日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,949 |
1,990 |
1,940 |
1,949 |
-0.20% |
48,400 |
2024/8/22 |
1,899 |
1,961 |
1,891 |
1,953 |
+4.10% |
29,200 |
2024/8/21 |
1,836 |
1,899 |
1,831 |
1,876 |
+2.46% |
39,700 |
2024/8/20 |
1,897 |
1,900 |
1,825 |
1,831 |
-2.03% |
29,700 |
2024/8/19 |
1,827 |
1,877 |
1,817 |
1,869 |
+2.58% |
16,600 |
2024/8/16 |
1,824 |
1,828 |
1,790 |
1,822 |
+0.61% |
13,800 |
2024/8/15 |
1,801 |
1,823 |
1,781 |
1,811 |
-0.11% |
22,900 |
2024/8/14 |
1,821 |
1,855 |
1,795 |
1,813 |
-1.25% |
25,000 |
2024/8/13 |
1,936 |
1,940 |
1,794 |
1,836 |
+4.32% |
23,000 |
2024/8/9 |
1,827 |
1,867 |
1,748 |
1,760 |
-3.67% |
26,400 |
2024/8/8 |
1,827 |
1,888 |
1,797 |
1,827 |
+0.00% |
6,000 |
2024/8/7 |
1,907 |
1,909 |
1,827 |
1,827 |
+0.00% |
6,900 |
2024/8/6 |
1,680 |
1,849 |
1,680 |
1,827 |
+12.29% |
21,700 |
2024/8/5 |
1,886 |
1,886 |
1,601 |
1,627 |
-15.52% |
24,600 |
2024/8/2 |
1,936 |
1,953 |
1,906 |
1,926 |
-1.48% |
10,100 |
2024/8/1 |
2,016 |
2,021 |
1,950 |
1,955 |
-4.54% |
9,000 |
2024/7/31 |
2,064 |
2,064 |
2,014 |
2,048 |
-0.78% |
2,600 |
2024/7/30 |
2,074 |
2,075 |
2,036 |
2,064 |
+0.15% |
7,400 |
2024/7/29 |
2,010 |
2,069 |
2,007 |
2,061 |
+3.05% |
20,200 |
2024/7/26 |
1,963 |
2,029 |
1,960 |
2,000 |
+1.88% |
14,700 |
2024/7/25 |
1,973 |
2,007 |
1,919 |
1,963 |
-0.56% |
32,000 |
2024/7/24 |
2,057 |
2,057 |
1,970 |
1,974 |
-4.13% |
18,400 |
2024/7/23 |
2,070 |
2,087 |
2,042 |
2,059 |
-0.05% |
4,700 |
2024/7/22 |
2,070 |
2,070 |
2,044 |
2,060 |
+0.98% |
10,800 |
2024/7/19 |
2,052 |
2,079 |
2,040 |
2,040 |
-0.49% |
29,500 |
2024/7/18 |
2,079 |
2,097 |
2,050 |
2,050 |
-1.35% |
29,400 |
2024/7/17 |
2,062 |
2,100 |
2,062 |
2,078 |
+0.78% |
34,600 |
2024/7/16 |
2,042 |
2,075 |
2,033 |
2,062 |
+1.83% |
38,200 |
2024/7/12 |
2,031 |
2,055 |
2,025 |
2,025 |
-0.30% |
24,200 |
2024/7/11 |
2,040 |
2,051 |
2,018 |
2,031 |
-0.39% |
23,100 |
2024/7/10 |
2,014 |
2,043 |
2,014 |
2,039 |
+1.24% |
20,700 |
2024/7/9 |
2,061 |
2,090 |
2,000 |
2,014 |
-1.90% |
50,300 |
2024/7/8 |
2,080 |
2,093 |
2,020 |
2,053 |
-1.16% |
31,600 |
2024/7/5 |
2,081 |
2,098 |
2,066 |
2,077 |
-0.19% |
23,600 |
2024/7/4 |
2,086 |
2,088 |
2,060 |
2,081 |
+0.34% |
25,400 |
2024/7/3 |
2,043 |
2,093 |
2,040 |
2,074 |
+1.57% |
27,000 |
2024/7/2 |
2,049 |
2,110 |
2,023 |
2,042 |
+1.34% |
37,500 |
2024/7/1 |
2,035 |
2,049 |
2,011 |
2,015 |
+1.00% |
20,600 |
2024/6/28 |
1,970 |
2,001 |
1,968 |
1,995 |
+1.79% |
21,000 |
2024/6/27 |
1,968 |
2,010 |
1,955 |
1,960 |
+0.00% |
7,800 |
2024/6/26 |
1,975 |
1,975 |
1,946 |
1,960 |
-0.76% |
3,600 |
2024/6/25 |
1,961 |
1,989 |
1,939 |
1,975 |
+2.81% |
13,000 |
2024/6/24 |
2,012 |
2,012 |
1,920 |
1,921 |
-4.43% |
13,900 |
2024/6/21 |
2,015 |
2,060 |
2,000 |
2,010 |
-0.25% |
20,700 |
2024/6/20 |
1,995 |
2,025 |
1,995 |
2,015 |
+1.51% |
28,000 |
2024/6/19 |
1,978 |
2,003 |
1,964 |
1,985 |
+0.35% |
25,600 |
2024/6/18 |
1,984 |
1,991 |
1,976 |
1,978 |
+1.18% |
19,600 |
2024/6/17 |
1,958 |
1,968 |
1,955 |
1,955 |
-0.15% |
23,200 |
2024/6/14 |
1,922 |
1,972 |
1,922 |
1,958 |
+2.89% |
22,600 |
2024/6/13 |
1,943 |
1,965 |
1,898 |
1,903 |
-2.06% |
16,100 |
2024/6/12 |
1,930 |
1,976 |
1,930 |
1,943 |
+1.46% |
21,200 |
2024/6/11 |
1,875 |
1,920 |
1,875 |
1,915 |
+2.79% |
25,800 |
2024/6/10 |
1,853 |
1,874 |
1,850 |
1,863 |
+1.53% |
19,400 |
2024/6/7 |
1,840 |
1,865 |
1,835 |
1,835 |
-0.27% |
31,900 |
2024/6/6 |
1,856 |
1,862 |
1,840 |
1,840 |
+0.22% |
15,900 |
2024/6/5 |
1,843 |
1,860 |
1,782 |
1,836 |
-0.33% |
21,500 |
2024/6/4 |
1,839 |
1,870 |
1,830 |
1,842 |
+1.15% |
38,000 |
2024/6/3 |
1,811 |
1,845 |
1,810 |
1,821 |
+0.61% |
13,500 |
2024/5/31 |
1,810 |
1,833 |
1,810 |
1,810 |
+0.00% |
9,200 |
2024/5/30 |
1,822 |
1,846 |
1,810 |
1,810 |
-0.66% |
10,600 |
2024/5/29 |
1,821 |
1,831 |
1,821 |
1,822 |
+0.11% |
11,700 |
2024/5/28 |
1,796 |
1,848 |
1,796 |
1,820 |
+1.39% |
8,300 |
2024/5/27 |
1,798 |
1,830 |
1,788 |
1,795 |
-0.17% |
7,000 |
2024/5/24 |
1,809 |
1,810 |
1,751 |
1,798 |
-0.33% |
12,500 |
2024/5/23 |
1,795 |
1,804 |
1,788 |
1,804 |
+0.50% |
5,700 |
2024/5/22 |
1,805 |
1,805 |
1,770 |
1,795 |
-0.28% |
4,400 |
2024/5/21 |
1,800 |
1,811 |
1,798 |
1,800 |
+0.11% |
15,700 |
2024/5/20 |
1,820 |
1,826 |
1,785 |
1,798 |
-1.21% |
15,400 |
2024/5/17 |
1,837 |
1,837 |
1,804 |
1,820 |
-0.11% |
8,900 |
2024/5/16 |
1,820 |
1,850 |
1,796 |
1,822 |
+0.11% |
11,100 |
2024/5/15 |
1,821 |
1,839 |
1,800 |
1,820 |
+0.00% |
10,500 |
2024/5/14 |
1,823 |
1,823 |
1,804 |
1,820 |
+0.11% |
4,000 |
2024/5/13 |
1,801 |
1,829 |
1,794 |
1,818 |
+4.00% |
13,400 |
2024/5/10 |
1,703 |
1,756 |
1,703 |
1,748 |
+0.75% |
1,500 |
2024/5/9 |
1,735 |
1,750 |
1,735 |
1,735 |
-0.63% |
400 |
2024/5/8 |
1,770 |
1,770 |
1,674 |
1,746 |
-1.36% |
1,800 |
2024/5/7 |
1,754 |
1,770 |
1,751 |
1,770 |
-0.11% |
2,400 |
2024/5/2 |
1,782 |
1,782 |
1,700 |
1,772 |
+0.23% |
3,800 |
2024/5/1 |
1,758 |
1,770 |
1,758 |
1,768 |
+0.68% |
5,900 |
2024/4/30 |
1,722 |
1,786 |
1,703 |
1,756 |
+1.80% |
13,200 |
2024/4/26 |
1,710 |
1,748 |
1,710 |
1,725 |
+0.58% |
2,700 |
2024/4/25 |
1,714 |
1,719 |
1,686 |
1,715 |
+0.76% |
1,500 |
2024/4/24 |
1,747 |
1,747 |
1,702 |
1,702 |
-1.50% |
4,600 |
2024/4/23 |
1,738 |
1,738 |
1,703 |
1,728 |
+0.88% |
3,700 |
2024/4/22 |
1,740 |
1,784 |
1,701 |
1,713 |
-1.55% |
9,900 |
2024/4/19 |
1,730 |
1,740 |
1,694 |
1,740 |
+0.00% |
6,300 |
2024/4/18 |
1,738 |
1,741 |
1,714 |
1,740 |
-0.34% |
3,300 |
2024/4/17 |
1,756 |
1,760 |
1,713 |
1,746 |
-0.63% |
5,900 |
2024/4/16 |
1,754 |
1,758 |
1,732 |
1,757 |
+0.17% |
7,400 |
2024/4/15 |
1,712 |
1,758 |
1,712 |
1,754 |
+0.46% |
7,600 |
2024/4/12 |
1,705 |
1,748 |
1,705 |
1,746 |
+2.71% |
14,700 |
2024/4/11 |
1,700 |
1,701 |
1,693 |
1,700 |
+0.18% |
2,500 |
2024/4/10 |
1,693 |
1,710 |
1,693 |
1,697 |
+0.41% |
6,300 |
2024/4/9 |
1,688 |
1,690 |
1,672 |
1,690 |
+1.50% |
3,600 |
2024/4/8 |
1,672 |
1,680 |
1,661 |
1,665 |
-0.42% |
5,800 |
2024/4/5 |
1,689 |
1,689 |
1,646 |
1,672 |
+0.36% |
4,800 |
2024/4/4 |
1,677 |
1,679 |
1,630 |
1,666 |
+1.34% |
12,600 |
2024/4/3 |
1,633 |
1,660 |
1,628 |
1,644 |
+0.55% |
25,900 |
2024/4/2 |
1,670 |
1,700 |
1,600 |
1,635 |
-2.04% |
22,800 |
2024/4/1 |
1,649 |
1,677 |
1,637 |
1,669 |
+2.27% |
34,600 |
2024/3/29 |
1,645 |
1,649 |
1,628 |
1,632 |
-0.91% |
8,100 |
2024/3/28 |
1,617 |
1,659 |
1,617 |
1,647 |
-0.60% |
8,900 |
2024/3/27 |
1,694 |
1,696 |
1,617 |
1,657 |
-0.06% |
19,700 |
2024/3/26 |
1,651 |
1,660 |
1,651 |
1,658 |
+0.61% |
4,600 |
2024/3/25 |
1,675 |
1,675 |
1,635 |
1,648 |
-0.72% |
7,700 |
2024/3/22 |
1,653 |
1,670 |
1,647 |
1,660 |
+1.16% |
5,300 |
2024/3/21 |
1,660 |
1,698 |
1,641 |
1,641 |
+0.06% |
10,800 |
2024/3/19 |
1,645 |
1,655 |
1,633 |
1,640 |
-0.30% |
5,200 |
2024/3/18 |
1,660 |
1,660 |
1,635 |
1,645 |
-0.90% |
12,800 |
2024/3/15 |
1,653 |
1,692 |
1,651 |
1,660 |
+0.18% |
6,300 |
2024/3/14 |
1,656 |
1,666 |
1,646 |
1,657 |
+0.06% |
5,600 |
2024/3/13 |
1,653 |
1,669 |
1,625 |
1,656 |
+0.18% |
13,100 |
2024/3/12 |
1,670 |
1,670 |
1,630 |
1,653 |
+0.43% |
9,400 |
2024/3/11 |
1,647 |
1,655 |
1,630 |
1,646 |
-1.79% |
5,800 |
2024/3/8 |
1,700 |
1,700 |
1,673 |
1,676 |
-1.41% |
3,800 |
2024/3/7 |
1,698 |
1,700 |
1,668 |
1,700 |
+0.35% |
13,200 |
2024/3/6 |
1,695 |
1,695 |
1,692 |
1,694 |
-0.18% |
2,000 |
2024/3/5 |
1,693 |
1,729 |
1,693 |
1,697 |
-0.29% |
2,300 |
2024/3/4 |
1,725 |
1,725 |
1,693 |
1,702 |
-0.53% |
3,000 |
2024/3/1 |
1,733 |
1,733 |
1,700 |
1,711 |
-1.27% |
7,200 |
2024/2/29 |
1,704 |
1,744 |
1,704 |
1,733 |
+1.40% |
10,300 |
2024/2/28 |
1,731 |
1,747 |
1,690 |
1,709 |
-0.58% |
19,200 |
2024/2/27 |
1,707 |
1,740 |
1,697 |
1,719 |
+1.48% |
16,700 |
|