日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
2,106 |
2,129 |
2,106 |
2,119 |
+0.62% |
90,200 |
2024/8/22 |
2,111 |
2,121 |
2,100 |
2,106 |
-0.24% |
122,900 |
2024/8/21 |
2,097 |
2,111 |
2,083 |
2,111 |
-0.24% |
132,900 |
2024/8/20 |
2,086 |
2,120 |
2,086 |
2,116 |
+2.22% |
91,500 |
2024/8/19 |
2,090 |
2,095 |
2,070 |
2,070 |
-1.66% |
145,400 |
2024/8/16 |
2,105 |
2,113 |
2,094 |
2,105 |
+0.43% |
103,600 |
2024/8/15 |
2,075 |
2,101 |
2,074 |
2,096 |
+1.01% |
117,800 |
2024/8/14 |
2,095 |
2,095 |
2,058 |
2,075 |
-1.05% |
165,600 |
2024/8/13 |
2,067 |
2,098 |
2,064 |
2,097 |
+1.99% |
164,200 |
2024/8/9 |
2,040 |
2,082 |
2,019 |
2,056 |
+3.89% |
307,600 |
2024/8/8 |
1,980 |
2,007 |
1,964 |
1,979 |
-1.59% |
333,100 |
2024/8/7 |
2,002 |
2,067 |
1,983 |
2,011 |
-0.35% |
270,100 |
2024/8/6 |
1,983 |
2,051 |
1,971 |
2,018 |
+7.40% |
340,700 |
2024/8/5 |
1,978 |
1,993 |
1,867 |
1,879 |
-8.16% |
353,900 |
2024/8/2 |
2,089 |
2,089 |
2,046 |
2,046 |
-3.31% |
172,500 |
2024/8/1 |
2,166 |
2,166 |
2,102 |
2,116 |
-3.07% |
138,700 |
2024/7/31 |
2,137 |
2,185 |
2,123 |
2,183 |
+1.82% |
97,800 |
2024/7/30 |
2,167 |
2,170 |
2,141 |
2,144 |
-0.42% |
103,000 |
2024/7/29 |
2,150 |
2,157 |
2,138 |
2,153 |
+1.46% |
109,900 |
2024/7/26 |
2,130 |
2,138 |
2,108 |
2,122 |
+0.24% |
104,400 |
2024/7/25 |
2,130 |
2,139 |
2,101 |
2,117 |
-0.47% |
162,700 |
2024/7/24 |
2,153 |
2,153 |
2,113 |
2,127 |
-1.12% |
105,400 |
2024/7/23 |
2,138 |
2,155 |
2,138 |
2,151 |
+0.84% |
64,500 |
2024/7/22 |
2,163 |
2,165 |
2,133 |
2,133 |
-1.89% |
108,900 |
2024/7/19 |
2,174 |
2,175 |
2,159 |
2,174 |
+0.74% |
83,300 |
2024/7/18 |
2,143 |
2,175 |
2,143 |
2,158 |
+0.00% |
112,300 |
2024/7/17 |
2,135 |
2,158 |
2,131 |
2,158 |
+1.51% |
106,200 |
2024/7/16 |
2,153 |
2,166 |
2,126 |
2,126 |
-0.61% |
147,500 |
2024/7/12 |
2,153 |
2,172 |
2,136 |
2,139 |
-0.74% |
161,900 |
2024/7/11 |
2,152 |
2,170 |
2,148 |
2,155 |
+0.61% |
123,100 |
2024/7/10 |
2,125 |
2,142 |
2,116 |
2,142 |
+0.61% |
144,900 |
2024/7/9 |
2,113 |
2,135 |
2,108 |
2,129 |
+0.76% |
111,900 |
2024/7/8 |
2,109 |
2,119 |
2,102 |
2,113 |
-0.05% |
117,600 |
2024/7/5 |
2,175 |
2,180 |
2,114 |
2,114 |
-2.45% |
152,000 |
2024/7/4 |
2,165 |
2,171 |
2,152 |
2,167 |
+0.46% |
125,600 |
2024/7/3 |
2,115 |
2,162 |
2,111 |
2,157 |
+1.75% |
229,800 |
2024/7/2 |
2,115 |
2,124 |
2,108 |
2,120 |
+0.33% |
116,400 |
2024/7/1 |
2,110 |
2,121 |
2,094 |
2,113 |
+0.62% |
118,700 |
2024/6/28 |
2,098 |
2,111 |
2,089 |
2,100 |
+0.72% |
180,400 |
2024/6/27 |
2,082 |
2,092 |
2,073 |
2,085 |
-0.38% |
309,600 |
2024/6/26 |
2,102 |
2,102 |
2,082 |
2,093 |
-0.62% |
111,700 |
2024/6/25 |
2,093 |
2,127 |
2,089 |
2,106 |
+0.19% |
170,100 |
2024/6/24 |
2,150 |
2,155 |
2,092 |
2,102 |
-1.18% |
135,100 |
2024/6/21 |
2,119 |
2,143 |
2,110 |
2,127 |
+0.95% |
345,500 |
2024/6/20 |
2,084 |
2,110 |
2,071 |
2,107 |
+2.23% |
221,600 |
2024/6/19 |
2,065 |
2,070 |
2,055 |
2,061 |
-0.48% |
61,300 |
2024/6/18 |
2,055 |
2,072 |
2,050 |
2,071 |
+1.67% |
93,900 |
2024/6/17 |
2,069 |
2,069 |
2,031 |
2,037 |
-1.45% |
137,100 |
2024/6/14 |
2,032 |
2,067 |
2,026 |
2,067 |
+1.72% |
140,100 |
2024/6/13 |
2,047 |
2,049 |
2,031 |
2,032 |
-0.83% |
83,900 |
2024/6/12 |
2,051 |
2,057 |
2,045 |
2,049 |
+0.10% |
66,600 |
2024/6/11 |
2,070 |
2,070 |
2,046 |
2,047 |
-0.44% |
110,000 |
2024/6/10 |
2,021 |
2,060 |
2,019 |
2,056 |
+1.83% |
169,500 |
2024/6/7 |
2,012 |
2,028 |
2,004 |
2,019 |
+0.10% |
110,700 |
2024/6/6 |
2,021 |
2,022 |
2,001 |
2,017 |
+0.15% |
105,700 |
2024/6/5 |
2,015 |
2,022 |
2,005 |
2,014 |
-0.64% |
90,100 |
2024/6/4 |
2,018 |
2,037 |
2,014 |
2,027 |
-0.10% |
165,200 |
2024/6/3 |
2,018 |
2,041 |
2,018 |
2,029 |
+0.95% |
135,400 |
2024/5/31 |
2,009 |
2,012 |
1,995 |
2,010 |
+0.25% |
206,800 |
2024/5/30 |
1,978 |
2,009 |
1,971 |
2,005 |
+1.16% |
251,800 |
2024/5/29 |
1,980 |
1,990 |
1,969 |
1,982 |
-0.45% |
130,200 |
2024/5/28 |
2,033 |
2,033 |
1,990 |
1,991 |
-1.63% |
173,500 |
2024/5/27 |
2,015 |
2,030 |
2,001 |
2,024 |
+0.40% |
152,500 |
2024/5/24 |
1,976 |
2,025 |
1,967 |
2,016 |
+1.46% |
202,800 |
2024/5/23 |
1,975 |
1,991 |
1,963 |
1,987 |
-0.70% |
437,000 |
2024/5/22 |
2,023 |
2,026 |
1,993 |
2,001 |
-0.50% |
286,800 |
2024/5/21 |
2,026 |
2,047 |
2,006 |
2,011 |
-1.08% |
315,900 |
2024/5/20 |
2,050 |
2,055 |
2,032 |
2,033 |
-1.31% |
212,100 |
2024/5/17 |
2,094 |
2,094 |
2,051 |
2,060 |
-1.25% |
169,400 |
2024/5/16 |
2,113 |
2,117 |
2,072 |
2,086 |
-1.28% |
174,600 |
2024/5/15 |
2,118 |
2,136 |
2,110 |
2,113 |
+0.09% |
200,900 |
2024/5/14 |
2,094 |
2,113 |
2,059 |
2,111 |
+1.49% |
302,000 |
2024/5/13 |
2,100 |
2,144 |
2,073 |
2,080 |
-2.21% |
347,100 |
2024/5/10 |
2,127 |
2,144 |
2,112 |
2,127 |
+0.38% |
165,400 |
2024/5/9 |
2,113 |
2,141 |
2,102 |
2,119 |
+1.63% |
213,800 |
2024/5/8 |
2,079 |
2,091 |
2,073 |
2,085 |
+0.58% |
142,800 |
2024/5/7 |
2,068 |
2,078 |
2,055 |
2,073 |
+0.29% |
138,800 |
2024/5/2 |
2,062 |
2,075 |
2,051 |
2,067 |
-0.34% |
117,100 |
2024/5/1 |
2,052 |
2,074 |
2,038 |
2,074 |
+1.02% |
139,900 |
2024/4/30 |
2,070 |
2,074 |
2,047 |
2,053 |
-0.24% |
136,600 |
2024/4/26 |
2,046 |
2,059 |
2,034 |
2,058 |
+0.19% |
220,700 |
2024/4/25 |
2,042 |
2,066 |
2,038 |
2,054 |
+0.44% |
132,000 |
2024/4/24 |
2,050 |
2,067 |
2,042 |
2,045 |
-1.02% |
207,500 |
2024/4/23 |
2,055 |
2,092 |
2,055 |
2,066 |
+1.03% |
258,900 |
2024/4/22 |
2,042 |
2,053 |
2,031 |
2,045 |
+1.74% |
192,900 |
2024/4/19 |
2,038 |
2,043 |
2,005 |
2,010 |
-1.62% |
218,200 |
2024/4/18 |
2,025 |
2,047 |
2,022 |
2,043 |
+0.64% |
142,600 |
2024/4/17 |
2,063 |
2,063 |
2,015 |
2,030 |
-1.60% |
203,000 |
2024/4/16 |
2,069 |
2,077 |
2,054 |
2,063 |
-0.67% |
166,300 |
2024/4/15 |
2,044 |
2,078 |
2,041 |
2,077 |
+1.27% |
215,900 |
2024/4/12 |
2,031 |
2,053 |
2,021 |
2,051 |
+1.13% |
229,300 |
2024/4/11 |
2,028 |
2,031 |
2,016 |
2,028 |
-0.59% |
170,300 |
2024/4/10 |
2,036 |
2,052 |
2,032 |
2,040 |
+0.34% |
183,600 |
2024/4/9 |
2,017 |
2,034 |
2,008 |
2,033 |
+0.99% |
178,400 |
2024/4/8 |
2,029 |
2,031 |
2,001 |
2,013 |
-0.25% |
297,700 |
2024/4/5 |
2,015 |
2,023 |
2,004 |
2,018 |
-0.59% |
174,100 |
2024/4/4 |
2,030 |
2,034 |
2,015 |
2,030 |
+0.10% |
165,400 |
2024/4/3 |
2,010 |
2,030 |
2,002 |
2,028 |
+0.80% |
304,500 |
2024/4/2 |
2,056 |
2,062 |
2,010 |
2,012 |
-2.00% |
334,300 |
2024/4/1 |
2,040 |
2,054 |
2,029 |
2,053 |
+0.79% |
384,100 |
2024/3/29 |
1,999 |
2,039 |
1,997 |
2,037 |
+1.24% |
455,700 |
2024/3/28 |
2,064 |
2,088 |
2,009 |
2,012 |
+0.35% |
1,359,700 |
2024/3/27 |
1,980 |
2,011 |
1,979 |
2,005 |
+1.78% |
598,100 |
2024/3/26 |
1,966 |
1,977 |
1,953 |
1,970 |
+0.56% |
322,100 |
2024/3/25 |
1,986 |
1,986 |
1,955 |
1,959 |
-1.56% |
421,000 |
2024/3/22 |
1,985 |
2,000 |
1,977 |
1,990 |
+0.81% |
354,100 |
2024/3/21 |
1,966 |
1,981 |
1,956 |
1,974 |
+0.97% |
431,300 |
2024/3/19 |
1,946 |
1,960 |
1,937 |
1,955 |
+1.14% |
512,500 |
2024/3/18 |
1,940 |
1,940 |
1,914 |
1,933 |
+0.16% |
282,300 |
2024/3/15 |
1,940 |
1,943 |
1,913 |
1,930 |
-0.67% |
300,800 |
2024/3/14 |
1,937 |
1,945 |
1,930 |
1,943 |
+0.62% |
150,200 |
2024/3/13 |
1,944 |
1,946 |
1,922 |
1,931 |
+0.05% |
261,100 |
2024/3/12 |
1,919 |
1,930 |
1,908 |
1,930 |
+0.68% |
246,900 |
2024/3/11 |
1,919 |
1,920 |
1,893 |
1,917 |
-0.31% |
286,200 |
2024/3/8 |
1,886 |
1,923 |
1,880 |
1,923 |
+1.64% |
433,800 |
2024/3/7 |
1,887 |
1,892 |
1,880 |
1,892 |
+0.48% |
411,000 |
2024/3/6 |
1,869 |
1,886 |
1,859 |
1,883 |
+0.80% |
593,600 |
2024/3/5 |
1,852 |
1,873 |
1,840 |
1,868 |
-0.05% |
574,900 |
2024/3/4 |
1,890 |
1,896 |
1,865 |
1,869 |
-1.58% |
724,600 |
2024/3/1 |
1,899 |
1,904 |
1,894 |
1,899 |
-0.37% |
423,800 |
2024/2/29 |
1,912 |
1,915 |
1,897 |
1,906 |
-1.04% |
303,000 |
2024/2/28 |
1,922 |
1,930 |
1,919 |
1,926 |
+0.21% |
271,700 |
2024/2/27 |
1,916 |
1,930 |
1,911 |
1,922 |
+0.42% |
295,400 |
|