日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
2,220 |
2,220 |
2,200 |
2,207 |
+0.46% |
5,600 |
2024/8/22 |
2,201 |
2,217 |
2,190 |
2,197 |
-0.36% |
13,200 |
2024/8/21 |
2,191 |
2,217 |
2,191 |
2,205 |
-0.18% |
5,500 |
2024/8/20 |
2,212 |
2,214 |
2,195 |
2,209 |
+0.41% |
9,200 |
2024/8/19 |
2,195 |
2,226 |
2,186 |
2,200 |
-0.05% |
15,000 |
2024/8/16 |
2,173 |
2,208 |
2,170 |
2,201 |
+1.43% |
10,200 |
2024/8/15 |
2,137 |
2,178 |
2,137 |
2,170 |
+0.70% |
12,500 |
2024/8/14 |
2,158 |
2,164 |
2,150 |
2,155 |
-0.14% |
6,700 |
2024/8/13 |
2,166 |
2,167 |
2,150 |
2,158 |
+0.00% |
12,400 |
2024/8/9 |
2,056 |
2,201 |
2,029 |
2,158 |
+7.58% |
36,400 |
2024/8/8 |
1,998 |
2,040 |
1,998 |
2,006 |
-0.55% |
8,300 |
2024/8/7 |
1,966 |
2,059 |
1,951 |
2,017 |
+2.59% |
15,000 |
2024/8/6 |
1,922 |
2,073 |
1,922 |
1,966 |
+4.46% |
17,400 |
2024/8/5 |
1,977 |
2,011 |
1,882 |
1,882 |
-8.55% |
25,500 |
2024/8/2 |
2,125 |
2,132 |
2,058 |
2,058 |
-3.47% |
11,200 |
2024/8/1 |
2,166 |
2,170 |
2,123 |
2,132 |
-1.57% |
13,000 |
2024/7/31 |
2,166 |
2,166 |
2,145 |
2,166 |
+0.51% |
7,400 |
2024/7/30 |
2,149 |
2,158 |
2,138 |
2,155 |
+0.28% |
4,800 |
2024/7/29 |
2,142 |
2,150 |
2,136 |
2,149 |
+0.42% |
4,700 |
2024/7/26 |
2,132 |
2,151 |
2,132 |
2,140 |
+0.19% |
2,800 |
2024/7/25 |
2,135 |
2,153 |
2,121 |
2,136 |
-0.28% |
7,200 |
2024/7/24 |
2,151 |
2,162 |
2,141 |
2,142 |
-0.42% |
6,300 |
2024/7/23 |
2,148 |
2,163 |
2,148 |
2,151 |
+0.14% |
2,300 |
2024/7/22 |
2,147 |
2,164 |
2,147 |
2,148 |
+0.00% |
3,600 |
2024/7/19 |
2,153 |
2,162 |
2,147 |
2,148 |
-0.23% |
6,500 |
2024/7/18 |
2,153 |
2,175 |
2,153 |
2,153 |
-0.23% |
7,400 |
2024/7/17 |
2,183 |
2,193 |
2,153 |
2,158 |
-0.74% |
9,700 |
2024/7/16 |
2,197 |
2,214 |
2,169 |
2,174 |
-1.05% |
10,900 |
2024/7/12 |
2,174 |
2,198 |
2,174 |
2,197 |
+1.06% |
6,000 |
2024/7/11 |
2,174 |
2,192 |
2,165 |
2,174 |
+0.51% |
13,400 |
2024/7/10 |
2,177 |
2,177 |
2,160 |
2,163 |
+0.23% |
7,200 |
2024/7/9 |
2,185 |
2,188 |
2,157 |
2,158 |
-1.01% |
9,400 |
2024/7/8 |
2,150 |
2,186 |
2,150 |
2,180 |
+1.68% |
7,800 |
2024/7/5 |
2,160 |
2,160 |
2,140 |
2,144 |
-0.28% |
9,700 |
2024/7/4 |
2,135 |
2,150 |
2,135 |
2,150 |
+0.70% |
5,100 |
2024/7/3 |
2,141 |
2,150 |
2,133 |
2,135 |
-0.56% |
8,900 |
2024/7/2 |
2,151 |
2,161 |
2,140 |
2,147 |
-0.19% |
15,600 |
2024/7/1 |
2,172 |
2,180 |
2,151 |
2,151 |
-1.38% |
10,000 |
2024/6/28 |
2,186 |
2,188 |
2,168 |
2,181 |
-0.23% |
6,000 |
2024/6/27 |
2,185 |
2,186 |
2,176 |
2,186 |
+0.14% |
7,700 |
2024/6/26 |
2,187 |
2,187 |
2,152 |
2,183 |
-0.18% |
15,400 |
2024/6/25 |
2,158 |
2,187 |
2,158 |
2,187 |
+1.53% |
6,300 |
2024/6/24 |
2,152 |
2,158 |
2,136 |
2,154 |
+0.51% |
6,000 |
2024/6/21 |
2,120 |
2,157 |
2,120 |
2,143 |
+0.99% |
7,900 |
2024/6/20 |
2,108 |
2,130 |
2,106 |
2,122 |
+0.66% |
10,200 |
2024/6/19 |
2,112 |
2,119 |
2,104 |
2,108 |
-0.19% |
8,600 |
2024/6/18 |
2,100 |
2,112 |
2,095 |
2,112 |
+0.38% |
6,600 |
2024/6/17 |
2,079 |
2,110 |
2,077 |
2,104 |
+0.48% |
15,000 |
2024/6/14 |
2,075 |
2,100 |
2,075 |
2,094 |
+0.19% |
15,900 |
2024/6/13 |
2,077 |
2,096 |
2,060 |
2,090 |
+0.38% |
15,700 |
2024/6/12 |
2,100 |
2,109 |
2,079 |
2,082 |
-0.86% |
14,400 |
2024/6/11 |
2,076 |
2,100 |
2,076 |
2,100 |
+1.30% |
11,000 |
2024/6/10 |
2,084 |
2,087 |
2,061 |
2,073 |
-0.53% |
6,100 |
2024/6/7 |
2,080 |
2,092 |
2,071 |
2,084 |
-0.43% |
6,200 |
2024/6/6 |
2,090 |
2,098 |
2,080 |
2,093 |
+0.14% |
4,400 |
2024/6/5 |
2,076 |
2,115 |
2,075 |
2,090 |
-0.19% |
9,300 |
2024/6/4 |
2,090 |
2,094 |
2,075 |
2,094 |
-0.05% |
8,800 |
2024/6/3 |
2,117 |
2,117 |
2,090 |
2,095 |
-1.09% |
18,600 |
2024/5/31 |
2,168 |
2,214 |
2,118 |
2,118 |
-4.42% |
42,200 |
2024/5/30 |
2,191 |
2,221 |
2,173 |
2,216 |
+0.54% |
18,500 |
2024/5/29 |
2,182 |
2,212 |
2,180 |
2,204 |
+0.92% |
5,400 |
2024/5/28 |
2,207 |
2,215 |
2,170 |
2,184 |
-1.04% |
4,400 |
2024/5/27 |
2,185 |
2,212 |
2,180 |
2,207 |
+0.96% |
7,100 |
2024/5/24 |
2,200 |
2,205 |
2,186 |
2,186 |
-0.91% |
2,400 |
2024/5/23 |
2,217 |
2,217 |
2,202 |
2,206 |
-0.63% |
900 |
2024/5/22 |
2,216 |
2,231 |
2,211 |
2,220 |
+0.18% |
7,100 |
2024/5/21 |
2,237 |
2,237 |
2,208 |
2,216 |
-1.07% |
3,800 |
2024/5/20 |
2,212 |
2,240 |
2,212 |
2,240 |
+1.27% |
5,600 |
2024/5/17 |
2,202 |
2,224 |
2,199 |
2,212 |
+0.41% |
4,900 |
2024/5/16 |
2,212 |
2,220 |
2,200 |
2,203 |
-0.14% |
9,500 |
2024/5/15 |
2,209 |
2,210 |
2,185 |
2,206 |
+0.27% |
6,500 |
2024/5/14 |
2,160 |
2,208 |
2,141 |
2,200 |
+1.80% |
18,800 |
2024/5/13 |
2,150 |
2,161 |
2,137 |
2,161 |
+0.51% |
4,200 |
2024/5/10 |
2,175 |
2,175 |
2,136 |
2,150 |
+0.33% |
12,400 |
2024/5/9 |
2,156 |
2,200 |
2,143 |
2,143 |
-0.97% |
20,400 |
2024/5/8 |
2,174 |
2,182 |
2,164 |
2,164 |
-0.46% |
3,700 |
2024/5/7 |
2,183 |
2,183 |
2,157 |
2,174 |
+0.23% |
13,000 |
2024/5/2 |
2,220 |
2,226 |
2,152 |
2,169 |
-2.30% |
10,900 |
2024/5/1 |
2,220 |
2,248 |
2,192 |
2,220 |
-0.89% |
18,800 |
2024/4/30 |
2,150 |
2,248 |
2,150 |
2,240 |
+4.33% |
32,800 |
2024/4/26 |
2,135 |
2,148 |
2,121 |
2,147 |
+0.56% |
8,900 |
2024/4/25 |
2,148 |
2,148 |
2,121 |
2,135 |
-0.23% |
4,300 |
2024/4/24 |
2,118 |
2,146 |
2,118 |
2,140 |
+1.47% |
10,300 |
2024/4/23 |
2,130 |
2,133 |
2,109 |
2,109 |
-0.28% |
10,900 |
2024/4/22 |
2,079 |
2,115 |
2,060 |
2,115 |
+3.32% |
9,900 |
2024/4/19 |
2,108 |
2,116 |
2,044 |
2,047 |
-3.35% |
23,300 |
2024/4/18 |
2,088 |
2,118 |
2,088 |
2,118 |
+1.78% |
3,800 |
2024/4/17 |
2,101 |
2,106 |
2,079 |
2,081 |
-1.75% |
10,600 |
2024/4/16 |
2,108 |
2,125 |
2,079 |
2,118 |
+0.33% |
18,400 |
2024/4/15 |
2,080 |
2,120 |
2,080 |
2,111 |
+1.10% |
22,200 |
2024/4/12 |
2,102 |
2,126 |
2,081 |
2,088 |
-0.57% |
20,700 |
2024/4/11 |
2,094 |
2,127 |
2,048 |
2,100 |
+1.74% |
96,500 |
2024/4/10 |
2,040 |
2,069 |
2,033 |
2,064 |
+0.24% |
20,900 |
2024/4/9 |
2,024 |
2,059 |
2,023 |
2,059 |
-0.15% |
54,000 |
2024/4/8 |
2,093 |
2,093 |
2,054 |
2,062 |
-0.10% |
16,300 |
2024/4/5 |
2,042 |
2,072 |
2,041 |
2,064 |
+0.98% |
11,100 |
2024/4/4 |
2,050 |
2,051 |
2,035 |
2,044 |
-0.05% |
11,000 |
2024/4/3 |
2,040 |
2,058 |
2,030 |
2,045 |
+0.05% |
9,200 |
2024/4/2 |
2,081 |
2,081 |
2,030 |
2,044 |
-1.40% |
28,500 |
2024/4/1 |
2,100 |
2,105 |
2,072 |
2,073 |
-1.00% |
7,500 |
2024/3/29 |
2,085 |
2,099 |
2,085 |
2,094 |
+1.06% |
11,600 |
2024/3/28 |
2,127 |
2,127 |
2,072 |
2,072 |
-2.72% |
62,800 |
2024/3/27 |
2,130 |
2,137 |
2,124 |
2,130 |
-0.09% |
128,300 |
2024/3/26 |
2,130 |
2,137 |
2,128 |
2,132 |
+0.14% |
18,600 |
2024/3/25 |
2,163 |
2,163 |
2,124 |
2,129 |
-1.71% |
29,600 |
2024/3/22 |
2,173 |
2,178 |
2,153 |
2,166 |
-0.18% |
13,700 |
2024/3/21 |
2,170 |
2,176 |
2,165 |
2,170 |
+0.98% |
20,200 |
2024/3/19 |
2,135 |
2,149 |
2,123 |
2,149 |
+0.28% |
19,700 |
2024/3/18 |
2,123 |
2,158 |
2,123 |
2,143 |
+1.32% |
17,600 |
2024/3/15 |
2,092 |
2,130 |
2,090 |
2,115 |
+0.76% |
13,600 |
2024/3/14 |
2,091 |
2,100 |
2,088 |
2,099 |
-0.05% |
9,200 |
2024/3/13 |
2,100 |
2,114 |
2,084 |
2,100 |
-0.19% |
11,000 |
2024/3/12 |
2,086 |
2,104 |
2,076 |
2,104 |
+0.86% |
10,800 |
2024/3/11 |
2,084 |
2,105 |
2,068 |
2,086 |
-0.67% |
15,700 |
2024/3/8 |
2,072 |
2,108 |
2,072 |
2,100 |
+0.96% |
24,800 |
2024/3/7 |
2,084 |
2,094 |
2,072 |
2,080 |
-0.34% |
21,500 |
2024/3/6 |
2,086 |
2,095 |
2,084 |
2,087 |
+0.10% |
21,900 |
2024/3/5 |
2,050 |
2,100 |
2,038 |
2,085 |
+2.41% |
23,400 |
2024/3/4 |
2,072 |
2,091 |
2,035 |
2,036 |
-2.82% |
51,600 |
2024/3/1 |
2,094 |
2,105 |
2,086 |
2,095 |
+0.53% |
21,000 |
2024/2/29 |
2,082 |
2,101 |
2,082 |
2,084 |
-0.86% |
25,200 |
2024/2/28 |
2,069 |
2,110 |
2,069 |
2,102 |
+0.77% |
33,400 |
2024/2/27 |
2,081 |
2,103 |
2,075 |
2,086 |
-0.38% |
26,600 |
|