日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,615 |
1,629 |
1,608 |
1,628 |
+1.12% |
37,800 |
2024/8/22 |
1,621 |
1,621 |
1,606 |
1,610 |
-0.49% |
36,800 |
2024/8/21 |
1,620 |
1,629 |
1,617 |
1,618 |
-1.34% |
40,300 |
2024/8/20 |
1,628 |
1,641 |
1,627 |
1,640 |
+1.67% |
25,600 |
2024/8/19 |
1,627 |
1,637 |
1,608 |
1,613 |
-0.31% |
64,600 |
2024/8/16 |
1,626 |
1,634 |
1,615 |
1,618 |
+0.37% |
45,200 |
2024/8/15 |
1,628 |
1,628 |
1,596 |
1,612 |
-1.47% |
58,600 |
2024/8/14 |
1,628 |
1,651 |
1,610 |
1,636 |
+2.06% |
54,400 |
2024/8/13 |
1,620 |
1,620 |
1,568 |
1,603 |
-2.20% |
90,700 |
2024/8/9 |
1,641 |
1,670 |
1,610 |
1,639 |
+2.37% |
61,700 |
2024/8/8 |
1,610 |
1,637 |
1,601 |
1,601 |
-0.56% |
47,800 |
2024/8/7 |
1,580 |
1,640 |
1,561 |
1,610 |
+1.77% |
71,900 |
2024/8/6 |
1,596 |
1,636 |
1,565 |
1,582 |
+3.74% |
77,600 |
2024/8/5 |
1,656 |
1,656 |
1,500 |
1,525 |
-10.97% |
132,700 |
2024/8/2 |
1,777 |
1,830 |
1,695 |
1,713 |
-4.89% |
137,100 |
2024/8/1 |
1,885 |
1,885 |
1,785 |
1,801 |
-2.60% |
64,500 |
2024/7/31 |
1,810 |
1,850 |
1,805 |
1,849 |
+1.82% |
16,700 |
2024/7/30 |
1,825 |
1,825 |
1,808 |
1,816 |
-0.49% |
18,900 |
2024/7/29 |
1,836 |
1,836 |
1,815 |
1,825 |
+1.33% |
27,500 |
2024/7/26 |
1,807 |
1,815 |
1,797 |
1,801 |
-0.11% |
31,700 |
2024/7/25 |
1,820 |
1,821 |
1,795 |
1,803 |
-1.96% |
70,200 |
2024/7/24 |
1,874 |
1,887 |
1,830 |
1,839 |
-2.54% |
50,100 |
2024/7/23 |
1,899 |
1,899 |
1,877 |
1,887 |
+1.13% |
18,800 |
2024/7/22 |
1,906 |
1,906 |
1,866 |
1,866 |
-2.35% |
56,100 |
2024/7/19 |
1,918 |
1,929 |
1,902 |
1,911 |
-0.26% |
21,500 |
2024/7/18 |
1,907 |
1,926 |
1,907 |
1,916 |
-1.08% |
24,900 |
2024/7/17 |
1,942 |
1,950 |
1,920 |
1,937 |
-0.26% |
32,600 |
2024/7/16 |
1,951 |
1,951 |
1,903 |
1,942 |
+2.21% |
77,900 |
2024/7/12 |
1,877 |
1,905 |
1,877 |
1,900 |
+1.66% |
27,200 |
2024/7/11 |
1,881 |
1,888 |
1,869 |
1,869 |
-0.16% |
37,000 |
2024/7/10 |
1,880 |
1,880 |
1,852 |
1,872 |
+0.27% |
23,800 |
2024/7/9 |
1,862 |
1,881 |
1,852 |
1,867 |
-0.16% |
49,100 |
2024/7/8 |
1,891 |
1,899 |
1,869 |
1,870 |
-0.27% |
40,800 |
2024/7/5 |
1,906 |
1,912 |
1,875 |
1,875 |
-1.32% |
27,200 |
2024/7/4 |
1,911 |
1,918 |
1,898 |
1,900 |
-0.21% |
25,600 |
2024/7/3 |
1,893 |
1,915 |
1,889 |
1,904 |
+1.06% |
38,100 |
2024/7/2 |
1,873 |
1,888 |
1,869 |
1,884 |
+1.07% |
22,600 |
2024/7/1 |
1,865 |
1,872 |
1,860 |
1,864 |
+0.32% |
19,700 |
2024/6/28 |
1,873 |
1,873 |
1,846 |
1,858 |
-0.21% |
34,500 |
2024/6/27 |
1,843 |
1,881 |
1,842 |
1,862 |
+1.20% |
39,700 |
2024/6/26 |
1,850 |
1,856 |
1,838 |
1,840 |
-0.16% |
25,600 |
2024/6/25 |
1,834 |
1,847 |
1,827 |
1,843 |
+0.93% |
43,900 |
2024/6/24 |
1,846 |
1,850 |
1,826 |
1,826 |
-1.40% |
51,000 |
2024/6/21 |
1,845 |
1,854 |
1,845 |
1,852 |
+0.16% |
18,000 |
2024/6/20 |
1,838 |
1,854 |
1,827 |
1,849 |
+0.43% |
24,700 |
2024/6/19 |
1,832 |
1,854 |
1,829 |
1,841 |
+0.77% |
37,100 |
2024/6/18 |
1,821 |
1,836 |
1,821 |
1,827 |
+0.33% |
16,600 |
2024/6/17 |
1,829 |
1,836 |
1,813 |
1,821 |
-0.49% |
27,500 |
2024/6/14 |
1,821 |
1,837 |
1,815 |
1,830 |
+0.44% |
13,200 |
2024/6/13 |
1,833 |
1,837 |
1,815 |
1,822 |
-0.60% |
22,000 |
2024/6/12 |
1,848 |
1,856 |
1,830 |
1,833 |
-0.49% |
43,300 |
2024/6/11 |
1,863 |
1,863 |
1,842 |
1,842 |
-1.13% |
31,400 |
2024/6/10 |
1,855 |
1,863 |
1,847 |
1,863 |
+1.03% |
24,600 |
2024/6/7 |
1,850 |
1,859 |
1,835 |
1,844 |
+0.33% |
12,600 |
2024/6/6 |
1,853 |
1,867 |
1,824 |
1,838 |
-0.05% |
22,600 |
2024/6/5 |
1,877 |
1,877 |
1,836 |
1,839 |
-2.02% |
23,900 |
2024/6/4 |
1,882 |
1,888 |
1,857 |
1,877 |
-0.42% |
13,800 |
2024/6/3 |
1,871 |
1,895 |
1,870 |
1,885 |
+1.89% |
25,400 |
2024/5/31 |
1,821 |
1,850 |
1,821 |
1,850 |
+1.59% |
19,100 |
2024/5/30 |
1,830 |
1,830 |
1,812 |
1,821 |
-1.09% |
24,700 |
2024/5/29 |
1,863 |
1,866 |
1,835 |
1,841 |
-1.18% |
19,500 |
2024/5/28 |
1,841 |
1,863 |
1,841 |
1,863 |
+1.47% |
29,800 |
2024/5/27 |
1,840 |
1,840 |
1,826 |
1,836 |
-0.86% |
28,100 |
2024/5/24 |
1,850 |
1,861 |
1,837 |
1,852 |
-0.91% |
23,900 |
2024/5/23 |
1,883 |
1,884 |
1,857 |
1,869 |
-0.74% |
24,200 |
2024/5/22 |
1,907 |
1,907 |
1,878 |
1,883 |
-0.63% |
24,000 |
2024/5/21 |
1,889 |
1,902 |
1,886 |
1,895 |
+0.32% |
15,400 |
2024/5/20 |
1,884 |
1,898 |
1,879 |
1,889 |
+0.53% |
19,100 |
2024/5/17 |
1,895 |
1,895 |
1,869 |
1,879 |
-0.21% |
20,000 |
2024/5/16 |
1,896 |
1,896 |
1,875 |
1,883 |
+0.27% |
24,900 |
2024/5/15 |
1,919 |
1,926 |
1,874 |
1,878 |
-0.58% |
35,500 |
2024/5/14 |
1,892 |
1,918 |
1,885 |
1,889 |
-0.11% |
60,900 |
2024/5/13 |
1,907 |
1,949 |
1,878 |
1,891 |
-5.69% |
200,300 |
2024/5/10 |
2,008 |
2,019 |
1,992 |
2,005 |
-0.15% |
94,300 |
2024/5/9 |
1,991 |
2,035 |
1,969 |
2,008 |
+2.55% |
118,200 |
2024/5/8 |
1,972 |
1,972 |
1,958 |
1,958 |
-1.21% |
30,400 |
2024/5/7 |
1,980 |
1,982 |
1,966 |
1,982 |
+1.43% |
30,600 |
2024/5/2 |
1,980 |
1,992 |
1,952 |
1,954 |
-1.31% |
34,100 |
2024/5/1 |
1,989 |
1,991 |
1,965 |
1,980 |
-0.40% |
31,600 |
2024/4/30 |
1,978 |
2,033 |
1,977 |
1,988 |
+0.61% |
136,300 |
2024/4/26 |
2,004 |
2,004 |
1,971 |
1,976 |
-0.60% |
74,200 |
2024/4/25 |
1,979 |
2,026 |
1,979 |
1,988 |
+2.16% |
65,300 |
2024/4/24 |
1,948 |
1,954 |
1,940 |
1,946 |
+0.00% |
19,500 |
2024/4/23 |
1,959 |
1,963 |
1,945 |
1,946 |
-0.66% |
23,100 |
2024/4/22 |
1,976 |
1,983 |
1,949 |
1,959 |
+0.46% |
16,100 |
2024/4/19 |
1,980 |
1,985 |
1,923 |
1,950 |
-2.79% |
54,600 |
2024/4/18 |
2,005 |
2,024 |
1,994 |
2,006 |
+0.80% |
38,900 |
2024/4/17 |
2,010 |
2,011 |
1,978 |
1,990 |
-1.00% |
33,600 |
2024/4/16 |
2,040 |
2,040 |
2,006 |
2,010 |
-1.86% |
31,700 |
2024/4/15 |
2,053 |
2,055 |
2,030 |
2,048 |
+0.00% |
23,700 |
2024/4/12 |
2,048 |
2,058 |
2,039 |
2,048 |
+0.00% |
10,500 |
2024/4/11 |
2,042 |
2,059 |
2,030 |
2,048 |
+0.05% |
12,600 |
2024/4/10 |
2,027 |
2,055 |
2,026 |
2,047 |
+0.99% |
35,900 |
2024/4/9 |
2,016 |
2,037 |
2,016 |
2,027 |
+0.25% |
14,800 |
2024/4/8 |
2,020 |
2,034 |
2,016 |
2,022 |
+0.40% |
31,000 |
2024/4/5 |
2,020 |
2,020 |
1,995 |
2,014 |
-1.03% |
41,500 |
2024/4/4 |
2,054 |
2,063 |
2,021 |
2,035 |
+0.15% |
40,500 |
2024/4/3 |
2,038 |
2,042 |
2,019 |
2,032 |
-0.39% |
35,100 |
2024/4/2 |
2,063 |
2,063 |
2,034 |
2,040 |
-0.58% |
32,700 |
2024/4/1 |
2,088 |
2,092 |
2,051 |
2,052 |
-1.39% |
33,800 |
2024/3/29 |
2,060 |
2,091 |
2,053 |
2,081 |
+0.05% |
39,900 |
2024/3/28 |
2,040 |
2,093 |
2,035 |
2,080 |
-1.28% |
46,300 |
2024/3/27 |
2,127 |
2,127 |
2,077 |
2,107 |
-1.08% |
59,500 |
2024/3/26 |
2,165 |
2,179 |
2,127 |
2,130 |
-1.53% |
65,100 |
2024/3/25 |
2,193 |
2,211 |
2,162 |
2,163 |
-0.78% |
45,500 |
2024/3/22 |
2,207 |
2,217 |
2,173 |
2,180 |
-0.91% |
49,800 |
2024/3/21 |
2,189 |
2,207 |
2,176 |
2,200 |
+1.85% |
55,600 |
2024/3/19 |
2,152 |
2,175 |
2,152 |
2,160 |
+0.37% |
25,900 |
2024/3/18 |
2,150 |
2,161 |
2,144 |
2,152 |
+0.09% |
24,400 |
2024/3/15 |
2,143 |
2,152 |
2,139 |
2,150 |
+0.14% |
15,100 |
2024/3/14 |
2,149 |
2,170 |
2,112 |
2,147 |
+1.42% |
18,500 |
2024/3/13 |
2,168 |
2,168 |
2,112 |
2,117 |
-2.04% |
22,800 |
2024/3/12 |
2,151 |
2,186 |
2,127 |
2,161 |
+0.89% |
20,000 |
2024/3/11 |
2,150 |
2,171 |
2,122 |
2,142 |
-1.97% |
35,200 |
2024/3/8 |
2,150 |
2,195 |
2,141 |
2,185 |
+1.02% |
45,500 |
2024/3/7 |
2,170 |
2,170 |
2,141 |
2,163 |
+0.09% |
36,300 |
2024/3/6 |
2,166 |
2,175 |
2,146 |
2,161 |
-0.41% |
43,600 |
2024/3/5 |
2,216 |
2,217 |
2,165 |
2,170 |
-3.77% |
58,600 |
2024/3/4 |
2,196 |
2,268 |
2,196 |
2,255 |
+2.69% |
143,300 |
2024/3/1 |
2,192 |
2,218 |
2,160 |
2,196 |
+2.47% |
54,100 |
2024/2/29 |
2,140 |
2,164 |
2,110 |
2,143 |
-0.28% |
48,100 |
2024/2/28 |
2,156 |
2,171 |
2,125 |
2,149 |
-1.33% |
59,100 |
2024/2/27 |
2,181 |
2,217 |
2,164 |
2,178 |
-0.73% |
65,700 |
|