日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,388 |
1,405 |
1,385 |
1,401 |
+0.94% |
93,200 |
2024/8/22 |
1,410 |
1,413 |
1,382 |
1,388 |
-1.28% |
72,900 |
2024/8/21 |
1,386 |
1,406 |
1,378 |
1,406 |
+0.14% |
83,100 |
2024/8/20 |
1,419 |
1,419 |
1,392 |
1,404 |
+0.86% |
114,300 |
2024/8/19 |
1,432 |
1,443 |
1,391 |
1,392 |
-2.66% |
153,900 |
2024/8/16 |
1,436 |
1,436 |
1,409 |
1,430 |
+2.95% |
149,200 |
2024/8/15 |
1,370 |
1,403 |
1,362 |
1,389 |
+1.39% |
164,800 |
2024/8/14 |
1,349 |
1,370 |
1,338 |
1,370 |
+2.24% |
193,600 |
2024/8/13 |
1,328 |
1,340 |
1,320 |
1,340 |
+1.52% |
160,000 |
2024/8/9 |
1,315 |
1,333 |
1,288 |
1,320 |
+2.80% |
243,400 |
2024/8/8 |
1,290 |
1,321 |
1,271 |
1,284 |
-2.06% |
275,500 |
2024/8/7 |
1,276 |
1,380 |
1,265 |
1,311 |
-0.38% |
538,100 |
2024/8/6 |
1,260 |
1,340 |
1,253 |
1,316 |
+9.12% |
415,400 |
2024/8/5 |
1,322 |
1,337 |
1,191 |
1,206 |
-16.37% |
548,900 |
2024/8/2 |
1,479 |
1,487 |
1,421 |
1,442 |
-5.44% |
440,100 |
2024/8/1 |
1,519 |
1,543 |
1,502 |
1,525 |
-1.23% |
652,900 |
2024/7/31 |
1,471 |
1,544 |
1,441 |
1,544 |
+17.77% |
1,810,900 |
2024/7/30 |
1,310 |
1,319 |
1,303 |
1,311 |
-0.38% |
198,500 |
2024/7/29 |
1,305 |
1,327 |
1,305 |
1,316 |
+2.33% |
126,200 |
2024/7/26 |
1,299 |
1,303 |
1,281 |
1,286 |
-0.85% |
130,200 |
2024/7/25 |
1,300 |
1,313 |
1,283 |
1,297 |
-1.82% |
173,200 |
2024/7/24 |
1,346 |
1,348 |
1,321 |
1,321 |
-2.58% |
119,000 |
2024/7/23 |
1,340 |
1,359 |
1,338 |
1,356 |
+1.73% |
103,300 |
2024/7/22 |
1,374 |
1,374 |
1,331 |
1,333 |
-3.55% |
214,000 |
2024/7/19 |
1,388 |
1,398 |
1,370 |
1,382 |
-0.29% |
165,300 |
2024/7/18 |
1,400 |
1,405 |
1,386 |
1,386 |
-1.98% |
186,500 |
2024/7/17 |
1,422 |
1,422 |
1,410 |
1,414 |
+0.21% |
99,500 |
2024/7/16 |
1,417 |
1,426 |
1,409 |
1,411 |
+0.43% |
126,400 |
2024/7/12 |
1,407 |
1,425 |
1,402 |
1,405 |
-0.64% |
114,000 |
2024/7/11 |
1,410 |
1,414 |
1,393 |
1,414 |
+0.93% |
136,700 |
2024/7/10 |
1,399 |
1,408 |
1,390 |
1,401 |
+0.29% |
165,400 |
2024/7/9 |
1,404 |
1,413 |
1,382 |
1,397 |
-0.36% |
157,100 |
2024/7/8 |
1,430 |
1,430 |
1,397 |
1,402 |
-1.96% |
129,200 |
2024/7/5 |
1,442 |
1,450 |
1,428 |
1,430 |
-1.04% |
113,300 |
2024/7/4 |
1,427 |
1,447 |
1,425 |
1,445 |
+1.33% |
189,600 |
2024/7/3 |
1,418 |
1,432 |
1,414 |
1,426 |
+0.49% |
118,700 |
2024/7/2 |
1,430 |
1,450 |
1,417 |
1,419 |
+1.00% |
319,400 |
2024/7/1 |
1,414 |
1,415 |
1,397 |
1,405 |
+0.36% |
161,100 |
2024/6/28 |
1,398 |
1,402 |
1,391 |
1,400 |
+0.14% |
167,900 |
2024/6/27 |
1,376 |
1,405 |
1,376 |
1,398 |
+1.97% |
146,900 |
2024/6/26 |
1,383 |
1,383 |
1,366 |
1,371 |
-0.87% |
149,900 |
2024/6/25 |
1,363 |
1,385 |
1,363 |
1,383 |
+1.62% |
98,600 |
2024/6/24 |
1,371 |
1,374 |
1,349 |
1,361 |
+0.67% |
119,100 |
2024/6/21 |
1,374 |
1,386 |
1,350 |
1,352 |
-1.31% |
341,400 |
2024/6/20 |
1,348 |
1,372 |
1,343 |
1,370 |
+2.16% |
173,800 |
2024/6/19 |
1,326 |
1,341 |
1,321 |
1,341 |
+0.83% |
83,300 |
2024/6/18 |
1,327 |
1,349 |
1,314 |
1,330 |
+1.60% |
97,600 |
2024/6/17 |
1,333 |
1,333 |
1,297 |
1,309 |
-2.60% |
160,100 |
2024/6/14 |
1,316 |
1,354 |
1,316 |
1,344 |
+1.20% |
172,000 |
2024/6/13 |
1,346 |
1,355 |
1,326 |
1,328 |
-1.85% |
132,300 |
2024/6/12 |
1,346 |
1,373 |
1,340 |
1,353 |
+0.22% |
126,200 |
2024/6/11 |
1,355 |
1,361 |
1,348 |
1,350 |
-0.44% |
83,700 |
2024/6/10 |
1,314 |
1,359 |
1,313 |
1,356 |
+3.20% |
165,500 |
2024/6/7 |
1,313 |
1,320 |
1,301 |
1,314 |
+0.00% |
165,500 |
2024/6/6 |
1,342 |
1,345 |
1,311 |
1,314 |
-2.16% |
190,700 |
2024/6/5 |
1,361 |
1,370 |
1,339 |
1,343 |
-2.61% |
275,400 |
2024/6/4 |
1,384 |
1,391 |
1,373 |
1,379 |
-1.78% |
136,400 |
2024/6/3 |
1,417 |
1,434 |
1,399 |
1,404 |
+2.86% |
256,900 |
2024/5/31 |
1,407 |
1,417 |
1,365 |
1,365 |
-1.16% |
1,164,600 |
2024/5/30 |
1,380 |
1,386 |
1,362 |
1,381 |
-0.79% |
148,500 |
2024/5/29 |
1,415 |
1,428 |
1,391 |
1,392 |
-1.63% |
161,800 |
2024/5/28 |
1,424 |
1,438 |
1,410 |
1,415 |
-0.91% |
137,400 |
2024/5/27 |
1,420 |
1,439 |
1,419 |
1,428 |
+0.99% |
92,500 |
2024/5/24 |
1,398 |
1,427 |
1,398 |
1,414 |
-0.14% |
122,500 |
2024/5/23 |
1,417 |
1,431 |
1,406 |
1,416 |
-0.28% |
120,200 |
2024/5/22 |
1,425 |
1,440 |
1,420 |
1,420 |
-1.11% |
145,500 |
2024/5/21 |
1,432 |
1,450 |
1,428 |
1,436 |
+0.91% |
134,000 |
2024/5/20 |
1,419 |
1,435 |
1,416 |
1,423 |
+1.14% |
113,300 |
2024/5/17 |
1,394 |
1,418 |
1,394 |
1,407 |
+0.93% |
150,500 |
2024/5/16 |
1,425 |
1,428 |
1,393 |
1,394 |
-2.04% |
257,100 |
2024/5/15 |
1,430 |
1,449 |
1,421 |
1,423 |
-0.42% |
206,000 |
2024/5/14 |
1,454 |
1,454 |
1,425 |
1,429 |
-1.72% |
147,500 |
2024/5/13 |
1,457 |
1,466 |
1,441 |
1,454 |
-1.42% |
184,000 |
2024/5/10 |
1,447 |
1,477 |
1,447 |
1,475 |
+1.65% |
231,200 |
2024/5/9 |
1,438 |
1,461 |
1,423 |
1,451 |
+1.54% |
191,500 |
2024/5/8 |
1,430 |
1,436 |
1,421 |
1,429 |
-0.14% |
184,000 |
2024/5/7 |
1,446 |
1,455 |
1,421 |
1,431 |
-0.62% |
273,600 |
2024/5/2 |
1,442 |
1,459 |
1,439 |
1,440 |
-0.41% |
247,500 |
2024/5/1 |
1,465 |
1,465 |
1,429 |
1,446 |
-1.77% |
285,600 |
2024/4/30 |
1,423 |
1,479 |
1,421 |
1,472 |
+4.55% |
473,900 |
2024/4/26 |
1,408 |
1,425 |
1,380 |
1,408 |
-10.77% |
1,025,900 |
2024/4/25 |
1,637 |
1,638 |
1,571 |
1,578 |
-3.60% |
285,400 |
2024/4/24 |
1,613 |
1,637 |
1,604 |
1,637 |
+2.25% |
185,600 |
2024/4/23 |
1,628 |
1,630 |
1,583 |
1,601 |
-0.74% |
169,100 |
2024/4/22 |
1,617 |
1,641 |
1,600 |
1,613 |
+0.94% |
159,000 |
2024/4/19 |
1,639 |
1,639 |
1,558 |
1,598 |
-2.50% |
268,400 |
2024/4/18 |
1,586 |
1,646 |
1,585 |
1,639 |
+2.76% |
201,500 |
2024/4/17 |
1,610 |
1,622 |
1,569 |
1,595 |
-0.44% |
215,000 |
2024/4/16 |
1,643 |
1,659 |
1,592 |
1,602 |
-3.90% |
234,600 |
2024/4/15 |
1,643 |
1,670 |
1,623 |
1,667 |
-0.06% |
123,500 |
2024/4/12 |
1,659 |
1,679 |
1,642 |
1,668 |
+1.34% |
191,200 |
2024/4/11 |
1,625 |
1,654 |
1,616 |
1,646 |
+0.86% |
157,600 |
2024/4/10 |
1,640 |
1,647 |
1,626 |
1,632 |
-0.55% |
111,100 |
2024/4/9 |
1,624 |
1,643 |
1,622 |
1,641 |
+2.18% |
145,100 |
2024/4/8 |
1,600 |
1,615 |
1,582 |
1,606 |
+1.65% |
164,600 |
2024/4/5 |
1,543 |
1,583 |
1,536 |
1,580 |
-0.25% |
213,000 |
2024/4/4 |
1,605 |
1,609 |
1,576 |
1,584 |
-1.00% |
206,100 |
2024/4/3 |
1,570 |
1,618 |
1,566 |
1,600 |
+1.33% |
277,600 |
2024/4/2 |
1,605 |
1,609 |
1,566 |
1,579 |
-2.05% |
233,800 |
2024/4/1 |
1,703 |
1,709 |
1,607 |
1,612 |
-5.34% |
304,200 |
2024/3/29 |
1,690 |
1,723 |
1,680 |
1,703 |
+1.43% |
157,000 |
2024/3/28 |
1,690 |
1,705 |
1,672 |
1,679 |
-2.16% |
147,700 |
2024/3/27 |
1,705 |
1,729 |
1,702 |
1,716 |
+1.66% |
269,700 |
2024/3/26 |
1,704 |
1,709 |
1,682 |
1,688 |
-1.46% |
209,000 |
2024/3/25 |
1,689 |
1,731 |
1,680 |
1,713 |
+1.78% |
314,600 |
2024/3/22 |
1,677 |
1,695 |
1,670 |
1,683 |
+0.96% |
216,600 |
2024/3/21 |
1,649 |
1,668 |
1,641 |
1,667 |
+2.40% |
275,600 |
2024/3/19 |
1,600 |
1,635 |
1,583 |
1,628 |
+2.33% |
231,200 |
2024/3/18 |
1,591 |
1,596 |
1,574 |
1,591 |
+1.47% |
184,500 |
2024/3/15 |
1,532 |
1,583 |
1,531 |
1,568 |
+2.08% |
273,600 |
2024/3/14 |
1,529 |
1,544 |
1,516 |
1,536 |
+0.39% |
123,900 |
2024/3/13 |
1,548 |
1,558 |
1,512 |
1,530 |
+0.26% |
269,000 |
2024/3/12 |
1,478 |
1,528 |
1,467 |
1,526 |
+1.53% |
284,700 |
2024/3/11 |
1,506 |
1,526 |
1,487 |
1,503 |
-4.63% |
412,400 |
2024/3/8 |
1,580 |
1,594 |
1,546 |
1,576 |
-0.13% |
285,100 |
2024/3/7 |
1,639 |
1,648 |
1,570 |
1,578 |
-3.66% |
348,900 |
2024/3/6 |
1,569 |
1,642 |
1,559 |
1,638 |
+4.87% |
363,100 |
2024/3/5 |
1,518 |
1,572 |
1,513 |
1,562 |
+1.30% |
227,700 |
2024/3/4 |
1,545 |
1,553 |
1,523 |
1,542 |
-0.39% |
212,900 |
2024/3/1 |
1,566 |
1,570 |
1,540 |
1,548 |
-0.77% |
181,400 |
2024/2/29 |
1,530 |
1,573 |
1,519 |
1,560 |
+1.17% |
209,500 |
2024/2/28 |
1,540 |
1,578 |
1,532 |
1,542 |
-0.13% |
272,800 |
2024/2/27 |
1,524 |
1,575 |
1,520 |
1,544 |
+1.78% |
294,500 |
|