日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
2,010 |
2,038 |
2,010 |
2,023 |
+1.61% |
164,400 |
2024/8/22 |
2,007 |
2,011 |
1,986 |
1,991 |
+0.20% |
197,500 |
2024/8/21 |
2,001 |
2,010 |
1,987 |
1,987 |
-1.88% |
135,500 |
2024/8/20 |
2,007 |
2,029 |
2,007 |
2,025 |
+1.50% |
99,800 |
2024/8/19 |
2,039 |
2,052 |
1,993 |
1,995 |
-2.11% |
218,900 |
2024/8/16 |
2,025 |
2,044 |
2,008 |
2,038 |
+2.67% |
90,500 |
2024/8/15 |
1,989 |
1,994 |
1,972 |
1,985 |
+0.76% |
92,000 |
2024/8/14 |
1,965 |
1,981 |
1,945 |
1,970 |
+1.18% |
100,500 |
2024/8/13 |
1,957 |
1,957 |
1,926 |
1,947 |
+0.93% |
134,700 |
2024/8/9 |
1,912 |
1,952 |
1,893 |
1,929 |
+3.04% |
135,700 |
2024/8/8 |
1,870 |
1,910 |
1,858 |
1,872 |
-1.37% |
250,400 |
2024/8/7 |
1,854 |
1,948 |
1,838 |
1,898 |
+0.21% |
221,100 |
2024/8/6 |
1,903 |
1,948 |
1,853 |
1,894 |
+4.35% |
252,100 |
2024/8/5 |
2,000 |
2,003 |
1,797 |
1,815 |
-12.45% |
554,800 |
2024/8/2 |
2,100 |
2,107 |
2,061 |
2,073 |
-4.82% |
295,400 |
2024/8/1 |
2,216 |
2,222 |
2,178 |
2,178 |
-3.63% |
202,300 |
2024/7/31 |
2,194 |
2,260 |
2,177 |
2,260 |
+3.06% |
142,500 |
2024/7/30 |
2,220 |
2,220 |
2,177 |
2,193 |
-1.13% |
116,600 |
2024/7/29 |
2,207 |
2,222 |
2,184 |
2,218 |
+1.70% |
97,000 |
2024/7/26 |
2,186 |
2,209 |
2,167 |
2,181 |
-1.45% |
114,600 |
2024/7/25 |
2,186 |
2,213 |
2,152 |
2,213 |
+0.59% |
232,300 |
2024/7/24 |
2,220 |
2,226 |
2,183 |
2,200 |
-1.43% |
191,000 |
2024/7/23 |
2,250 |
2,299 |
2,221 |
2,232 |
-1.54% |
127,100 |
2024/7/22 |
2,282 |
2,296 |
2,254 |
2,267 |
-0.66% |
62,100 |
2024/7/19 |
2,261 |
2,282 |
2,251 |
2,282 |
+0.62% |
68,200 |
2024/7/18 |
2,287 |
2,306 |
2,263 |
2,268 |
-0.83% |
96,300 |
2024/7/17 |
2,248 |
2,287 |
2,244 |
2,287 |
+1.96% |
76,700 |
2024/7/16 |
2,296 |
2,296 |
2,241 |
2,243 |
-1.84% |
108,400 |
2024/7/12 |
2,323 |
2,337 |
2,271 |
2,285 |
-2.23% |
157,700 |
2024/7/11 |
2,302 |
2,338 |
2,288 |
2,337 |
+2.50% |
292,700 |
2024/7/10 |
2,248 |
2,302 |
2,248 |
2,280 |
+1.42% |
205,400 |
2024/7/9 |
2,244 |
2,268 |
2,204 |
2,248 |
+0.72% |
343,000 |
2024/7/8 |
2,251 |
2,269 |
2,200 |
2,232 |
+1.92% |
408,300 |
2024/7/5 |
2,252 |
2,279 |
2,190 |
2,190 |
-1.79% |
613,900 |
2024/7/4 |
2,276 |
2,324 |
2,217 |
2,230 |
+10.07% |
1,105,900 |
2024/7/3 |
2,022 |
2,046 |
2,012 |
2,026 |
-0.05% |
197,500 |
2024/7/2 |
2,062 |
2,067 |
2,023 |
2,027 |
-1.84% |
117,900 |
2024/7/1 |
2,110 |
2,115 |
2,055 |
2,065 |
-2.04% |
163,700 |
2024/6/28 |
2,122 |
2,122 |
2,092 |
2,108 |
-0.52% |
65,500 |
2024/6/27 |
2,102 |
2,134 |
2,102 |
2,119 |
+0.57% |
101,700 |
2024/6/26 |
2,115 |
2,126 |
2,103 |
2,107 |
-0.61% |
66,900 |
2024/6/25 |
2,082 |
2,126 |
2,080 |
2,120 |
+1.58% |
115,100 |
2024/6/24 |
2,073 |
2,101 |
2,071 |
2,087 |
+0.77% |
111,800 |
2024/6/21 |
2,084 |
2,115 |
2,069 |
2,071 |
-0.67% |
87,900 |
2024/6/20 |
2,089 |
2,101 |
2,068 |
2,085 |
+0.63% |
69,300 |
2024/6/19 |
2,048 |
2,086 |
2,031 |
2,072 |
+1.92% |
109,600 |
2024/6/18 |
2,024 |
2,036 |
2,009 |
2,033 |
+1.45% |
62,100 |
2024/6/17 |
2,034 |
2,034 |
1,986 |
2,004 |
-1.33% |
100,200 |
2024/6/14 |
1,975 |
2,032 |
1,974 |
2,031 |
+2.58% |
117,200 |
2024/6/13 |
2,009 |
2,009 |
1,980 |
1,980 |
-0.80% |
123,400 |
2024/6/12 |
2,004 |
2,016 |
1,996 |
1,996 |
-0.45% |
108,900 |
2024/6/11 |
2,056 |
2,060 |
2,005 |
2,005 |
-2.20% |
96,300 |
2024/6/10 |
2,025 |
2,053 |
2,015 |
2,050 |
+2.14% |
106,900 |
2024/6/7 |
1,990 |
2,013 |
1,990 |
2,007 |
+1.01% |
199,100 |
2024/6/6 |
2,124 |
2,142 |
1,987 |
1,987 |
-8.05% |
496,000 |
2024/6/5 |
2,140 |
2,190 |
2,132 |
2,161 |
+0.09% |
158,500 |
2024/6/4 |
2,149 |
2,166 |
2,119 |
2,159 |
+0.65% |
82,500 |
2024/6/3 |
2,130 |
2,150 |
2,120 |
2,145 |
+1.27% |
82,700 |
2024/5/31 |
2,077 |
2,126 |
2,077 |
2,118 |
+2.97% |
83,100 |
2024/5/30 |
2,030 |
2,061 |
2,006 |
2,057 |
+0.78% |
89,300 |
2024/5/29 |
2,084 |
2,102 |
2,041 |
2,041 |
-2.02% |
92,600 |
2024/5/28 |
2,105 |
2,111 |
2,074 |
2,083 |
-0.86% |
67,200 |
2024/5/27 |
2,085 |
2,101 |
2,061 |
2,101 |
+1.64% |
48,700 |
2024/5/24 |
2,062 |
2,082 |
2,058 |
2,067 |
-0.82% |
56,700 |
2024/5/23 |
2,085 |
2,089 |
2,058 |
2,084 |
+0.58% |
52,300 |
2024/5/22 |
2,068 |
2,078 |
2,063 |
2,072 |
-0.29% |
51,800 |
2024/5/21 |
2,100 |
2,112 |
2,077 |
2,078 |
-0.14% |
58,700 |
2024/5/20 |
2,069 |
2,089 |
2,065 |
2,081 |
+1.02% |
80,300 |
2024/5/17 |
2,055 |
2,079 |
2,050 |
2,060 |
-0.10% |
84,100 |
2024/5/16 |
2,094 |
2,094 |
2,045 |
2,062 |
-1.53% |
96,700 |
2024/5/15 |
2,094 |
2,104 |
2,080 |
2,094 |
+0.48% |
77,000 |
2024/5/14 |
2,091 |
2,097 |
2,063 |
2,084 |
-1.09% |
78,400 |
2024/5/13 |
2,110 |
2,125 |
2,083 |
2,107 |
-0.28% |
75,100 |
2024/5/10 |
2,124 |
2,124 |
2,097 |
2,113 |
+0.09% |
42,700 |
2024/5/9 |
2,103 |
2,122 |
2,085 |
2,111 |
+0.24% |
75,500 |
2024/5/8 |
2,175 |
2,175 |
2,104 |
2,106 |
-3.31% |
89,900 |
2024/5/7 |
2,145 |
2,182 |
2,136 |
2,178 |
+2.30% |
122,900 |
2024/5/2 |
2,077 |
2,137 |
2,077 |
2,129 |
+2.50% |
118,000 |
2024/5/1 |
2,087 |
2,099 |
2,067 |
2,077 |
-0.29% |
65,800 |
2024/4/30 |
2,120 |
2,123 |
2,058 |
2,083 |
-1.56% |
213,400 |
2024/4/26 |
2,112 |
2,116 |
2,078 |
2,116 |
-0.19% |
147,500 |
2024/4/25 |
2,161 |
2,161 |
2,118 |
2,120 |
-1.90% |
88,200 |
2024/4/24 |
2,165 |
2,180 |
2,150 |
2,161 |
+0.56% |
98,000 |
2024/4/23 |
2,105 |
2,160 |
2,094 |
2,149 |
+2.58% |
144,600 |
2024/4/22 |
2,072 |
2,097 |
2,064 |
2,095 |
+2.20% |
66,000 |
2024/4/19 |
2,068 |
2,068 |
2,019 |
2,050 |
-1.06% |
117,100 |
2024/4/18 |
2,050 |
2,078 |
2,048 |
2,072 |
+1.92% |
79,800 |
2024/4/17 |
2,057 |
2,063 |
2,018 |
2,033 |
-0.49% |
87,300 |
2024/4/16 |
2,076 |
2,082 |
2,035 |
2,043 |
-2.44% |
130,400 |
2024/4/15 |
2,078 |
2,105 |
2,072 |
2,094 |
-0.85% |
86,100 |
2024/4/12 |
2,089 |
2,122 |
2,073 |
2,112 |
+0.52% |
130,700 |
2024/4/11 |
2,081 |
2,125 |
2,058 |
2,101 |
+0.19% |
91,500 |
2024/4/10 |
2,084 |
2,109 |
2,082 |
2,097 |
+0.67% |
134,500 |
2024/4/9 |
2,150 |
2,151 |
2,076 |
2,083 |
-2.71% |
194,400 |
2024/4/8 |
2,150 |
2,150 |
2,086 |
2,141 |
+3.88% |
327,200 |
2024/4/5 |
2,039 |
2,070 |
2,012 |
2,061 |
-0.63% |
250,800 |
2024/4/4 |
2,037 |
2,097 |
1,978 |
2,074 |
-0.62% |
512,600 |
2024/4/3 |
2,095 |
2,132 |
2,079 |
2,087 |
+0.72% |
257,000 |
2024/4/2 |
2,140 |
2,144 |
2,060 |
2,072 |
-2.91% |
295,400 |
2024/4/1 |
2,180 |
2,220 |
2,127 |
2,134 |
-0.65% |
217,400 |
2024/3/29 |
2,100 |
2,153 |
2,085 |
2,148 |
+2.92% |
164,000 |
2024/3/28 |
2,127 |
2,127 |
2,072 |
2,087 |
-1.65% |
93,500 |
2024/3/27 |
2,083 |
2,128 |
2,083 |
2,122 |
+2.31% |
133,600 |
2024/3/26 |
2,069 |
2,081 |
2,040 |
2,074 |
+0.24% |
73,100 |
2024/3/25 |
2,045 |
2,113 |
2,044 |
2,069 |
+1.57% |
142,800 |
2024/3/22 |
2,037 |
2,045 |
2,015 |
2,037 |
+0.05% |
102,800 |
2024/3/21 |
2,029 |
2,042 |
2,025 |
2,036 |
+0.94% |
88,500 |
2024/3/19 |
1,998 |
2,039 |
1,996 |
2,017 |
+1.56% |
112,900 |
2024/3/18 |
1,970 |
1,994 |
1,960 |
1,986 |
+2.11% |
69,600 |
2024/3/15 |
1,940 |
1,956 |
1,933 |
1,945 |
-0.10% |
64,100 |
2024/3/14 |
1,920 |
1,947 |
1,911 |
1,947 |
+2.15% |
82,600 |
2024/3/13 |
1,915 |
1,922 |
1,888 |
1,906 |
-1.04% |
80,900 |
2024/3/12 |
1,898 |
1,926 |
1,884 |
1,926 |
+0.68% |
101,500 |
2024/3/11 |
1,904 |
1,930 |
1,895 |
1,913 |
+0.37% |
101,000 |
2024/3/8 |
1,887 |
1,917 |
1,884 |
1,906 |
+0.21% |
129,900 |
2024/3/7 |
1,945 |
1,945 |
1,885 |
1,902 |
-0.83% |
108,200 |
2024/3/6 |
1,873 |
1,924 |
1,872 |
1,918 |
+2.08% |
178,700 |
2024/3/5 |
1,888 |
1,893 |
1,861 |
1,879 |
-0.74% |
101,700 |
2024/3/4 |
1,888 |
1,917 |
1,880 |
1,893 |
+0.32% |
177,600 |
2024/3/1 |
1,900 |
1,909 |
1,877 |
1,887 |
-2.33% |
147,500 |
2024/2/29 |
1,995 |
1,998 |
1,924 |
1,932 |
-2.28% |
199,200 |
2024/2/28 |
1,960 |
2,000 |
1,953 |
1,977 |
-0.10% |
251,900 |
2024/2/27 |
1,970 |
1,995 |
1,965 |
1,979 |
+0.71% |
376,800 |
|