日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
2,927 |
2,968 |
2,918 |
2,928 |
-0.48% |
105,900 |
2024/8/22 |
2,884 |
2,942 |
2,865 |
2,942 |
+2.01% |
101,900 |
2024/8/21 |
2,926 |
2,928 |
2,884 |
2,884 |
-1.90% |
99,000 |
2024/8/20 |
2,851 |
2,940 |
2,851 |
2,940 |
+3.67% |
161,000 |
2024/8/19 |
2,853 |
2,882 |
2,812 |
2,836 |
-1.97% |
161,700 |
2024/8/16 |
2,856 |
2,925 |
2,842 |
2,893 |
+2.59% |
197,100 |
2024/8/15 |
2,808 |
2,847 |
2,767 |
2,820 |
-0.98% |
211,100 |
2024/8/14 |
2,841 |
2,853 |
2,790 |
2,848 |
+0.25% |
131,700 |
2024/8/13 |
2,738 |
2,849 |
2,715 |
2,841 |
+4.56% |
235,500 |
2024/8/9 |
2,749 |
2,787 |
2,646 |
2,717 |
-1.16% |
328,500 |
2024/8/8 |
2,703 |
2,823 |
2,691 |
2,749 |
+0.70% |
312,900 |
2024/8/7 |
2,628 |
2,822 |
2,552 |
2,730 |
+0.07% |
402,100 |
2024/8/6 |
2,425 |
2,741 |
2,425 |
2,728 |
+14.86% |
463,000 |
2024/8/5 |
2,541 |
2,561 |
2,273 |
2,375 |
-8.86% |
568,900 |
2024/8/2 |
2,640 |
2,651 |
2,597 |
2,606 |
-4.44% |
699,700 |
2024/8/1 |
2,754 |
2,763 |
2,713 |
2,727 |
-2.75% |
168,400 |
2024/7/31 |
2,786 |
2,804 |
2,691 |
2,804 |
-0.25% |
245,600 |
2024/7/30 |
2,807 |
2,823 |
2,781 |
2,811 |
-0.88% |
227,000 |
2024/7/29 |
2,780 |
2,857 |
2,768 |
2,836 |
+3.88% |
355,000 |
2024/7/26 |
2,710 |
2,804 |
2,701 |
2,730 |
+3.92% |
382,300 |
2024/7/25 |
2,640 |
2,658 |
2,620 |
2,627 |
-0.83% |
311,200 |
2024/7/24 |
2,625 |
2,690 |
2,625 |
2,649 |
-0.04% |
259,500 |
2024/7/23 |
2,650 |
2,662 |
2,619 |
2,650 |
-0.38% |
168,100 |
2024/7/22 |
2,646 |
2,662 |
2,590 |
2,660 |
+0.53% |
272,600 |
2024/7/19 |
2,654 |
2,664 |
2,630 |
2,646 |
-0.53% |
132,700 |
2024/7/18 |
2,661 |
2,731 |
2,645 |
2,660 |
-0.93% |
212,700 |
2024/7/17 |
2,760 |
2,760 |
2,663 |
2,685 |
+2.21% |
455,500 |
2024/7/16 |
2,650 |
2,666 |
2,615 |
2,627 |
-1.20% |
236,700 |
2024/7/12 |
2,564 |
2,666 |
2,564 |
2,659 |
+3.22% |
205,800 |
2024/7/11 |
2,600 |
2,600 |
2,517 |
2,576 |
+0.78% |
136,700 |
2024/7/10 |
2,579 |
2,579 |
2,515 |
2,556 |
-0.89% |
226,300 |
2024/7/9 |
2,580 |
2,607 |
2,565 |
2,579 |
+0.70% |
156,300 |
2024/7/8 |
2,503 |
2,569 |
2,503 |
2,561 |
+2.32% |
168,000 |
2024/7/5 |
2,503 |
2,519 |
2,468 |
2,503 |
-0.79% |
268,700 |
2024/7/4 |
2,538 |
2,543 |
2,510 |
2,523 |
-0.43% |
149,400 |
2024/7/3 |
2,501 |
2,554 |
2,481 |
2,534 |
-0.39% |
223,200 |
2024/7/2 |
2,491 |
2,562 |
2,486 |
2,544 |
+1.92% |
202,500 |
2024/7/1 |
2,503 |
2,526 |
2,462 |
2,496 |
+1.05% |
135,000 |
2024/6/28 |
2,511 |
2,531 |
2,470 |
2,470 |
-0.08% |
211,700 |
2024/6/27 |
2,450 |
2,510 |
2,441 |
2,472 |
+0.04% |
135,600 |
2024/6/26 |
2,451 |
2,472 |
2,440 |
2,471 |
+0.73% |
154,300 |
2024/6/25 |
2,450 |
2,500 |
2,432 |
2,453 |
+0.49% |
220,600 |
2024/6/24 |
2,366 |
2,505 |
2,362 |
2,441 |
+1.12% |
318,900 |
2024/6/21 |
2,401 |
2,490 |
2,336 |
2,414 |
+4.91% |
692,100 |
2024/6/20 |
2,208 |
2,308 |
2,204 |
2,301 |
+3.88% |
235,100 |
2024/6/19 |
2,210 |
2,225 |
2,191 |
2,215 |
+0.59% |
215,400 |
2024/6/18 |
2,190 |
2,215 |
2,179 |
2,202 |
+0.96% |
178,600 |
2024/6/17 |
2,271 |
2,277 |
2,173 |
2,181 |
-5.58% |
201,900 |
2024/6/14 |
2,299 |
2,327 |
2,290 |
2,310 |
-0.82% |
182,100 |
2024/6/13 |
2,336 |
2,357 |
2,319 |
2,329 |
-0.30% |
108,500 |
2024/6/12 |
2,390 |
2,425 |
2,334 |
2,336 |
-2.26% |
97,100 |
2024/6/11 |
2,370 |
2,406 |
2,342 |
2,390 |
+0.84% |
171,900 |
2024/6/10 |
2,270 |
2,417 |
2,270 |
2,370 |
+3.81% |
234,600 |
2024/6/7 |
2,320 |
2,345 |
2,283 |
2,283 |
-3.02% |
270,400 |
2024/6/6 |
2,390 |
2,396 |
2,352 |
2,354 |
-2.69% |
209,700 |
2024/6/5 |
2,478 |
2,490 |
2,412 |
2,419 |
-1.91% |
145,000 |
2024/6/4 |
2,405 |
2,480 |
2,384 |
2,466 |
+1.48% |
193,000 |
2024/6/3 |
2,446 |
2,490 |
2,404 |
2,430 |
+0.37% |
213,400 |
2024/5/31 |
2,308 |
2,421 |
2,285 |
2,421 |
+5.67% |
579,900 |
2024/5/30 |
2,338 |
2,340 |
2,265 |
2,291 |
-1.88% |
232,900 |
2024/5/29 |
2,383 |
2,427 |
2,323 |
2,335 |
-3.47% |
329,600 |
2024/5/28 |
2,433 |
2,455 |
2,415 |
2,419 |
-0.37% |
199,800 |
2024/5/27 |
2,478 |
2,478 |
2,425 |
2,428 |
-1.34% |
158,500 |
2024/5/24 |
2,423 |
2,509 |
2,410 |
2,461 |
+0.90% |
172,400 |
2024/5/23 |
2,435 |
2,466 |
2,406 |
2,439 |
+0.08% |
244,500 |
2024/5/22 |
2,554 |
2,558 |
2,428 |
2,437 |
-4.62% |
346,200 |
2024/5/21 |
2,600 |
2,621 |
2,552 |
2,555 |
-2.48% |
155,500 |
2024/5/20 |
2,624 |
2,667 |
2,611 |
2,620 |
-2.02% |
121,100 |
2024/5/17 |
2,675 |
2,701 |
2,642 |
2,674 |
-1.33% |
155,300 |
2024/5/16 |
2,754 |
2,759 |
2,674 |
2,710 |
-0.29% |
161,800 |
2024/5/15 |
2,806 |
2,813 |
2,666 |
2,718 |
-2.34% |
200,200 |
2024/5/14 |
2,685 |
2,790 |
2,662 |
2,783 |
+4.08% |
176,400 |
2024/5/13 |
2,680 |
2,696 |
2,623 |
2,674 |
-1.91% |
206,000 |
2024/5/10 |
2,792 |
2,847 |
2,693 |
2,726 |
-4.08% |
311,600 |
2024/5/9 |
2,841 |
2,912 |
2,793 |
2,842 |
-0.46% |
261,000 |
2024/5/8 |
2,820 |
2,873 |
2,804 |
2,855 |
+1.64% |
185,400 |
2024/5/7 |
2,774 |
2,829 |
2,741 |
2,809 |
+3.04% |
184,000 |
2024/5/2 |
2,691 |
2,731 |
2,681 |
2,726 |
+0.44% |
312,200 |
2024/5/1 |
2,760 |
2,760 |
2,698 |
2,714 |
-2.83% |
202,700 |
2024/4/30 |
2,711 |
2,815 |
2,699 |
2,793 |
+4.72% |
390,100 |
2024/4/26 |
2,631 |
2,668 |
2,567 |
2,667 |
+1.52% |
221,100 |
2024/4/25 |
2,571 |
2,670 |
2,548 |
2,627 |
-0.15% |
282,300 |
2024/4/24 |
2,571 |
2,693 |
2,565 |
2,631 |
+4.03% |
313,200 |
2024/4/23 |
2,570 |
2,589 |
2,516 |
2,529 |
-2.92% |
190,500 |
2024/4/22 |
2,580 |
2,605 |
2,541 |
2,605 |
+2.24% |
236,600 |
2024/4/19 |
2,670 |
2,674 |
2,506 |
2,548 |
-6.53% |
582,900 |
2024/4/18 |
2,700 |
2,769 |
2,639 |
2,726 |
+0.93% |
312,300 |
2024/4/17 |
2,838 |
2,878 |
2,701 |
2,701 |
-6.15% |
397,300 |
2024/4/16 |
2,878 |
2,919 |
2,853 |
2,878 |
-1.40% |
246,800 |
2024/4/15 |
2,950 |
2,982 |
2,918 |
2,919 |
-3.02% |
172,200 |
2024/4/12 |
3,070 |
3,085 |
2,995 |
3,010 |
-1.15% |
198,800 |
2024/4/11 |
3,015 |
3,060 |
3,010 |
3,045 |
-1.30% |
79,400 |
2024/4/10 |
3,110 |
3,135 |
3,065 |
3,085 |
-0.16% |
86,900 |
2024/4/9 |
3,065 |
3,105 |
3,025 |
3,090 |
+0.16% |
80,000 |
2024/4/8 |
3,170 |
3,175 |
3,070 |
3,085 |
-2.37% |
98,900 |
2024/4/5 |
3,050 |
3,200 |
3,035 |
3,160 |
+1.77% |
336,900 |
2024/4/4 |
3,085 |
3,125 |
3,060 |
3,105 |
+0.81% |
280,100 |
2024/4/3 |
3,090 |
3,125 |
3,045 |
3,080 |
-1.28% |
265,500 |
2024/4/2 |
3,200 |
3,210 |
3,085 |
3,120 |
-2.95% |
249,900 |
2024/4/1 |
3,245 |
3,275 |
3,165 |
3,215 |
-3.02% |
240,900 |
2024/3/29 |
3,310 |
3,345 |
3,285 |
3,315 |
+1.07% |
136,500 |
2024/3/28 |
3,315 |
3,365 |
3,270 |
3,280 |
-0.91% |
131,800 |
2024/3/27 |
3,335 |
3,355 |
3,300 |
3,310 |
-0.30% |
178,900 |
2024/3/26 |
3,265 |
3,340 |
3,265 |
3,320 |
+1.07% |
134,800 |
2024/3/25 |
3,390 |
3,430 |
3,280 |
3,285 |
-2.52% |
173,300 |
2024/3/22 |
3,400 |
3,445 |
3,330 |
3,370 |
-0.88% |
143,900 |
2024/3/21 |
3,405 |
3,480 |
3,395 |
3,400 |
+1.04% |
206,200 |
2024/3/19 |
3,400 |
3,400 |
3,330 |
3,365 |
-1.61% |
148,200 |
2024/3/18 |
3,395 |
3,430 |
3,340 |
3,420 |
+1.79% |
178,300 |
2024/3/15 |
3,295 |
3,380 |
3,255 |
3,360 |
+1.51% |
326,700 |
2024/3/14 |
3,330 |
3,350 |
3,235 |
3,310 |
-0.60% |
169,200 |
2024/3/13 |
3,390 |
3,410 |
3,330 |
3,330 |
+0.00% |
161,900 |
2024/3/12 |
3,255 |
3,345 |
3,190 |
3,330 |
+0.91% |
163,700 |
2024/3/11 |
3,295 |
3,360 |
3,275 |
3,300 |
-0.75% |
187,300 |
2024/3/8 |
3,230 |
3,400 |
3,230 |
3,325 |
+1.68% |
325,800 |
2024/3/7 |
3,350 |
3,370 |
3,260 |
3,270 |
-1.36% |
227,600 |
2024/3/6 |
3,320 |
3,350 |
3,270 |
3,315 |
-0.60% |
210,900 |
2024/3/5 |
3,345 |
3,390 |
3,220 |
3,335 |
-0.30% |
212,000 |
2024/3/4 |
3,315 |
3,370 |
3,280 |
3,345 |
-0.45% |
210,800 |
2024/3/1 |
3,500 |
3,525 |
3,360 |
3,360 |
-3.31% |
176,500 |
2024/2/29 |
3,580 |
3,610 |
3,465 |
3,475 |
-2.39% |
247,100 |
2024/2/28 |
3,565 |
3,595 |
3,520 |
3,560 |
+0.00% |
249,400 |
2024/2/27 |
3,580 |
3,615 |
3,525 |
3,560 |
+0.14% |
239,900 |
|