日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,895 |
1,918 |
1,892 |
1,907 |
+1.01% |
85,100 |
2024/8/22 |
1,874 |
1,890 |
1,863 |
1,888 |
+1.78% |
70,900 |
2024/8/21 |
1,870 |
1,875 |
1,855 |
1,855 |
-0.80% |
48,000 |
2024/8/20 |
1,840 |
1,870 |
1,840 |
1,870 |
+2.02% |
78,500 |
2024/8/19 |
1,832 |
1,842 |
1,826 |
1,833 |
-0.05% |
49,000 |
2024/8/16 |
1,822 |
1,834 |
1,818 |
1,834 |
+1.72% |
69,100 |
2024/8/15 |
1,838 |
1,843 |
1,793 |
1,803 |
-1.74% |
82,400 |
2024/8/14 |
1,800 |
1,835 |
1,798 |
1,835 |
+2.57% |
92,500 |
2024/8/13 |
1,770 |
1,790 |
1,769 |
1,789 |
+2.52% |
65,500 |
2024/8/9 |
1,745 |
1,756 |
1,706 |
1,745 |
+0.00% |
244,200 |
2024/8/8 |
1,705 |
1,755 |
1,705 |
1,745 |
+2.47% |
110,500 |
2024/8/7 |
1,708 |
1,794 |
1,680 |
1,703 |
-2.01% |
122,000 |
2024/8/6 |
1,721 |
1,779 |
1,709 |
1,738 |
+6.50% |
208,100 |
2024/8/5 |
1,680 |
1,745 |
1,620 |
1,632 |
-8.11% |
197,200 |
2024/8/2 |
1,793 |
1,798 |
1,767 |
1,776 |
-4.05% |
148,600 |
2024/8/1 |
1,880 |
1,880 |
1,847 |
1,851 |
-1.65% |
95,300 |
2024/7/31 |
1,860 |
1,887 |
1,850 |
1,882 |
+1.40% |
79,800 |
2024/7/30 |
1,867 |
1,867 |
1,847 |
1,856 |
-0.75% |
432,700 |
2024/7/29 |
1,855 |
1,870 |
1,840 |
1,870 |
+2.58% |
120,800 |
2024/7/26 |
1,793 |
1,826 |
1,793 |
1,823 |
+0.55% |
74,900 |
2024/7/25 |
1,808 |
1,823 |
1,798 |
1,813 |
+0.17% |
80,000 |
2024/7/24 |
1,849 |
1,850 |
1,810 |
1,810 |
-1.90% |
65,700 |
2024/7/23 |
1,835 |
1,848 |
1,834 |
1,845 |
+1.21% |
53,700 |
2024/7/22 |
1,823 |
1,828 |
1,807 |
1,823 |
+0.00% |
92,100 |
2024/7/19 |
1,825 |
1,825 |
1,804 |
1,823 |
-0.11% |
70,000 |
2024/7/18 |
1,866 |
1,866 |
1,825 |
1,825 |
-2.67% |
99,200 |
2024/7/17 |
1,865 |
1,875 |
1,858 |
1,875 |
+1.41% |
90,300 |
2024/7/16 |
1,847 |
1,857 |
1,831 |
1,849 |
+0.98% |
100,500 |
2024/7/12 |
1,809 |
1,843 |
1,803 |
1,831 |
+0.11% |
100,800 |
2024/7/11 |
1,808 |
1,838 |
1,807 |
1,829 |
+1.61% |
156,000 |
2024/7/10 |
1,790 |
1,803 |
1,784 |
1,800 |
+0.45% |
111,600 |
2024/7/9 |
1,779 |
1,798 |
1,779 |
1,792 |
+0.96% |
88,700 |
2024/7/8 |
1,751 |
1,778 |
1,747 |
1,775 |
+0.62% |
109,700 |
2024/7/5 |
1,765 |
1,768 |
1,753 |
1,764 |
+0.23% |
44,500 |
2024/7/4 |
1,763 |
1,763 |
1,752 |
1,760 |
+0.17% |
58,800 |
2024/7/3 |
1,739 |
1,758 |
1,737 |
1,757 |
+0.75% |
67,800 |
2024/7/2 |
1,765 |
1,768 |
1,741 |
1,744 |
-2.08% |
93,400 |
2024/7/1 |
1,772 |
1,781 |
1,763 |
1,781 |
+1.37% |
80,400 |
2024/6/28 |
1,762 |
1,768 |
1,749 |
1,757 |
-0.06% |
78,300 |
2024/6/27 |
1,766 |
1,766 |
1,748 |
1,758 |
-2.66% |
97,600 |
2024/6/26 |
1,794 |
1,817 |
1,790 |
1,806 |
+0.67% |
91,700 |
2024/6/25 |
1,782 |
1,805 |
1,782 |
1,794 |
+0.39% |
56,500 |
2024/6/24 |
1,806 |
1,816 |
1,787 |
1,787 |
-1.05% |
71,300 |
2024/6/21 |
1,804 |
1,820 |
1,781 |
1,806 |
+0.17% |
162,100 |
2024/6/20 |
1,830 |
1,851 |
1,796 |
1,803 |
-1.48% |
157,000 |
2024/6/19 |
1,810 |
1,830 |
1,801 |
1,830 |
+1.33% |
73,600 |
2024/6/18 |
1,798 |
1,808 |
1,789 |
1,806 |
+1.12% |
65,800 |
2024/6/17 |
1,794 |
1,794 |
1,761 |
1,786 |
-0.67% |
76,400 |
2024/6/14 |
1,741 |
1,798 |
1,740 |
1,798 |
+3.21% |
136,400 |
2024/6/13 |
1,769 |
1,773 |
1,742 |
1,742 |
-1.53% |
97,100 |
2024/6/12 |
1,752 |
1,769 |
1,752 |
1,769 |
+0.68% |
42,600 |
2024/6/11 |
1,767 |
1,773 |
1,755 |
1,757 |
-0.57% |
68,500 |
2024/6/10 |
1,750 |
1,777 |
1,748 |
1,767 |
+0.51% |
41,500 |
2024/6/7 |
1,750 |
1,768 |
1,750 |
1,758 |
+0.00% |
66,100 |
2024/6/6 |
1,741 |
1,761 |
1,738 |
1,758 |
+0.46% |
48,800 |
2024/6/5 |
1,743 |
1,753 |
1,735 |
1,750 |
-0.23% |
67,500 |
2024/6/4 |
1,760 |
1,761 |
1,747 |
1,754 |
-1.13% |
77,900 |
2024/6/3 |
1,775 |
1,789 |
1,771 |
1,774 |
-0.22% |
49,000 |
2024/5/31 |
1,760 |
1,778 |
1,751 |
1,778 |
+1.60% |
99,800 |
2024/5/30 |
1,729 |
1,753 |
1,722 |
1,750 |
+0.75% |
46,700 |
2024/5/29 |
1,749 |
1,756 |
1,736 |
1,737 |
-0.69% |
37,800 |
2024/5/28 |
1,759 |
1,759 |
1,746 |
1,749 |
-0.23% |
46,800 |
2024/5/27 |
1,758 |
1,758 |
1,749 |
1,753 |
-0.28% |
38,900 |
2024/5/24 |
1,739 |
1,763 |
1,739 |
1,758 |
+0.06% |
45,900 |
2024/5/23 |
1,739 |
1,760 |
1,733 |
1,757 |
+0.29% |
65,900 |
2024/5/22 |
1,750 |
1,753 |
1,740 |
1,752 |
+0.40% |
52,100 |
2024/5/21 |
1,764 |
1,765 |
1,743 |
1,745 |
-1.08% |
52,400 |
2024/5/20 |
1,764 |
1,773 |
1,753 |
1,764 |
+0.00% |
53,600 |
2024/5/17 |
1,760 |
1,767 |
1,750 |
1,764 |
+0.23% |
40,500 |
2024/5/16 |
1,764 |
1,764 |
1,734 |
1,760 |
+0.17% |
81,700 |
2024/5/15 |
1,745 |
1,781 |
1,733 |
1,757 |
-0.23% |
163,200 |
2024/5/14 |
1,770 |
1,770 |
1,752 |
1,761 |
-0.51% |
73,500 |
2024/5/13 |
1,773 |
1,780 |
1,763 |
1,770 |
-0.17% |
72,200 |
2024/5/10 |
1,775 |
1,780 |
1,756 |
1,773 |
+0.06% |
82,800 |
2024/5/9 |
1,742 |
1,773 |
1,742 |
1,772 |
+1.72% |
94,000 |
2024/5/8 |
1,750 |
1,754 |
1,736 |
1,742 |
-0.63% |
87,100 |
2024/5/7 |
1,761 |
1,761 |
1,750 |
1,753 |
-0.40% |
62,400 |
2024/5/2 |
1,760 |
1,774 |
1,750 |
1,760 |
-0.62% |
67,000 |
2024/5/1 |
1,769 |
1,775 |
1,761 |
1,771 |
-0.73% |
48,600 |
2024/4/30 |
1,779 |
1,797 |
1,771 |
1,784 |
+1.48% |
105,200 |
2024/4/26 |
1,755 |
1,760 |
1,732 |
1,758 |
+0.17% |
119,200 |
2024/4/25 |
1,741 |
1,755 |
1,737 |
1,755 |
+0.29% |
74,800 |
2024/4/24 |
1,735 |
1,750 |
1,727 |
1,750 |
+0.63% |
110,700 |
2024/4/23 |
1,752 |
1,755 |
1,733 |
1,739 |
-0.63% |
116,700 |
2024/4/22 |
1,750 |
1,760 |
1,746 |
1,750 |
+0.52% |
86,600 |
2024/4/19 |
1,740 |
1,748 |
1,718 |
1,741 |
-0.68% |
106,300 |
2024/4/18 |
1,747 |
1,758 |
1,743 |
1,753 |
+1.04% |
62,200 |
2024/4/17 |
1,750 |
1,753 |
1,725 |
1,735 |
-0.86% |
95,100 |
2024/4/16 |
1,756 |
1,759 |
1,729 |
1,750 |
-0.51% |
91,100 |
2024/4/15 |
1,762 |
1,762 |
1,747 |
1,759 |
-0.23% |
87,300 |
2024/4/12 |
1,756 |
1,774 |
1,750 |
1,763 |
+0.74% |
107,200 |
2024/4/11 |
1,760 |
1,766 |
1,749 |
1,750 |
-1.63% |
81,600 |
2024/4/10 |
1,772 |
1,785 |
1,768 |
1,779 |
+0.11% |
69,500 |
2024/4/9 |
1,781 |
1,784 |
1,765 |
1,777 |
+0.23% |
140,400 |
2024/4/8 |
1,752 |
1,777 |
1,750 |
1,773 |
+2.07% |
157,700 |
2024/4/5 |
1,723 |
1,737 |
1,715 |
1,737 |
+0.75% |
92,300 |
2024/4/4 |
1,703 |
1,725 |
1,703 |
1,724 |
+1.23% |
87,400 |
2024/4/3 |
1,678 |
1,712 |
1,676 |
1,703 |
-0.18% |
103,900 |
2024/4/2 |
1,739 |
1,739 |
1,706 |
1,706 |
-1.95% |
101,300 |
2024/4/1 |
1,748 |
1,752 |
1,729 |
1,740 |
-0.23% |
112,900 |
2024/3/29 |
1,734 |
1,751 |
1,733 |
1,744 |
+0.81% |
116,700 |
2024/3/28 |
1,750 |
1,752 |
1,720 |
1,730 |
-1.14% |
191,100 |
2024/3/27 |
1,728 |
1,757 |
1,719 |
1,750 |
+2.34% |
147,900 |
2024/3/26 |
1,710 |
1,723 |
1,701 |
1,710 |
-0.23% |
149,900 |
2024/3/25 |
1,731 |
1,740 |
1,714 |
1,714 |
-0.98% |
125,400 |
2024/3/22 |
1,706 |
1,740 |
1,704 |
1,731 |
+1.82% |
178,300 |
2024/3/21 |
1,700 |
1,705 |
1,696 |
1,700 |
+0.47% |
66,200 |
2024/3/19 |
1,700 |
1,703 |
1,677 |
1,692 |
-0.06% |
87,700 |
2024/3/18 |
1,700 |
1,704 |
1,691 |
1,693 |
-0.41% |
115,700 |
2024/3/15 |
1,681 |
1,703 |
1,681 |
1,700 |
+0.59% |
78,300 |
2024/3/14 |
1,674 |
1,690 |
1,670 |
1,690 |
+0.66% |
75,600 |
2024/3/13 |
1,689 |
1,699 |
1,670 |
1,679 |
-0.59% |
124,800 |
2024/3/12 |
1,680 |
1,689 |
1,628 |
1,689 |
+0.42% |
165,800 |
2024/3/11 |
1,689 |
1,693 |
1,662 |
1,682 |
-1.18% |
131,100 |
2024/3/8 |
1,700 |
1,709 |
1,697 |
1,702 |
+0.12% |
115,400 |
2024/3/7 |
1,705 |
1,709 |
1,698 |
1,700 |
-0.35% |
79,800 |
2024/3/6 |
1,691 |
1,706 |
1,691 |
1,706 |
+0.95% |
107,700 |
2024/3/5 |
1,664 |
1,696 |
1,660 |
1,690 |
+0.60% |
136,900 |
2024/3/4 |
1,700 |
1,700 |
1,675 |
1,680 |
-1.47% |
114,300 |
2024/3/1 |
1,682 |
1,706 |
1,678 |
1,705 |
+1.37% |
132,000 |
2024/2/29 |
1,666 |
1,693 |
1,654 |
1,682 |
+0.96% |
180,200 |
2024/2/28 |
1,643 |
1,672 |
1,642 |
1,666 |
+1.34% |
119,200 |
2024/2/27 |
1,649 |
1,660 |
1,644 |
1,644 |
-0.36% |
121,800 |
|