日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
2,429 |
2,460 |
2,407.5 |
2,418.5 |
+0.04% |
3,340,000 |
2024/8/22 |
2,395 |
2,427.5 |
2,389.5 |
2,417.5 |
+1.00% |
3,011,300 |
2024/8/21 |
2,365 |
2,406.5 |
2,345.5 |
2,393.5 |
-0.13% |
2,950,100 |
2024/8/20 |
2,430 |
2,438 |
2,375 |
2,396.5 |
-0.10% |
3,721,900 |
2024/8/19 |
2,378.5 |
2,419 |
2,367.5 |
2,399 |
+0.90% |
3,625,800 |
2024/8/16 |
2,368.5 |
2,392 |
2,343 |
2,377.5 |
+1.69% |
4,064,600 |
2024/8/15 |
2,345.5 |
2,374 |
2,335.5 |
2,338 |
+0.73% |
5,407,400 |
2024/8/14 |
2,315 |
2,348 |
2,288 |
2,321 |
+1.42% |
6,512,900 |
2024/8/13 |
2,284 |
2,319 |
2,240 |
2,288.5 |
+0.46% |
8,073,200 |
2024/8/9 |
2,240 |
2,299.5 |
2,218.5 |
2,278 |
-0.52% |
7,204,100 |
2024/8/8 |
2,258.5 |
2,330 |
2,229.5 |
2,290 |
-0.24% |
6,090,300 |
2024/8/7 |
2,201 |
2,398.5 |
2,189.5 |
2,295.5 |
+0.81% |
9,846,800 |
2024/8/6 |
2,222.5 |
2,350 |
2,213 |
2,277 |
+9.87% |
10,261,900 |
2024/8/5 |
2,109 |
2,220 |
2,042.5 |
2,072.5 |
-9.42% |
9,965,100 |
2024/8/2 |
2,249.5 |
2,330.5 |
2,239.5 |
2,288 |
-2.37% |
7,802,300 |
2024/8/1 |
2,451 |
2,475 |
2,324 |
2,343.5 |
-8.97% |
9,766,600 |
2024/7/31 |
2,525 |
2,587 |
2,521.5 |
2,574.5 |
-1.09% |
6,315,600 |
2024/7/30 |
2,579 |
2,634 |
2,568 |
2,603 |
+0.93% |
3,263,600 |
2024/7/29 |
2,549 |
2,595.5 |
2,522 |
2,579 |
+3.20% |
3,667,000 |
2024/7/26 |
2,492.5 |
2,552 |
2,479.5 |
2,499 |
+0.46% |
4,237,200 |
2024/7/25 |
2,490 |
2,522 |
2,468.5 |
2,487.5 |
-1.99% |
5,574,200 |
2024/7/24 |
2,592.5 |
2,593 |
2,532.5 |
2,538 |
-2.94% |
4,619,000 |
2024/7/23 |
2,624.5 |
2,690 |
2,612 |
2,615 |
-0.87% |
3,927,800 |
2024/7/22 |
2,650 |
2,659 |
2,626 |
2,638 |
-0.49% |
2,378,700 |
2024/7/19 |
2,640 |
2,662 |
2,616.5 |
2,651 |
+0.30% |
3,351,400 |
2024/7/18 |
2,651.5 |
2,698 |
2,640.5 |
2,643 |
-2.11% |
3,832,500 |
2024/7/17 |
2,639.5 |
2,720 |
2,619.5 |
2,700 |
+3.33% |
5,053,000 |
2024/7/16 |
2,653.5 |
2,661.5 |
2,610.5 |
2,613 |
-1.53% |
3,539,800 |
2024/7/12 |
2,600 |
2,712 |
2,593.5 |
2,653.5 |
+1.55% |
6,556,500 |
2024/7/11 |
2,638 |
2,647.5 |
2,610.5 |
2,613 |
+0.97% |
3,588,300 |
2024/7/10 |
2,610.5 |
2,631 |
2,567.5 |
2,588 |
-1.03% |
4,686,100 |
2024/7/9 |
2,633 |
2,637 |
2,584 |
2,615 |
-0.38% |
3,267,700 |
2024/7/8 |
2,637 |
2,650 |
2,605 |
2,625 |
-0.34% |
4,129,900 |
2024/7/5 |
2,636.5 |
2,658 |
2,613.5 |
2,634 |
+1.52% |
4,512,700 |
2024/7/4 |
2,578 |
2,640.5 |
2,575.5 |
2,594.5 |
+1.39% |
4,706,900 |
2024/7/3 |
2,553 |
2,566.5 |
2,513 |
2,559 |
+1.15% |
5,572,600 |
2024/7/2 |
2,545.5 |
2,566 |
2,505.5 |
2,530 |
-0.12% |
6,670,400 |
2024/7/1 |
2,563.5 |
2,622.5 |
2,526.5 |
2,533 |
+0.52% |
4,747,800 |
2024/6/28 |
2,490 |
2,525.5 |
2,483 |
2,520 |
+2.04% |
5,373,000 |
2024/6/27 |
2,477 |
2,488.5 |
2,460 |
2,469.5 |
-1.30% |
10,955,600 |
2024/6/26 |
2,493 |
2,502.5 |
2,461 |
2,502 |
+0.38% |
4,370,500 |
2024/6/25 |
2,496.5 |
2,540.5 |
2,470.5 |
2,492.5 |
+1.14% |
5,903,100 |
2024/6/24 |
2,455.5 |
2,468 |
2,411 |
2,464.5 |
+1.44% |
3,605,700 |
2024/6/21 |
2,422 |
2,448.5 |
2,405 |
2,429.5 |
-0.04% |
8,411,900 |
2024/6/20 |
2,431 |
2,444.5 |
2,387.5 |
2,430.5 |
-1.72% |
5,947,200 |
2024/6/19 |
2,497 |
2,499 |
2,448 |
2,473 |
+0.32% |
5,287,800 |
2024/6/18 |
2,495 |
2,509 |
2,448 |
2,465 |
-0.60% |
4,827,400 |
2024/6/17 |
2,568 |
2,568 |
2,476.5 |
2,480 |
-4.25% |
5,330,400 |
2024/6/14 |
2,507.5 |
2,636.5 |
2,507.5 |
2,590 |
+3.33% |
8,937,000 |
2024/6/13 |
2,580 |
2,581 |
2,506.5 |
2,506.5 |
-1.97% |
4,662,300 |
2024/6/12 |
2,555 |
2,578 |
2,542.5 |
2,557 |
-2.90% |
5,173,100 |
2024/6/11 |
2,671.5 |
2,677 |
2,619.5 |
2,633.5 |
-0.70% |
3,140,000 |
2024/6/10 |
2,630 |
2,663 |
2,607 |
2,652 |
+0.63% |
4,655,900 |
2024/6/7 |
2,656 |
2,657.5 |
2,627 |
2,635.5 |
-0.26% |
2,912,600 |
2024/6/6 |
2,632 |
2,657.5 |
2,600 |
2,642.5 |
-0.11% |
3,175,500 |
2024/6/5 |
2,639.5 |
2,710 |
2,623.5 |
2,645.5 |
+0.21% |
5,566,100 |
2024/6/4 |
2,632 |
2,655 |
2,622 |
2,640 |
-0.64% |
5,628,800 |
2024/6/3 |
2,677 |
2,687 |
2,640.5 |
2,657 |
+0.66% |
5,407,200 |
2024/5/31 |
2,632.5 |
2,682.5 |
2,602.5 |
2,639.5 |
+3.57% |
17,618,100 |
2024/5/30 |
2,535.5 |
2,564.5 |
2,508.5 |
2,548.5 |
-0.29% |
5,485,400 |
2024/5/29 |
2,554 |
2,584 |
2,542.5 |
2,556 |
+0.08% |
4,459,600 |
2024/5/28 |
2,563.5 |
2,583.5 |
2,529 |
2,554 |
-0.02% |
3,090,700 |
2024/5/27 |
2,561.5 |
2,562 |
2,540.5 |
2,554.5 |
+0.51% |
3,024,100 |
2024/5/24 |
2,526.5 |
2,583 |
2,516.5 |
2,541.5 |
-1.24% |
4,943,700 |
2024/5/23 |
2,625 |
2,630 |
2,548.5 |
2,573.5 |
-1.96% |
8,367,100 |
2024/5/22 |
2,688 |
2,688.5 |
2,616 |
2,625 |
-2.65% |
7,202,000 |
2024/5/21 |
2,743.5 |
2,750 |
2,693 |
2,696.5 |
-2.35% |
5,159,200 |
2024/5/20 |
2,738.5 |
2,785.5 |
2,731.5 |
2,761.5 |
+0.82% |
5,617,700 |
2024/5/17 |
2,748.5 |
2,755 |
2,696.5 |
2,739 |
-0.69% |
5,845,200 |
2024/5/16 |
2,813 |
2,815.5 |
2,749 |
2,758 |
-1.20% |
5,371,500 |
2024/5/15 |
2,821 |
2,844.5 |
2,785 |
2,791.5 |
-1.46% |
4,315,000 |
2024/5/14 |
2,819 |
2,866.5 |
2,788.5 |
2,833 |
+0.73% |
4,947,800 |
2024/5/13 |
2,757 |
2,829.5 |
2,721.5 |
2,812.5 |
-4.11% |
7,887,300 |
2024/5/10 |
2,885 |
2,977 |
2,880 |
2,933 |
+1.84% |
6,417,100 |
2024/5/9 |
2,847 |
2,933 |
2,837 |
2,880 |
+0.31% |
5,950,400 |
2024/5/8 |
2,929.5 |
2,941 |
2,853.5 |
2,871 |
-2.58% |
5,681,600 |
2024/5/7 |
2,948 |
2,955.5 |
2,915 |
2,947 |
+1.62% |
5,392,700 |
2024/5/2 |
2,856 |
2,931.5 |
2,851 |
2,900 |
+1.54% |
4,394,800 |
2024/5/1 |
2,815 |
2,878.5 |
2,814.5 |
2,856 |
-1.79% |
3,920,300 |
2024/4/30 |
2,890 |
2,920 |
2,850 |
2,908 |
+3.58% |
6,178,700 |
2024/4/26 |
2,740 |
2,826 |
2,738 |
2,807.5 |
+1.78% |
6,863,500 |
2024/4/25 |
2,810.5 |
2,836 |
2,745 |
2,758.5 |
-2.35% |
5,597,300 |
2024/4/24 |
2,816.5 |
2,845.5 |
2,805.5 |
2,825 |
+0.18% |
4,758,000 |
2024/4/23 |
2,830 |
2,860 |
2,804.5 |
2,820 |
+0.95% |
3,678,800 |
2024/4/22 |
2,826.5 |
2,860 |
2,775 |
2,793.5 |
-0.16% |
5,726,100 |
2024/4/19 |
2,807 |
2,842.5 |
2,767.5 |
2,798 |
-0.73% |
7,430,900 |
2024/4/18 |
2,751.5 |
2,851 |
2,736 |
2,818.5 |
-1.16% |
5,935,700 |
2024/4/17 |
2,883 |
2,953.5 |
2,840 |
2,851.5 |
-1.11% |
6,509,200 |
2024/4/16 |
2,964.5 |
2,986.5 |
2,874 |
2,883.5 |
-4.20% |
8,540,000 |
2024/4/15 |
2,988 |
3,051 |
2,972 |
3,010 |
-1.57% |
6,750,900 |
2024/4/12 |
2,960 |
3,082 |
2,944.5 |
3,058 |
+6.92% |
12,771,300 |
2024/4/11 |
2,828.5 |
2,882.5 |
2,823 |
2,860 |
-1.92% |
7,645,500 |
2024/4/10 |
2,951 |
2,984 |
2,911 |
2,916 |
-1.45% |
6,391,200 |
2024/4/9 |
2,865 |
2,966.5 |
2,861 |
2,959 |
+3.99% |
7,746,400 |
2024/4/8 |
2,835 |
2,890 |
2,787.5 |
2,845.5 |
+2.17% |
7,734,600 |
2024/4/5 |
2,747 |
2,808 |
2,712.5 |
2,785 |
+1.20% |
6,235,500 |
2024/4/4 |
2,780 |
2,780 |
2,723 |
2,752 |
+0.79% |
4,839,600 |
2024/4/3 |
2,696.5 |
2,740.5 |
2,678.5 |
2,730.5 |
-0.27% |
5,440,000 |
2024/4/2 |
2,754 |
2,783 |
2,709 |
2,738 |
+0.53% |
5,824,700 |
2024/4/1 |
2,803 |
2,817.5 |
2,686 |
2,723.5 |
-2.19% |
5,984,500 |
2024/3/29 |
2,763 |
2,869 |
2,750.5 |
2,784.5 |
+1.44% |
8,429,500 |
2024/3/28 |
2,774 |
2,828 |
2,732.5 |
2,745 |
-0.13% |
7,341,300 |
2024/3/27 |
2,709.5 |
2,806 |
2,703 |
2,748.5 |
+1.95% |
7,432,000 |
2024/3/26 |
2,635 |
2,712.5 |
2,633 |
2,696 |
+1.56% |
4,649,900 |
2024/3/25 |
2,731.5 |
2,742 |
2,646.5 |
2,654.5 |
-2.96% |
6,391,800 |
2024/3/22 |
2,723 |
2,754.5 |
2,692 |
2,735.5 |
+1.02% |
6,231,100 |
2024/3/21 |
2,729 |
2,736.5 |
2,652.5 |
2,708 |
-0.20% |
9,093,000 |
2024/3/19 |
2,558 |
2,732.5 |
2,558 |
2,713.5 |
+5.32% |
10,749,900 |
2024/3/18 |
2,520 |
2,606.5 |
2,516 |
2,576.5 |
+3.27% |
9,201,800 |
2024/3/15 |
2,440.5 |
2,495 |
2,426 |
2,495 |
+1.63% |
8,677,800 |
2024/3/14 |
2,413.5 |
2,468 |
2,391.5 |
2,455 |
+3.74% |
7,290,800 |
2024/3/13 |
2,407.5 |
2,424 |
2,340.5 |
2,366.5 |
-1.52% |
5,644,800 |
2024/3/12 |
2,369.5 |
2,410 |
2,340 |
2,403 |
+0.84% |
4,067,600 |
2024/3/11 |
2,480 |
2,480 |
2,360.5 |
2,383 |
-4.74% |
7,848,900 |
2024/3/8 |
2,491 |
2,510 |
2,455.5 |
2,501.5 |
+0.97% |
7,401,700 |
2024/3/7 |
2,501.5 |
2,549.5 |
2,468.5 |
2,477.5 |
+0.49% |
9,199,300 |
2024/3/6 |
2,439.5 |
2,508 |
2,426 |
2,465.5 |
+1.52% |
9,044,200 |
2024/3/5 |
2,423.5 |
2,441.5 |
2,411 |
2,428.5 |
+0.21% |
4,453,000 |
2024/3/4 |
2,440 |
2,444 |
2,398 |
2,423.5 |
+1.11% |
7,628,700 |
2024/3/1 |
2,320 |
2,405.5 |
2,305.5 |
2,397 |
+4.19% |
9,368,200 |
2024/2/29 |
2,338.5 |
2,359 |
2,286 |
2,300.5 |
-0.93% |
8,628,100 |
2024/2/28 |
2,252.5 |
2,334.5 |
2,247.5 |
2,322 |
+4.10% |
14,935,300 |
2024/2/27 |
2,183 |
2,245 |
2,161.5 |
2,230.5 |
+2.13% |
7,897,900 |
|