日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
2,226 |
2,250 |
2,226 |
2,242 |
+0.76% |
193,400 |
2024/8/22 |
2,229 |
2,234 |
2,221 |
2,225 |
+0.23% |
122,200 |
2024/8/21 |
2,233 |
2,247 |
2,211 |
2,220 |
-0.31% |
133,200 |
2024/8/20 |
2,214 |
2,234 |
2,201 |
2,227 |
+0.59% |
135,600 |
2024/8/19 |
2,225 |
2,231 |
2,204 |
2,214 |
-0.81% |
98,800 |
2024/8/16 |
2,240 |
2,244 |
2,221 |
2,232 |
+0.36% |
145,000 |
2024/8/15 |
2,206 |
2,230 |
2,200 |
2,224 |
+1.32% |
148,500 |
2024/8/14 |
2,215 |
2,220 |
2,192 |
2,195 |
-0.90% |
169,500 |
2024/8/13 |
2,160 |
2,218 |
2,155 |
2,215 |
+1.89% |
327,900 |
2024/8/9 |
2,215 |
2,215 |
2,156 |
2,174 |
-0.69% |
284,600 |
2024/8/8 |
2,152 |
2,230 |
2,152 |
2,189 |
+1.81% |
414,800 |
2024/8/7 |
2,123 |
2,246 |
2,123 |
2,150 |
-0.32% |
489,600 |
2024/8/6 |
2,207 |
2,250 |
2,142 |
2,157 |
-1.95% |
696,100 |
2024/8/5 |
2,208 |
2,238 |
2,101 |
2,200 |
-1.79% |
787,900 |
2024/8/2 |
2,262 |
2,278 |
2,220 |
2,240 |
-2.95% |
327,500 |
2024/8/1 |
2,350 |
2,358 |
2,296 |
2,308 |
-2.49% |
225,100 |
2024/7/31 |
2,300 |
2,367 |
2,300 |
2,367 |
+2.56% |
280,900 |
2024/7/30 |
2,325 |
2,335 |
2,303 |
2,308 |
-0.65% |
170,500 |
2024/7/29 |
2,310 |
2,328 |
2,296 |
2,323 |
+1.57% |
163,700 |
2024/7/26 |
2,317 |
2,317 |
2,281 |
2,287 |
-0.57% |
184,500 |
2024/7/25 |
2,277 |
2,318 |
2,264 |
2,300 |
+0.22% |
293,100 |
2024/7/24 |
2,330 |
2,332 |
2,290 |
2,295 |
-1.42% |
226,000 |
2024/7/23 |
2,317 |
2,334 |
2,304 |
2,328 |
+0.74% |
128,400 |
2024/7/22 |
2,329 |
2,329 |
2,305 |
2,311 |
-0.86% |
132,400 |
2024/7/19 |
2,362 |
2,362 |
2,325 |
2,331 |
-1.10% |
190,700 |
2024/7/18 |
2,350 |
2,384 |
2,344 |
2,357 |
+0.34% |
396,800 |
2024/7/17 |
2,335 |
2,349 |
2,320 |
2,349 |
+0.60% |
211,500 |
2024/7/16 |
2,337 |
2,337 |
2,325 |
2,335 |
+0.34% |
116,500 |
2024/7/12 |
2,309 |
2,328 |
2,296 |
2,327 |
+0.56% |
164,200 |
2024/7/11 |
2,328 |
2,331 |
2,311 |
2,314 |
-0.30% |
112,200 |
2024/7/10 |
2,308 |
2,330 |
2,301 |
2,321 |
+0.43% |
213,200 |
2024/7/9 |
2,298 |
2,314 |
2,284 |
2,311 |
+0.96% |
149,800 |
2024/7/8 |
2,299 |
2,299 |
2,273 |
2,289 |
-0.09% |
123,000 |
2024/7/5 |
2,335 |
2,339 |
2,285 |
2,291 |
-1.72% |
162,500 |
2024/7/4 |
2,352 |
2,353 |
2,326 |
2,331 |
-0.51% |
90,200 |
2024/7/3 |
2,355 |
2,364 |
2,343 |
2,343 |
-0.30% |
139,500 |
2024/7/2 |
2,344 |
2,358 |
2,335 |
2,350 |
+0.26% |
154,900 |
2024/7/1 |
2,340 |
2,353 |
2,340 |
2,344 |
+0.39% |
161,200 |
2024/6/28 |
2,326 |
2,341 |
2,319 |
2,335 |
+0.17% |
155,100 |
2024/6/27 |
2,344 |
2,344 |
2,323 |
2,331 |
-0.55% |
128,300 |
2024/6/26 |
2,330 |
2,348 |
2,327 |
2,344 |
+0.17% |
182,900 |
2024/6/25 |
2,315 |
2,342 |
2,307 |
2,340 |
+1.78% |
191,100 |
2024/6/24 |
2,275 |
2,307 |
2,272 |
2,299 |
+1.68% |
179,500 |
2024/6/21 |
2,270 |
2,285 |
2,260 |
2,261 |
+0.00% |
237,100 |
2024/6/20 |
2,262 |
2,270 |
2,246 |
2,261 |
-0.04% |
155,300 |
2024/6/19 |
2,250 |
2,265 |
2,249 |
2,262 |
+0.27% |
91,200 |
2024/6/18 |
2,252 |
2,263 |
2,247 |
2,256 |
+0.36% |
71,500 |
2024/6/17 |
2,280 |
2,282 |
2,239 |
2,248 |
-2.47% |
164,400 |
2024/6/14 |
2,264 |
2,318 |
2,264 |
2,305 |
+1.86% |
193,200 |
2024/6/13 |
2,281 |
2,282 |
2,255 |
2,263 |
-1.05% |
130,700 |
2024/6/12 |
2,286 |
2,304 |
2,280 |
2,287 |
+0.84% |
134,400 |
2024/6/11 |
2,289 |
2,292 |
2,267 |
2,268 |
-0.83% |
108,400 |
2024/6/10 |
2,259 |
2,288 |
2,257 |
2,287 |
+1.60% |
120,800 |
2024/6/7 |
2,270 |
2,270 |
2,247 |
2,251 |
-0.09% |
112,300 |
2024/6/6 |
2,255 |
2,259 |
2,243 |
2,253 |
-0.13% |
123,300 |
2024/6/5 |
2,287 |
2,293 |
2,252 |
2,256 |
-2.21% |
168,800 |
2024/6/4 |
2,298 |
2,312 |
2,281 |
2,307 |
+0.48% |
139,300 |
2024/6/3 |
2,264 |
2,300 |
2,260 |
2,296 |
+3.05% |
177,800 |
2024/5/31 |
2,230 |
2,243 |
2,213 |
2,228 |
+0.04% |
238,300 |
2024/5/30 |
2,248 |
2,248 |
2,212 |
2,227 |
-1.15% |
186,100 |
2024/5/29 |
2,265 |
2,268 |
2,249 |
2,253 |
-0.75% |
121,400 |
2024/5/28 |
2,282 |
2,284 |
2,262 |
2,270 |
-0.79% |
118,000 |
2024/5/27 |
2,288 |
2,288 |
2,270 |
2,288 |
+0.00% |
78,900 |
2024/5/24 |
2,270 |
2,288 |
2,267 |
2,288 |
+0.31% |
115,300 |
2024/5/23 |
2,281 |
2,289 |
2,265 |
2,281 |
-0.09% |
108,500 |
2024/5/22 |
2,290 |
2,302 |
2,278 |
2,283 |
-0.52% |
142,900 |
2024/5/21 |
2,286 |
2,301 |
2,275 |
2,295 |
+0.39% |
151,200 |
2024/5/20 |
2,275 |
2,289 |
2,271 |
2,286 |
+0.79% |
147,200 |
2024/5/17 |
2,263 |
2,279 |
2,251 |
2,268 |
-0.57% |
140,600 |
2024/5/16 |
2,291 |
2,291 |
2,245 |
2,281 |
-0.18% |
385,600 |
2024/5/15 |
2,251 |
2,314 |
2,235 |
2,285 |
-3.67% |
606,200 |
2024/5/14 |
2,390 |
2,406 |
2,361 |
2,372 |
-0.75% |
254,100 |
2024/5/13 |
2,398 |
2,403 |
2,373 |
2,390 |
-1.08% |
192,900 |
2024/5/10 |
2,419 |
2,444 |
2,405 |
2,416 |
+0.25% |
150,900 |
2024/5/9 |
2,406 |
2,414 |
2,389 |
2,410 |
+0.84% |
119,700 |
2024/5/8 |
2,399 |
2,400 |
2,375 |
2,390 |
-0.29% |
112,900 |
2024/5/7 |
2,430 |
2,432 |
2,396 |
2,397 |
-1.44% |
101,800 |
2024/5/2 |
2,416 |
2,436 |
2,402 |
2,432 |
+0.79% |
92,300 |
2024/5/1 |
2,435 |
2,435 |
2,405 |
2,413 |
-0.90% |
101,500 |
2024/4/30 |
2,425 |
2,437 |
2,393 |
2,435 |
+1.00% |
178,400 |
2024/4/26 |
2,396 |
2,415 |
2,354 |
2,411 |
+0.21% |
252,900 |
2024/4/25 |
2,417 |
2,419 |
2,399 |
2,406 |
-0.50% |
109,600 |
2024/4/24 |
2,424 |
2,433 |
2,406 |
2,418 |
+0.08% |
200,300 |
2024/4/23 |
2,394 |
2,419 |
2,381 |
2,416 |
+1.30% |
127,500 |
2024/4/22 |
2,399 |
2,426 |
2,370 |
2,385 |
+0.00% |
558,100 |
2024/4/19 |
2,429 |
2,435 |
2,371 |
2,385 |
-1.69% |
164,800 |
2024/4/18 |
2,418 |
2,452 |
2,404 |
2,426 |
+0.66% |
174,800 |
2024/4/17 |
2,420 |
2,424 |
2,394 |
2,410 |
+0.29% |
163,800 |
2024/4/16 |
2,423 |
2,430 |
2,377 |
2,403 |
-1.64% |
207,100 |
2024/4/15 |
2,448 |
2,461 |
2,426 |
2,443 |
-1.93% |
239,000 |
2024/4/12 |
2,430 |
2,491 |
2,417 |
2,491 |
+2.81% |
367,000 |
2024/4/11 |
2,390 |
2,425 |
2,383 |
2,423 |
+0.87% |
175,700 |
2024/4/10 |
2,408 |
2,423 |
2,402 |
2,402 |
-0.21% |
141,900 |
2024/4/9 |
2,422 |
2,424 |
2,393 |
2,407 |
-0.12% |
163,300 |
2024/4/8 |
2,380 |
2,421 |
2,377 |
2,410 |
+1.39% |
289,000 |
2024/4/5 |
2,348 |
2,382 |
2,336 |
2,377 |
+0.21% |
154,100 |
2024/4/4 |
2,369 |
2,378 |
2,347 |
2,372 |
+0.42% |
183,900 |
2024/4/3 |
2,338 |
2,374 |
2,315 |
2,362 |
+0.51% |
166,900 |
2024/4/2 |
2,395 |
2,395 |
2,339 |
2,350 |
-2.08% |
193,500 |
2024/4/1 |
2,400 |
2,409 |
2,387 |
2,400 |
+1.18% |
213,400 |
2024/3/29 |
2,350 |
2,377 |
2,341 |
2,372 |
+2.24% |
207,700 |
2024/3/28 |
2,366 |
2,375 |
2,319 |
2,320 |
-3.73% |
259,300 |
2024/3/27 |
2,420 |
2,432 |
2,402 |
2,410 |
+0.25% |
315,900 |
2024/3/26 |
2,415 |
2,416 |
2,390 |
2,404 |
-0.17% |
188,800 |
2024/3/25 |
2,428 |
2,432 |
2,405 |
2,408 |
+0.00% |
268,400 |
2024/3/22 |
2,404 |
2,417 |
2,394 |
2,408 |
+0.00% |
173,600 |
2024/3/21 |
2,410 |
2,423 |
2,402 |
2,408 |
-0.58% |
226,400 |
2024/3/19 |
2,390 |
2,422 |
2,387 |
2,422 |
+1.17% |
151,600 |
2024/3/18 |
2,424 |
2,428 |
2,387 |
2,394 |
-0.25% |
186,700 |
2024/3/15 |
2,381 |
2,413 |
2,380 |
2,400 |
+0.04% |
279,300 |
2024/3/14 |
2,324 |
2,406 |
2,321 |
2,399 |
+3.23% |
300,700 |
2024/3/13 |
2,323 |
2,325 |
2,305 |
2,324 |
+0.35% |
125,900 |
2024/3/12 |
2,331 |
2,334 |
2,298 |
2,316 |
-1.11% |
151,300 |
2024/3/11 |
2,350 |
2,377 |
2,321 |
2,342 |
+0.00% |
232,900 |
2024/3/8 |
2,319 |
2,350 |
2,310 |
2,342 |
-0.09% |
233,100 |
2024/3/7 |
2,338 |
2,368 |
2,331 |
2,344 |
+0.39% |
216,000 |
2024/3/6 |
2,330 |
2,353 |
2,329 |
2,335 |
-0.30% |
167,400 |
2024/3/5 |
2,325 |
2,348 |
2,310 |
2,342 |
+0.26% |
156,900 |
2024/3/4 |
2,373 |
2,384 |
2,334 |
2,336 |
-1.43% |
178,900 |
2024/3/1 |
2,381 |
2,387 |
2,357 |
2,370 |
-0.34% |
110,200 |
2024/2/29 |
2,375 |
2,386 |
2,363 |
2,378 |
+0.81% |
194,200 |
2024/2/28 |
2,367 |
2,382 |
2,355 |
2,359 |
+0.00% |
119,300 |
2024/2/27 |
2,367 |
2,382 |
2,345 |
2,359 |
-0.59% |
140,300 |
|