日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,687 |
1,708 |
1,686 |
1,704 |
+0.95% |
110,900 |
2024/8/22 |
1,680 |
1,688 |
1,676 |
1,688 |
+0.48% |
103,200 |
2024/8/21 |
1,691 |
1,692 |
1,676 |
1,680 |
-0.94% |
136,700 |
2024/8/20 |
1,686 |
1,697 |
1,685 |
1,696 |
+0.59% |
68,000 |
2024/8/19 |
1,695 |
1,696 |
1,685 |
1,686 |
-0.77% |
109,900 |
2024/8/16 |
1,700 |
1,701 |
1,680 |
1,699 |
-0.99% |
204,400 |
2024/8/15 |
1,718 |
1,718 |
1,698 |
1,716 |
-0.23% |
64,200 |
2024/8/14 |
1,710 |
1,726 |
1,707 |
1,720 |
+1.47% |
76,200 |
2024/8/13 |
1,725 |
1,728 |
1,676 |
1,695 |
-3.03% |
249,300 |
2024/8/9 |
1,765 |
1,765 |
1,738 |
1,748 |
+0.46% |
66,500 |
2024/8/8 |
1,753 |
1,775 |
1,740 |
1,740 |
-1.42% |
57,300 |
2024/8/7 |
1,770 |
1,797 |
1,762 |
1,765 |
-0.84% |
49,800 |
2024/8/6 |
1,782 |
1,799 |
1,751 |
1,780 |
+4.58% |
71,200 |
2024/8/5 |
1,790 |
1,793 |
1,702 |
1,702 |
-5.18% |
144,200 |
2024/8/2 |
1,812 |
1,813 |
1,795 |
1,795 |
-1.27% |
132,500 |
2024/8/1 |
1,847 |
1,850 |
1,817 |
1,818 |
-2.15% |
99,800 |
2024/7/31 |
1,839 |
1,859 |
1,838 |
1,858 |
+1.03% |
37,400 |
2024/7/30 |
1,838 |
1,843 |
1,838 |
1,839 |
-0.11% |
22,700 |
2024/7/29 |
1,838 |
1,845 |
1,835 |
1,841 |
+0.27% |
49,900 |
2024/7/26 |
1,845 |
1,846 |
1,835 |
1,836 |
-0.33% |
44,100 |
2024/7/25 |
1,844 |
1,853 |
1,842 |
1,842 |
-0.11% |
43,100 |
2024/7/24 |
1,854 |
1,858 |
1,842 |
1,844 |
-0.70% |
35,300 |
2024/7/23 |
1,850 |
1,857 |
1,848 |
1,857 |
+0.49% |
30,300 |
2024/7/22 |
1,861 |
1,862 |
1,843 |
1,848 |
-0.43% |
59,500 |
2024/7/19 |
1,871 |
1,871 |
1,852 |
1,856 |
-0.54% |
34,700 |
2024/7/18 |
1,860 |
1,873 |
1,860 |
1,866 |
+0.21% |
26,600 |
2024/7/17 |
1,860 |
1,867 |
1,855 |
1,862 |
+0.16% |
35,800 |
2024/7/16 |
1,866 |
1,869 |
1,857 |
1,859 |
-0.38% |
34,500 |
2024/7/12 |
1,863 |
1,870 |
1,860 |
1,866 |
+0.16% |
31,900 |
2024/7/11 |
1,862 |
1,867 |
1,860 |
1,863 |
+0.11% |
29,600 |
2024/7/10 |
1,855 |
1,863 |
1,854 |
1,861 |
+0.22% |
39,300 |
2024/7/9 |
1,855 |
1,859 |
1,852 |
1,857 |
+0.11% |
22,900 |
2024/7/8 |
1,855 |
1,859 |
1,851 |
1,855 |
-0.05% |
29,300 |
2024/7/5 |
1,857 |
1,861 |
1,852 |
1,856 |
+0.05% |
20,300 |
2024/7/4 |
1,865 |
1,866 |
1,855 |
1,855 |
-0.38% |
28,400 |
2024/7/3 |
1,855 |
1,865 |
1,855 |
1,862 |
+0.32% |
24,500 |
2024/7/2 |
1,854 |
1,859 |
1,851 |
1,856 |
+0.32% |
33,900 |
2024/7/1 |
1,865 |
1,865 |
1,850 |
1,850 |
-0.43% |
43,700 |
2024/6/28 |
1,868 |
1,868 |
1,851 |
1,858 |
-0.54% |
48,200 |
2024/6/27 |
1,867 |
1,869 |
1,865 |
1,868 |
+0.32% |
30,400 |
2024/6/26 |
1,869 |
1,869 |
1,862 |
1,862 |
-0.21% |
35,200 |
2024/6/25 |
1,859 |
1,869 |
1,856 |
1,866 |
+0.76% |
31,800 |
2024/6/24 |
1,858 |
1,860 |
1,851 |
1,852 |
+0.49% |
38,000 |
2024/6/21 |
1,855 |
1,859 |
1,841 |
1,843 |
-0.65% |
86,500 |
2024/6/20 |
1,858 |
1,861 |
1,848 |
1,855 |
-0.43% |
29,900 |
2024/6/19 |
1,863 |
1,865 |
1,856 |
1,863 |
+0.11% |
32,100 |
2024/6/18 |
1,860 |
1,865 |
1,852 |
1,861 |
+0.59% |
25,500 |
2024/6/17 |
1,851 |
1,855 |
1,839 |
1,850 |
+0.00% |
32,800 |
2024/6/14 |
1,839 |
1,850 |
1,839 |
1,850 |
+0.43% |
50,000 |
2024/6/13 |
1,852 |
1,852 |
1,839 |
1,842 |
-0.49% |
47,400 |
2024/6/12 |
1,853 |
1,859 |
1,851 |
1,851 |
-0.11% |
24,800 |
2024/6/11 |
1,860 |
1,863 |
1,850 |
1,853 |
-0.38% |
22,100 |
2024/6/10 |
1,848 |
1,860 |
1,845 |
1,860 |
+0.54% |
32,200 |
2024/6/7 |
1,847 |
1,850 |
1,843 |
1,850 |
+0.22% |
21,500 |
2024/6/6 |
1,854 |
1,854 |
1,840 |
1,846 |
-0.32% |
26,600 |
2024/6/5 |
1,839 |
1,855 |
1,838 |
1,852 |
+0.27% |
29,900 |
2024/6/4 |
1,841 |
1,851 |
1,838 |
1,847 |
+0.33% |
32,700 |
2024/6/3 |
1,847 |
1,855 |
1,841 |
1,841 |
-0.11% |
31,200 |
2024/5/31 |
1,842 |
1,848 |
1,836 |
1,843 |
+0.22% |
70,500 |
2024/5/30 |
1,830 |
1,839 |
1,823 |
1,839 |
+0.38% |
49,300 |
2024/5/29 |
1,850 |
1,852 |
1,832 |
1,832 |
-0.97% |
56,400 |
2024/5/28 |
1,861 |
1,861 |
1,849 |
1,850 |
-0.48% |
29,200 |
2024/5/27 |
1,860 |
1,862 |
1,851 |
1,859 |
+0.38% |
28,200 |
2024/5/24 |
1,842 |
1,855 |
1,842 |
1,852 |
+0.60% |
43,500 |
2024/5/23 |
1,845 |
1,846 |
1,837 |
1,841 |
-0.49% |
60,600 |
2024/5/22 |
1,856 |
1,861 |
1,850 |
1,850 |
-0.27% |
68,500 |
2024/5/21 |
1,862 |
1,865 |
1,855 |
1,855 |
-0.32% |
63,200 |
2024/5/20 |
1,873 |
1,873 |
1,861 |
1,861 |
-0.59% |
58,300 |
2024/5/17 |
1,865 |
1,876 |
1,863 |
1,872 |
+0.38% |
27,500 |
2024/5/16 |
1,872 |
1,872 |
1,861 |
1,865 |
+0.16% |
38,000 |
2024/5/15 |
1,891 |
1,891 |
1,862 |
1,862 |
-0.69% |
71,500 |
2024/5/14 |
1,886 |
1,886 |
1,874 |
1,875 |
-0.58% |
85,100 |
2024/5/13 |
1,883 |
1,891 |
1,879 |
1,886 |
+0.21% |
39,500 |
2024/5/10 |
1,890 |
1,890 |
1,882 |
1,882 |
-0.26% |
29,500 |
2024/5/9 |
1,893 |
1,893 |
1,885 |
1,887 |
+0.11% |
15,500 |
2024/5/8 |
1,899 |
1,899 |
1,885 |
1,885 |
-0.42% |
34,500 |
2024/5/7 |
1,900 |
1,900 |
1,884 |
1,893 |
-0.37% |
38,400 |
2024/5/2 |
1,901 |
1,901 |
1,897 |
1,900 |
+0.11% |
13,100 |
2024/5/1 |
1,896 |
1,902 |
1,894 |
1,898 |
-0.05% |
25,400 |
2024/4/30 |
1,900 |
1,900 |
1,888 |
1,899 |
+0.48% |
28,500 |
2024/4/26 |
1,888 |
1,893 |
1,878 |
1,890 |
+0.11% |
56,800 |
2024/4/25 |
1,888 |
1,893 |
1,886 |
1,888 |
-0.16% |
27,000 |
2024/4/24 |
1,890 |
1,895 |
1,884 |
1,891 |
-0.05% |
35,600 |
2024/4/23 |
1,895 |
1,900 |
1,892 |
1,892 |
-0.16% |
18,800 |
2024/4/22 |
1,900 |
1,905 |
1,895 |
1,895 |
+0.21% |
43,700 |
2024/4/19 |
1,895 |
1,898 |
1,881 |
1,891 |
-0.21% |
56,800 |
2024/4/18 |
1,899 |
1,901 |
1,895 |
1,895 |
+0.32% |
32,800 |
2024/4/17 |
1,897 |
1,899 |
1,881 |
1,889 |
-0.47% |
54,300 |
2024/4/16 |
1,906 |
1,907 |
1,895 |
1,898 |
-0.63% |
52,900 |
2024/4/15 |
1,908 |
1,910 |
1,904 |
1,910 |
-0.05% |
28,600 |
2024/4/12 |
1,911 |
1,912 |
1,907 |
1,911 |
+0.00% |
38,600 |
2024/4/11 |
1,910 |
1,912 |
1,901 |
1,911 |
+0.00% |
51,500 |
2024/4/10 |
1,912 |
1,922 |
1,911 |
1,911 |
-0.42% |
34,100 |
2024/4/9 |
1,915 |
1,924 |
1,912 |
1,919 |
+0.05% |
33,800 |
2024/4/8 |
1,916 |
1,920 |
1,913 |
1,918 |
+0.21% |
36,800 |
2024/4/5 |
1,905 |
1,915 |
1,903 |
1,914 |
+0.68% |
42,200 |
2024/4/4 |
1,901 |
1,907 |
1,892 |
1,901 |
-0.11% |
41,300 |
2024/4/3 |
1,890 |
1,905 |
1,890 |
1,903 |
+0.63% |
43,700 |
2024/4/2 |
1,910 |
1,910 |
1,891 |
1,891 |
-1.05% |
74,900 |
2024/4/1 |
1,917 |
1,925 |
1,911 |
1,911 |
-0.31% |
37,600 |
2024/3/29 |
1,909 |
1,921 |
1,903 |
1,917 |
+1.00% |
44,200 |
2024/3/28 |
1,925 |
1,925 |
1,895 |
1,898 |
-2.87% |
118,900 |
2024/3/27 |
1,956 |
1,959 |
1,951 |
1,954 |
+0.41% |
133,700 |
2024/3/26 |
1,952 |
1,955 |
1,937 |
1,946 |
-0.51% |
116,200 |
2024/3/25 |
1,961 |
1,965 |
1,952 |
1,956 |
-0.46% |
105,500 |
2024/3/22 |
1,957 |
1,965 |
1,952 |
1,965 |
+0.26% |
58,300 |
2024/3/21 |
1,955 |
1,964 |
1,950 |
1,960 |
+0.93% |
86,100 |
2024/3/19 |
1,938 |
1,950 |
1,935 |
1,942 |
+0.26% |
59,700 |
2024/3/18 |
1,950 |
1,950 |
1,935 |
1,937 |
-0.31% |
63,500 |
2024/3/15 |
1,929 |
1,943 |
1,919 |
1,943 |
+0.67% |
193,000 |
2024/3/14 |
1,923 |
1,930 |
1,913 |
1,930 |
+0.84% |
42,100 |
2024/3/13 |
1,922 |
1,926 |
1,912 |
1,914 |
-0.36% |
51,500 |
2024/3/12 |
1,928 |
1,928 |
1,904 |
1,921 |
-0.21% |
64,400 |
2024/3/11 |
1,925 |
1,930 |
1,915 |
1,925 |
+0.21% |
81,900 |
2024/3/8 |
1,920 |
1,930 |
1,912 |
1,921 |
-0.36% |
74,200 |
2024/3/7 |
1,925 |
1,930 |
1,920 |
1,928 |
+0.26% |
43,400 |
2024/3/6 |
1,926 |
1,929 |
1,921 |
1,923 |
-0.16% |
52,400 |
2024/3/5 |
1,930 |
1,935 |
1,918 |
1,926 |
-0.26% |
46,400 |
2024/3/4 |
1,950 |
1,950 |
1,928 |
1,931 |
-0.77% |
66,000 |
2024/3/1 |
1,957 |
1,957 |
1,943 |
1,946 |
-0.46% |
37,300 |
2024/2/29 |
1,957 |
1,965 |
1,953 |
1,955 |
+0.26% |
51,600 |
2024/2/28 |
1,948 |
1,957 |
1,945 |
1,950 |
+0.00% |
32,200 |
2024/2/27 |
1,950 |
1,957 |
1,943 |
1,950 |
+0.00% |
39,200 |
|