日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,825 |
1,835 |
1,808 |
1,824 |
-0.16% |
43,500 |
2024/8/22 |
1,850 |
1,850 |
1,821 |
1,827 |
-1.51% |
27,400 |
2024/8/21 |
1,851 |
1,855 |
1,839 |
1,855 |
-0.22% |
26,000 |
2024/8/20 |
1,888 |
1,888 |
1,853 |
1,859 |
-0.32% |
39,400 |
2024/8/19 |
1,896 |
1,896 |
1,864 |
1,865 |
-2.56% |
50,700 |
2024/8/16 |
1,895 |
1,933 |
1,888 |
1,914 |
+2.24% |
34,200 |
2024/8/15 |
1,865 |
1,887 |
1,860 |
1,872 |
+0.70% |
44,300 |
2024/8/14 |
1,845 |
1,879 |
1,841 |
1,859 |
+0.76% |
22,000 |
2024/8/13 |
1,806 |
1,845 |
1,805 |
1,845 |
+2.96% |
31,000 |
2024/8/9 |
1,807 |
1,825 |
1,762 |
1,792 |
+2.28% |
68,600 |
2024/8/8 |
1,770 |
1,800 |
1,752 |
1,752 |
-3.20% |
57,700 |
2024/8/7 |
1,726 |
1,843 |
1,718 |
1,810 |
+3.31% |
81,200 |
2024/8/6 |
1,700 |
1,780 |
1,676 |
1,752 |
+8.48% |
90,900 |
2024/8/5 |
1,763 |
1,843 |
1,575 |
1,615 |
-14.23% |
116,400 |
2024/8/2 |
1,983 |
1,983 |
1,883 |
1,883 |
-8.37% |
105,300 |
2024/8/1 |
2,055 |
2,093 |
2,043 |
2,055 |
-0.82% |
60,600 |
2024/7/31 |
2,004 |
2,072 |
1,997 |
2,072 |
+3.03% |
54,600 |
2024/7/30 |
2,025 |
2,026 |
2,004 |
2,011 |
-1.57% |
44,700 |
2024/7/29 |
2,012 |
2,045 |
2,008 |
2,043 |
+2.00% |
30,300 |
2024/7/26 |
2,010 |
2,026 |
2,000 |
2,003 |
-0.60% |
34,500 |
2024/7/25 |
2,022 |
2,028 |
2,006 |
2,015 |
-0.93% |
52,500 |
2024/7/24 |
2,044 |
2,064 |
2,034 |
2,034 |
-1.12% |
28,700 |
2024/7/23 |
2,046 |
2,067 |
2,045 |
2,057 |
+0.78% |
26,200 |
2024/7/22 |
2,061 |
2,069 |
2,040 |
2,041 |
-0.97% |
44,800 |
2024/7/19 |
2,061 |
2,070 |
2,039 |
2,061 |
-0.43% |
18,600 |
2024/7/18 |
2,048 |
2,077 |
2,031 |
2,070 |
+0.93% |
50,000 |
2024/7/17 |
2,059 |
2,079 |
2,048 |
2,051 |
+0.05% |
37,700 |
2024/7/16 |
2,065 |
2,074 |
2,049 |
2,050 |
-0.82% |
22,600 |
2024/7/12 |
2,041 |
2,074 |
2,041 |
2,067 |
-0.10% |
29,800 |
2024/7/11 |
2,064 |
2,080 |
2,053 |
2,069 |
+0.68% |
24,600 |
2024/7/10 |
2,052 |
2,077 |
2,050 |
2,055 |
+0.15% |
26,000 |
2024/7/9 |
2,044 |
2,069 |
2,025 |
2,052 |
+0.39% |
39,100 |
2024/7/8 |
2,061 |
2,061 |
2,042 |
2,044 |
-1.26% |
33,400 |
2024/7/5 |
2,106 |
2,111 |
2,070 |
2,070 |
-1.99% |
35,200 |
2024/7/4 |
2,136 |
2,137 |
2,102 |
2,112 |
-1.17% |
49,400 |
2024/7/3 |
2,107 |
2,155 |
2,107 |
2,137 |
+0.28% |
61,900 |
2024/7/2 |
2,121 |
2,134 |
2,106 |
2,131 |
+0.47% |
71,300 |
2024/7/1 |
2,145 |
2,146 |
2,116 |
2,121 |
-1.12% |
45,900 |
2024/6/28 |
2,132 |
2,145 |
2,128 |
2,145 |
+0.70% |
25,700 |
2024/6/27 |
2,115 |
2,139 |
2,105 |
2,130 |
+0.47% |
46,800 |
2024/6/26 |
2,101 |
2,133 |
2,075 |
2,120 |
+0.95% |
48,200 |
2024/6/25 |
2,050 |
2,104 |
2,050 |
2,100 |
+3.14% |
67,000 |
2024/6/24 |
2,042 |
2,042 |
2,016 |
2,036 |
-0.05% |
36,500 |
2024/6/21 |
2,049 |
2,053 |
2,035 |
2,037 |
-0.20% |
44,900 |
2024/6/20 |
2,039 |
2,050 |
2,029 |
2,041 |
+0.10% |
36,600 |
2024/6/19 |
2,031 |
2,056 |
2,031 |
2,039 |
-0.10% |
24,000 |
2024/6/18 |
2,048 |
2,057 |
2,025 |
2,041 |
+0.29% |
20,500 |
2024/6/17 |
2,063 |
2,073 |
2,032 |
2,035 |
-1.45% |
33,100 |
2024/6/14 |
2,060 |
2,078 |
2,053 |
2,065 |
-0.05% |
52,500 |
2024/6/13 |
2,109 |
2,109 |
2,066 |
2,066 |
-2.04% |
25,400 |
2024/6/12 |
2,125 |
2,125 |
2,102 |
2,109 |
-0.99% |
16,000 |
2024/6/11 |
2,177 |
2,179 |
2,130 |
2,130 |
-1.80% |
25,200 |
2024/6/10 |
2,150 |
2,178 |
2,149 |
2,169 |
+1.88% |
40,100 |
2024/6/7 |
2,118 |
2,143 |
2,114 |
2,129 |
+0.52% |
36,800 |
2024/6/6 |
2,081 |
2,121 |
2,081 |
2,118 |
+0.95% |
47,000 |
2024/6/5 |
2,107 |
2,114 |
2,082 |
2,098 |
-1.78% |
43,600 |
2024/6/4 |
2,207 |
2,207 |
2,132 |
2,136 |
-3.70% |
51,800 |
2024/6/3 |
2,194 |
2,222 |
2,172 |
2,218 |
+1.42% |
66,500 |
2024/5/31 |
2,120 |
2,187 |
2,117 |
2,187 |
+3.60% |
58,200 |
2024/5/30 |
2,058 |
2,112 |
2,043 |
2,111 |
+1.93% |
40,200 |
2024/5/29 |
2,042 |
2,100 |
2,042 |
2,071 |
+1.47% |
48,000 |
2024/5/28 |
2,036 |
2,049 |
2,024 |
2,041 |
+0.69% |
17,300 |
2024/5/27 |
2,009 |
2,038 |
2,009 |
2,027 |
+0.90% |
26,600 |
2024/5/24 |
2,015 |
2,023 |
2,008 |
2,009 |
-1.08% |
23,400 |
2024/5/23 |
2,050 |
2,050 |
2,022 |
2,031 |
-0.93% |
27,900 |
2024/5/22 |
2,065 |
2,075 |
2,045 |
2,050 |
-0.73% |
32,000 |
2024/5/21 |
2,084 |
2,088 |
2,065 |
2,065 |
-0.34% |
19,200 |
2024/5/20 |
2,055 |
2,092 |
2,055 |
2,072 |
+0.83% |
33,800 |
2024/5/17 |
2,030 |
2,055 |
2,022 |
2,055 |
+0.83% |
25,000 |
2024/5/16 |
2,034 |
2,057 |
2,022 |
2,038 |
-0.20% |
36,700 |
2024/5/15 |
2,047 |
2,056 |
2,019 |
2,042 |
+0.25% |
31,900 |
2024/5/14 |
2,052 |
2,075 |
2,019 |
2,037 |
-1.31% |
34,500 |
2024/5/13 |
2,054 |
2,083 |
2,049 |
2,064 |
-0.24% |
42,000 |
2024/5/10 |
2,076 |
2,086 |
2,034 |
2,069 |
-1.38% |
68,800 |
2024/5/9 |
2,086 |
2,108 |
2,066 |
2,098 |
+1.30% |
38,900 |
2024/5/8 |
2,072 |
2,084 |
2,061 |
2,071 |
-0.58% |
27,100 |
2024/5/7 |
2,085 |
2,101 |
2,078 |
2,083 |
-0.86% |
24,000 |
2024/5/2 |
2,089 |
2,108 |
2,077 |
2,101 |
+0.57% |
28,000 |
2024/5/1 |
2,065 |
2,113 |
2,064 |
2,089 |
+0.10% |
44,600 |
2024/4/30 |
2,041 |
2,091 |
2,019 |
2,087 |
+1.90% |
63,700 |
2024/4/26 |
2,030 |
2,066 |
2,020 |
2,048 |
+0.54% |
44,600 |
2024/4/25 |
2,055 |
2,072 |
2,033 |
2,037 |
-0.92% |
38,100 |
2024/4/24 |
2,067 |
2,067 |
2,041 |
2,056 |
+0.19% |
48,200 |
2024/4/23 |
2,037 |
2,066 |
2,037 |
2,052 |
+1.13% |
38,700 |
2024/4/22 |
2,004 |
2,032 |
1,994 |
2,029 |
+2.53% |
45,700 |
2024/4/19 |
1,990 |
2,012 |
1,962 |
1,979 |
-1.00% |
46,500 |
2024/4/18 |
1,962 |
2,008 |
1,962 |
1,999 |
+1.94% |
42,200 |
2024/4/17 |
2,010 |
2,010 |
1,959 |
1,961 |
-1.65% |
67,900 |
2024/4/16 |
2,046 |
2,057 |
1,990 |
1,994 |
-2.78% |
69,300 |
2024/4/15 |
1,993 |
2,062 |
1,990 |
2,051 |
+3.01% |
106,400 |
2024/4/12 |
1,994 |
2,000 |
1,986 |
1,991 |
-0.15% |
25,400 |
2024/4/11 |
1,978 |
2,000 |
1,971 |
1,994 |
+0.35% |
36,400 |
2024/4/10 |
1,990 |
2,000 |
1,987 |
1,987 |
-0.75% |
23,200 |
2024/4/9 |
2,001 |
2,010 |
1,992 |
2,002 |
+0.05% |
29,000 |
2024/4/8 |
1,996 |
2,006 |
1,988 |
2,001 |
+0.55% |
38,600 |
2024/4/5 |
1,985 |
1,997 |
1,974 |
1,990 |
-1.09% |
29,200 |
2024/4/4 |
2,032 |
2,037 |
2,000 |
2,012 |
-0.54% |
48,500 |
2024/4/3 |
1,997 |
2,048 |
1,993 |
2,023 |
+0.55% |
50,800 |
2024/4/2 |
2,078 |
2,095 |
2,003 |
2,012 |
-2.57% |
64,200 |
2024/4/1 |
2,104 |
2,110 |
2,062 |
2,065 |
-0.91% |
52,000 |
2024/3/29 |
2,089 |
2,108 |
2,066 |
2,084 |
+0.05% |
33,500 |
2024/3/28 |
2,113 |
2,129 |
2,083 |
2,083 |
-3.48% |
81,700 |
2024/3/27 |
2,113 |
2,198 |
2,108 |
2,158 |
+2.86% |
162,900 |
2024/3/26 |
2,085 |
2,109 |
2,080 |
2,098 |
+0.62% |
44,100 |
2024/3/25 |
2,128 |
2,129 |
2,085 |
2,085 |
-2.11% |
57,100 |
2024/3/22 |
2,122 |
2,130 |
2,101 |
2,130 |
+1.00% |
33,300 |
2024/3/21 |
2,084 |
2,124 |
2,071 |
2,109 |
+2.23% |
60,400 |
2024/3/19 |
2,066 |
2,084 |
2,048 |
2,063 |
-0.58% |
53,800 |
2024/3/18 |
2,083 |
2,083 |
2,052 |
2,075 |
+1.02% |
36,700 |
2024/3/15 |
2,038 |
2,070 |
2,031 |
2,054 |
+1.28% |
41,300 |
2024/3/14 |
2,032 |
2,037 |
2,016 |
2,028 |
+0.75% |
21,700 |
2024/3/13 |
2,021 |
2,048 |
1,997 |
2,013 |
+0.40% |
47,100 |
2024/3/12 |
1,982 |
2,005 |
1,962 |
2,005 |
+0.30% |
50,100 |
2024/3/11 |
2,060 |
2,081 |
1,981 |
1,999 |
-4.35% |
79,200 |
2024/3/8 |
2,049 |
2,099 |
2,034 |
2,090 |
+2.60% |
87,300 |
2024/3/7 |
1,999 |
2,054 |
1,999 |
2,037 |
+2.36% |
85,800 |
2024/3/6 |
1,971 |
2,005 |
1,967 |
1,990 |
+0.15% |
87,800 |
2024/3/5 |
1,980 |
1,992 |
1,965 |
1,987 |
+0.00% |
39,000 |
2024/3/4 |
2,010 |
2,010 |
1,968 |
1,987 |
-1.14% |
52,700 |
2024/3/1 |
1,980 |
2,019 |
1,979 |
2,010 |
+1.62% |
58,500 |
2024/2/29 |
1,958 |
1,993 |
1,958 |
1,978 |
+0.15% |
26,200 |
2024/2/28 |
1,933 |
1,986 |
1,930 |
1,975 |
+2.17% |
74,900 |
2024/2/27 |
1,926 |
1,957 |
1,916 |
1,933 |
+0.31% |
45,900 |
|