日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
2,831 |
2,844.5 |
2,780.5 |
2,819 |
-1.42% |
1,195,600 |
2024/8/22 |
2,858 |
2,870.5 |
2,831.5 |
2,859.5 |
-0.19% |
623,800 |
2024/8/21 |
2,850 |
2,940 |
2,845 |
2,865 |
+0.99% |
986,300 |
2024/8/20 |
2,811 |
2,856 |
2,787 |
2,837 |
+1.98% |
1,049,000 |
2024/8/19 |
2,800 |
2,811.5 |
2,760 |
2,782 |
-0.64% |
1,181,500 |
2024/8/16 |
2,769.5 |
2,800 |
2,745.5 |
2,800 |
+2.96% |
1,179,500 |
2024/8/15 |
2,821.5 |
2,833 |
2,715 |
2,719.5 |
-3.68% |
1,306,100 |
2024/8/14 |
2,867 |
2,884 |
2,818 |
2,823.5 |
-1.38% |
1,220,700 |
2024/8/13 |
2,744 |
2,870 |
2,740 |
2,863 |
+4.85% |
1,621,100 |
2024/8/9 |
2,607.5 |
2,741.5 |
2,606 |
2,730.5 |
+4.92% |
1,568,700 |
2024/8/8 |
2,550 |
2,646.5 |
2,532 |
2,602.5 |
+0.25% |
1,490,100 |
2024/8/7 |
2,660 |
2,695 |
2,581 |
2,596 |
-2.57% |
1,999,900 |
2024/8/6 |
2,877.5 |
2,909.5 |
2,613.5 |
2,664.5 |
-3.51% |
2,402,700 |
2024/8/5 |
2,884 |
2,964.5 |
2,652 |
2,761.5 |
-8.07% |
2,163,700 |
2024/8/2 |
2,929 |
3,018 |
2,806 |
3,004 |
-1.31% |
2,898,400 |
2024/8/1 |
3,299 |
3,305 |
3,044 |
3,044 |
-18.15% |
5,043,200 |
2024/7/31 |
3,656 |
3,730 |
3,637 |
3,719 |
+3.22% |
1,213,400 |
2024/7/30 |
3,650 |
3,663 |
3,593 |
3,603 |
-1.02% |
568,300 |
2024/7/29 |
3,662 |
3,676 |
3,618 |
3,640 |
+0.66% |
514,900 |
2024/7/26 |
3,653 |
3,669 |
3,601 |
3,616 |
-1.01% |
589,100 |
2024/7/25 |
3,482 |
3,670 |
3,466 |
3,653 |
+4.34% |
1,083,600 |
2024/7/24 |
3,538 |
3,545 |
3,483 |
3,501 |
-0.57% |
491,000 |
2024/7/23 |
3,551 |
3,566 |
3,498 |
3,521 |
-0.71% |
456,400 |
2024/7/22 |
3,589 |
3,596 |
3,507 |
3,546 |
-1.20% |
486,000 |
2024/7/19 |
3,544 |
3,589 |
3,530 |
3,589 |
+0.70% |
665,000 |
2024/7/18 |
3,398 |
3,570 |
3,398 |
3,564 |
+6.23% |
1,242,300 |
2024/7/17 |
3,373 |
3,391 |
3,312 |
3,355 |
-1.03% |
525,600 |
2024/7/16 |
3,452 |
3,484 |
3,371 |
3,390 |
-2.11% |
554,000 |
2024/7/12 |
3,365 |
3,479 |
3,362 |
3,463 |
+3.47% |
837,600 |
2024/7/11 |
3,350 |
3,388 |
3,322 |
3,347 |
+2.79% |
1,330,900 |
2024/7/10 |
3,225 |
3,288 |
3,213 |
3,256 |
+1.50% |
571,400 |
2024/7/9 |
3,160 |
3,231 |
3,158 |
3,208 |
+1.13% |
526,000 |
2024/7/8 |
3,200 |
3,214 |
3,163 |
3,172 |
-1.28% |
512,600 |
2024/7/5 |
3,249 |
3,270 |
3,205 |
3,213 |
-0.96% |
345,400 |
2024/7/4 |
3,241 |
3,273 |
3,227 |
3,244 |
-0.15% |
368,100 |
2024/7/3 |
3,250 |
3,260 |
3,222 |
3,249 |
-0.58% |
516,300 |
2024/7/2 |
3,230 |
3,284 |
3,230 |
3,268 |
+0.55% |
411,400 |
2024/7/1 |
3,288 |
3,301 |
3,242 |
3,250 |
-1.57% |
746,500 |
2024/6/28 |
3,369 |
3,401 |
3,288 |
3,302 |
-2.62% |
614,600 |
2024/6/27 |
3,395 |
3,438 |
3,386 |
3,391 |
-0.53% |
384,200 |
2024/6/26 |
3,415 |
3,425 |
3,384 |
3,409 |
+0.00% |
475,300 |
2024/6/25 |
3,370 |
3,414 |
3,345 |
3,409 |
+2.13% |
425,400 |
2024/6/24 |
3,350 |
3,366 |
3,316 |
3,338 |
-0.36% |
690,100 |
2024/6/21 |
3,387 |
3,423 |
3,350 |
3,350 |
-0.83% |
1,420,100 |
2024/6/20 |
3,439 |
3,452 |
3,322 |
3,378 |
-2.31% |
511,200 |
2024/6/19 |
3,425 |
3,458 |
3,415 |
3,458 |
+0.96% |
310,000 |
2024/6/18 |
3,462 |
3,477 |
3,420 |
3,425 |
-0.44% |
433,800 |
2024/6/17 |
3,450 |
3,457 |
3,395 |
3,440 |
-1.38% |
442,000 |
2024/6/14 |
3,433 |
3,503 |
3,429 |
3,488 |
+0.37% |
547,000 |
2024/6/13 |
3,567 |
3,579 |
3,475 |
3,475 |
-3.20% |
381,600 |
2024/6/12 |
3,585 |
3,618 |
3,563 |
3,590 |
-0.39% |
421,900 |
2024/6/11 |
3,584 |
3,649 |
3,568 |
3,604 |
+1.01% |
661,100 |
2024/6/10 |
3,540 |
3,583 |
3,540 |
3,568 |
+1.74% |
538,800 |
2024/6/7 |
3,469 |
3,509 |
3,432 |
3,507 |
+0.92% |
401,500 |
2024/6/6 |
3,461 |
3,525 |
3,460 |
3,475 |
+0.14% |
453,400 |
2024/6/5 |
3,438 |
3,480 |
3,422 |
3,470 |
+0.99% |
349,100 |
2024/6/4 |
3,409 |
3,437 |
3,409 |
3,436 |
-0.32% |
203,900 |
2024/6/3 |
3,428 |
3,491 |
3,428 |
3,447 |
-0.29% |
372,500 |
2024/5/31 |
3,380 |
3,462 |
3,361 |
3,457 |
+3.07% |
712,800 |
2024/5/30 |
3,314 |
3,358 |
3,292 |
3,354 |
+0.30% |
614,600 |
2024/5/29 |
3,340 |
3,368 |
3,325 |
3,344 |
-1.21% |
714,800 |
2024/5/28 |
3,449 |
3,459 |
3,385 |
3,385 |
-2.79% |
651,900 |
2024/5/27 |
3,487 |
3,502 |
3,456 |
3,482 |
-0.23% |
380,800 |
2024/5/24 |
3,430 |
3,510 |
3,428 |
3,490 |
+0.84% |
457,100 |
2024/5/23 |
3,500 |
3,543 |
3,461 |
3,461 |
-0.37% |
777,700 |
2024/5/22 |
3,507 |
3,513 |
3,457 |
3,474 |
-1.22% |
632,600 |
2024/5/21 |
3,543 |
3,563 |
3,515 |
3,517 |
-1.21% |
486,100 |
2024/5/20 |
3,580 |
3,613 |
3,547 |
3,560 |
-2.17% |
690,900 |
2024/5/17 |
3,636 |
3,678 |
3,614 |
3,639 |
+0.61% |
461,300 |
2024/5/16 |
3,650 |
3,670 |
3,553 |
3,617 |
-0.47% |
711,000 |
2024/5/15 |
3,703 |
3,713 |
3,614 |
3,634 |
-1.86% |
597,900 |
2024/5/14 |
3,565 |
3,704 |
3,550 |
3,703 |
+3.67% |
1,140,800 |
2024/5/13 |
3,533 |
3,625 |
3,491 |
3,572 |
+0.88% |
1,000,400 |
2024/5/10 |
3,550 |
3,554 |
3,488 |
3,541 |
-0.31% |
1,447,700 |
2024/5/9 |
3,738 |
3,751 |
3,372 |
3,552 |
-5.48% |
3,915,000 |
2024/5/8 |
3,666 |
3,773 |
3,656 |
3,758 |
+2.54% |
927,200 |
2024/5/7 |
3,720 |
3,768 |
3,621 |
3,665 |
-3.04% |
1,147,900 |
2024/5/2 |
3,780 |
3,825 |
3,742 |
3,780 |
+2.86% |
1,384,300 |
2024/5/1 |
3,771 |
3,785 |
3,671 |
3,675 |
-3.62% |
1,596,200 |
2024/4/30 |
3,949 |
4,068 |
3,689 |
3,813 |
-2.28% |
3,005,600 |
2024/4/26 |
3,770 |
3,932 |
3,749 |
3,902 |
+3.58% |
1,727,500 |
2024/4/25 |
3,758 |
3,797 |
3,695 |
3,767 |
-1.02% |
1,225,000 |
2024/4/24 |
3,850 |
3,863 |
3,787 |
3,806 |
+0.69% |
1,173,400 |
2024/4/23 |
3,724 |
3,787 |
3,708 |
3,780 |
+1.75% |
699,700 |
2024/4/22 |
3,650 |
3,723 |
3,630 |
3,715 |
+2.94% |
691,900 |
2024/4/19 |
3,633 |
3,668 |
3,575 |
3,609 |
-1.47% |
570,600 |
2024/4/18 |
3,609 |
3,707 |
3,609 |
3,663 |
+1.67% |
954,700 |
2024/4/17 |
3,650 |
3,660 |
3,557 |
3,603 |
-1.02% |
840,900 |
2024/4/16 |
3,770 |
3,790 |
3,603 |
3,640 |
-4.74% |
732,700 |
2024/4/15 |
3,817 |
3,827 |
3,768 |
3,821 |
-0.75% |
446,300 |
2024/4/12 |
3,825 |
3,850 |
3,742 |
3,850 |
+0.05% |
808,600 |
2024/4/11 |
3,795 |
3,852 |
3,711 |
3,848 |
+0.37% |
648,100 |
2024/4/10 |
3,875 |
3,908 |
3,832 |
3,834 |
-1.79% |
385,600 |
2024/4/9 |
3,942 |
3,955 |
3,870 |
3,904 |
+0.59% |
469,900 |
2024/4/8 |
3,853 |
3,914 |
3,824 |
3,881 |
+1.25% |
465,700 |
2024/4/5 |
3,783 |
3,837 |
3,763 |
3,833 |
+0.52% |
437,500 |
2024/4/4 |
3,871 |
3,899 |
3,791 |
3,813 |
-1.50% |
610,900 |
2024/4/3 |
3,775 |
3,872 |
3,770 |
3,871 |
+1.81% |
550,600 |
2024/4/2 |
3,820 |
3,883 |
3,782 |
3,802 |
-0.94% |
427,800 |
2024/4/1 |
3,912 |
3,921 |
3,813 |
3,838 |
-2.12% |
440,100 |
2024/3/29 |
3,894 |
3,962 |
3,863 |
3,921 |
+0.56% |
516,300 |
2024/3/28 |
4,088 |
4,120 |
3,899 |
3,899 |
-2.40% |
783,600 |
2024/3/27 |
3,961 |
4,060 |
3,961 |
3,995 |
+0.91% |
612,400 |
2024/3/26 |
3,926 |
3,985 |
3,872 |
3,959 |
+0.84% |
588,200 |
2024/3/25 |
4,020 |
4,030 |
3,891 |
3,926 |
-2.39% |
667,000 |
2024/3/22 |
3,955 |
4,048 |
3,952 |
4,022 |
+0.37% |
570,000 |
2024/3/21 |
3,970 |
4,029 |
3,934 |
4,007 |
+1.03% |
728,100 |
2024/3/19 |
3,993 |
3,995 |
3,898 |
3,966 |
-0.85% |
700,200 |
2024/3/18 |
3,925 |
4,000 |
3,897 |
4,000 |
+2.17% |
789,600 |
2024/3/15 |
3,824 |
3,945 |
3,807 |
3,915 |
+1.77% |
1,151,900 |
2024/3/14 |
3,737 |
3,847 |
3,710 |
3,847 |
+2.29% |
467,900 |
2024/3/13 |
3,781 |
3,822 |
3,671 |
3,761 |
-0.24% |
1,007,400 |
2024/3/12 |
3,856 |
3,870 |
3,754 |
3,770 |
-3.26% |
900,000 |
2024/3/11 |
3,822 |
3,939 |
3,795 |
3,897 |
-0.54% |
1,127,200 |
2024/3/8 |
3,799 |
3,959 |
3,742 |
3,918 |
+3.35% |
1,215,300 |
2024/3/7 |
3,736 |
3,810 |
3,703 |
3,791 |
+1.77% |
777,000 |
2024/3/6 |
3,668 |
3,740 |
3,649 |
3,725 |
+2.67% |
766,200 |
2024/3/5 |
3,606 |
3,671 |
3,568 |
3,628 |
+0.08% |
540,500 |
2024/3/4 |
3,685 |
3,689 |
3,592 |
3,625 |
-1.04% |
648,300 |
2024/3/1 |
3,560 |
3,717 |
3,548 |
3,663 |
+3.91% |
1,477,100 |
2024/2/29 |
3,594 |
3,607 |
3,448 |
3,525 |
-0.70% |
1,545,800 |
2024/2/28 |
3,610 |
3,625 |
3,536 |
3,550 |
-1.85% |
650,400 |
2024/2/27 |
3,735 |
3,750 |
3,602 |
3,617 |
-3.26% |
986,100 |
|