992 |
2,939.5 |
2,967 |
+1.04% |
1,688,900 |
2024/6/25 |
2,929.5 |
2,951 |
2,897.5 |
2,936.5 |
-0.10% |
1,887,100 |
2024/6/24 |
2,965 |
2,991 |
2,939.5 |
2,939.5 |
-0.86% |
1,218,700 |
2024/6/21 |
2,965 |
2,986 |
2,952 |
2,965 |
+0.78% |
4,223,800 |
2024/6/20 |
2,933.5 |
2,953 |
2,912 |
2,942 |
+0.07% |
1,280,900 |
2024/6/19 |
2,946.5 |
2,966 |
2,921.5 |
2,940 |
+2.01% |
1,648,200 |
2024/6/18 |
2,900 |
2,910 |
2,866 |
2,882 |
-0.62% |
1,830,300 |
2024/6/17 |
2,878.5 |
2,918.5 |
2,838.5 |
2,900 |
-0.03% |
1,740,200 |
2024/6/14 |
2,873.5 |
2,927 |
2,857 |
2,901 |
-0.14% |
2,532,200 |
2024/6/13 |
2,887.5 |
2,933 |
2,857 |
2,905 |
+2.11% |
2,697,200 |
2024/6/12 |
2,900 |
2,915.5 |
2,839.5 |
2,845 |
-0.77% |
1,638,000 |
2024/6/11 |
2,885.5 |
2,903 |
2,856 |
2,867 |
-0.62% |
1,279,600 |
2024/6/10 |
2,893 |
2,906.5 |
2,845 |
2,885 |
-0.86% |
1,255,700 |
2024/6/7 |
2,925 |
2,958.5 |
2,906.5 |
2,910 |
-0.21% |
2,003,800 |
2024/6/6 |
2,901 |
2,925 |
2,861 |
2,916 |
+2.80% |
2,652,500 |
2024/6/5 |
2,850 |
2,877 |
2,835 |
2,836.5 |
-1.01% |
1,955,300 |
2024/6/4 |
2,806.5 |
2,890.5 |
2,797 |
2,865.5 |
+2.10% |
2,765,300 |
2024/6/3 |
2,790 |
2,818.5 |
2,751.5 |
2,806.5 |
+2.30% |
3,065,500 |
2024/5/31 |
2,706 |
2,743.5 |
2,694 |
2,743.5 |
-0.45% |
6,509,300 |
2024/5/30 |
2,783 |
2,788.5 |
2,736.5 |
2,756 |
-0.99% |
2,921,400 |
2024/5/29 |
2,811 |
2,842.5 |
2,783.5 |
2,783.5 |
-1.92% |
2,242,700 |
2024/5/28 |
2,845 |
2,861 |
2,818.5 |
2,838 |
-0.58% |
2,421,400 |
2024/5/27 |
2,869 |
2,874.5 |
2,840.5 |
2,854.5 |
-0.49% |
2,173,600 |
2024/5/24 |
2,880 |
2,907 |
2,868.5 |
2,868.5 |
-1.43% |
2,726,100 |
2024/5/23 |
2,950 |
2,964 |
2,881.5 |
2,910 |
-1.22% |
3,673,000 |
2024/5/22 |
3,021 |
3,026 |
2,940 |
2,946 |
-4.29% |
3,044,000 |
2024/5/21 |
3,111 |
3,125 |
3,069 |
3,078 |
-1.60% |
1,443,900 |
2024/5/20 |
3,095 |
3,150 |
3,077 |
3,128 |
+0.42% |
1,324,500 |
2024/5/17 |
3,162 |
3,179 |
3,110 |
3,115 |
-4.33% |
2,139,400 |
2024/5/16 |
3,196 |
3,276 |
3,190 |
3,256 |
+1.75% |
1,684,100 |
2024/5/15 |
3,188 |
3,228 |
3,159 |
3,200 |
+2.40% |
2,163,200 |
2024/5/14 |
3,320 |
3,330 |
3,116 |
3,125 |
-5.87% |
3,693,200 |
2024/5/13 |
3,500 |
3,536 |
3,320 |
3,320 |
-1.19% |
3,510,500 |
2024/5/10 |
3,360 |
3,421 |
3,333 |
3,360 |
+0.57% |
2,384,000 |
2024/5/9 |
3,293 |
3,371 |
3,278 |
3,341 |
+1.55% |
1,562,900 |
2024/5/8 |
3,269 |
3,310 |
3,242 |
3,290 |
+0.55% |
1,649,000 |
2024/5/7 |
3,230 |
3,292 |
3,219 |
3,272 |
+2.76% |
2,194,100 |
2024/5/2 |
3,199 |
3,210 |
3,171 |
3,184 |
-1.64% |
806,000 |
2024/5/1 |
3,200 |
3,243 |
3,195 |
3,237 |
-0.77% |
1,020,800 |
2024/4/30 |
3,241 |
3,262 |
3,199 |
3,262 |
+2.87% |
1,386,200 |
2024/4/26 |
3,149 |
3,189 |
3,128 |
3,171 |
+0.70% |
1,312,900 |
2024/4/25 |
3,187 |
3,213 |
3,149 |
3,149 |
-3.17% |
1,189,700 |
2024/4/24 |
3,172 |
3,255 |
3,152 |
3,252 |
+3.80% |
1,851,600 |
2024/4/23 |
3,185 |
3,195 |
3,103 |
3,133 |
-0.98% |
1,555,900 |
2024/4/22 |
3,155 |
3,180 |
3,103 |
3,164 |
-0.03% |
1,991,400 |
2024/4/19 |
3,241 |
3,243 |
3,133 |
3,165 |
-3.95% |
1,729,700 |
2024/4/18 |
3,245 |
3,308 |
3,218 |
3,295 |
+0.52% |
1,100,900 |
2024/4/17 |
3,352 |
3,361 |
3,263 |
3,278 |
-2.27% |
1,389,100 |
2024/4/16 |
3,377 |
3,406 |
3,339 |
3,354 |
-3.79% |
1,695,100 |
2024/4/15 |
3,470 |
3,506 |
3,442 |
3,486 |
-0.34% |
986,500 |
2024/4/12 |
3,500 |
3,531 |
3,491 |
3,498 |
+0.06% |
1,175,200 |
2024/4/11 |
3,431 |
3,516 |
3,431 |
3,496 |
+0.55% |
960,100 |
2024/4/10 |
3,457 |
3,489 |
3,437 |
3,477 |
+0.20% |
770,900 |
2024/4/9 |
3,476 |
3,492 |
3,448 |
3,470 |
+0.00% |
1,019,600 |
2024/4/8 |
3,500 |
3,514 |
3,459 |
3,470 |
+0.55% |
770,000 |
2024/4/5 |
3,450 |
3,485 |
3,406 |
3,451 |
-1.09% |
1,826,000 |
2024/4/4 |
3,468 |
3,518 |
3,449 |
3,489 |
+1.99% |
977,100 |
2024/4/3 |
3,435 |
3,488 |
3,406 |
3,421 |
-1.61% |
1,668,800 |
2024/4/2 |
3,531 |
3,531 |
3,462 |
3,477 |
-0.88% |
1,518,300 |
2024/4/1 |
3,630 |
3,630 |
3,501 |
3,508 |
-2.12% |
1,379,100 |
2024/3/29 |
3,635 |
3,649 |
3,582 |
3,584 |
-0.69% |
1,104,600 |
2024/3/28 |
3,660 |
3,678 |
3,574 |
3,609 |
-0.25% |
1,929,000 |
2024/3/27 |
3,660 |
3,660 |
3,578 |
3,618 |
-0.47% |
1,805,100 |
2024/3/26 |
3,619 |
3,657 |
3,608 |
3,635 |
+0.28% |
1,703,600 |
2024/3/25 |
3,615 |
3,677 |
3,601 |
3,625 |
-0.52% |
2,147,100 |
2024/3/22 |
3,538 |
3,666 |
3,522 |
3,644 |
+4.29% |
3,597,500 |
2024/3/21 |
3,500 |
3,500 |
3,430 |
3,494 |
+3.68% |
2,198,500 |
2024/3/19 |
3,351 |
3,376 |
3,308 |
3,370 |
-0.03% |
1,759,600 |
2024/3/18 |
3,320 |
3,371 |
3,314 |
3,371 |
+2.31% |
1,851,100 |
2024/3/15 |
3,263 |
3,307 |
3,227 |
3,295 |
+0.64% |
2,004,700 |
2024/3/14 |
3,246 |
3,274 |
3,196 |
3,274 |
+0.28% |
2,125,500 |
2024/3/13 |
3,277 |
3,335 |
3,227 |
3,265 |
-1.33% |
2,436,600 |
2024/3/12 |
3,323 |
3,334 |
3,267 |
3,309 |
-2.33% |
2,305,300 |
2024/3/11 |
3,428 |
3,437 |
3,343 |
3,388 |
-3.14% |
1,350,800 |
2024/3/8 |
3,457 |
3,512 |
3,451 |
3,498 |
-0.11% |
2,682,100 |
2024/3/7 |
3,530 |
3,540 |
3,476 |
3,502 |
+0.09% |
1,179,000 |
2024/3/6 |
3,403 |
3,504 |
3,387 |
3,499 |
+1.24% |
1,708,200 |
2024/3/5 |
3,479 |
3,487 |
3,450 |
3,456 |
-0.95% |
1,621,100 |
2024/3/4 |
3,547 |
3,561 |
3,464 |
3,489 |
-1.38% |
2,307,000 |
2024/3/1 |
3,527 |
3,572 |
3,508 |
3,538 |
-0.23% |
1,654,500 |
2024/2/29 |
3,553 |
3,565 |
3,502 |
3,546 |
+0.42% |
2,617,800 |
2024/2/28 |
3,510 |
3,556 |
3,495 |
3,531 |
-0.06% |
1,541,300 |
2024/2/27 |
3,471 |
3,539 |
3,471 |
3,533 |
+1.52% |
1,810,600 |
|