日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,809 |
1,825 |
1,791 |
1,796 |
-0.17% |
11,700 |
2024/8/22 |
1,786 |
1,801 |
1,770 |
1,799 |
+0.73% |
10,400 |
2024/8/21 |
1,794 |
1,817 |
1,776 |
1,786 |
-1.65% |
8,200 |
2024/8/20 |
1,767 |
1,830 |
1,767 |
1,816 |
+2.89% |
13,600 |
2024/8/19 |
1,795 |
1,826 |
1,760 |
1,765 |
-1.67% |
9,900 |
2024/8/16 |
1,773 |
1,806 |
1,773 |
1,795 |
+1.82% |
9,500 |
2024/8/15 |
1,787 |
1,791 |
1,747 |
1,763 |
-2.06% |
16,300 |
2024/8/14 |
1,758 |
1,817 |
1,758 |
1,800 |
+2.39% |
12,700 |
2024/8/13 |
1,703 |
1,765 |
1,702 |
1,758 |
+3.90% |
22,100 |
2024/8/9 |
1,718 |
1,718 |
1,641 |
1,692 |
+0.83% |
31,300 |
2024/8/8 |
1,703 |
1,726 |
1,663 |
1,678 |
-1.53% |
25,500 |
2024/8/7 |
1,681 |
1,792 |
1,673 |
1,704 |
-0.99% |
15,400 |
2024/8/6 |
1,595 |
1,830 |
1,595 |
1,721 |
+13.60% |
41,700 |
2024/8/5 |
1,728 |
1,734 |
1,479 |
1,515 |
-16.71% |
82,200 |
2024/8/2 |
1,916 |
1,916 |
1,819 |
1,819 |
-7.00% |
40,900 |
2024/8/1 |
2,050 |
2,050 |
1,944 |
1,956 |
-5.05% |
16,700 |
2024/7/31 |
1,988 |
2,060 |
1,987 |
2,060 |
+1.58% |
14,800 |
2024/7/30 |
2,006 |
2,030 |
1,985 |
2,028 |
-0.20% |
9,300 |
2024/7/29 |
1,971 |
2,032 |
1,971 |
2,032 |
+5.07% |
13,400 |
2024/7/26 |
1,923 |
1,971 |
1,923 |
1,934 |
+0.31% |
9,400 |
2024/7/25 |
1,926 |
1,971 |
1,912 |
1,928 |
-1.93% |
15,500 |
2024/7/24 |
1,987 |
2,025 |
1,966 |
1,966 |
-2.24% |
8,000 |
2024/7/23 |
1,975 |
2,034 |
1,975 |
2,011 |
+1.51% |
11,600 |
2024/7/22 |
2,017 |
2,017 |
1,981 |
1,981 |
-2.80% |
10,800 |
2024/7/19 |
2,060 |
2,061 |
2,024 |
2,038 |
-1.07% |
8,800 |
2024/7/18 |
2,118 |
2,125 |
2,060 |
2,060 |
-3.69% |
11,500 |
2024/7/17 |
2,111 |
2,148 |
2,111 |
2,139 |
+1.66% |
17,400 |
2024/7/16 |
2,145 |
2,149 |
2,104 |
2,104 |
-1.91% |
14,700 |
2024/7/12 |
2,105 |
2,156 |
2,105 |
2,145 |
+1.85% |
19,800 |
2024/7/11 |
2,095 |
2,108 |
2,057 |
2,106 |
+1.59% |
18,200 |
2024/7/10 |
2,123 |
2,123 |
2,062 |
2,073 |
-1.38% |
20,800 |
2024/7/9 |
2,115 |
2,136 |
2,066 |
2,102 |
+0.24% |
20,200 |
2024/7/8 |
2,152 |
2,152 |
2,081 |
2,097 |
-2.56% |
13,400 |
2024/7/5 |
2,208 |
2,215 |
2,152 |
2,152 |
-2.54% |
21,500 |
2024/7/4 |
2,159 |
2,214 |
2,110 |
2,208 |
+2.65% |
37,200 |
2024/7/3 |
2,041 |
2,161 |
2,041 |
2,151 |
+4.52% |
30,300 |
2024/7/2 |
2,080 |
2,084 |
2,047 |
2,058 |
-1.06% |
12,900 |
2024/7/1 |
2,105 |
2,105 |
2,069 |
2,080 |
-1.14% |
24,300 |
2024/6/28 |
2,165 |
2,168 |
2,099 |
2,104 |
-2.82% |
22,400 |
2024/6/27 |
2,146 |
2,165 |
2,138 |
2,165 |
+0.46% |
19,700 |
2024/6/26 |
2,182 |
2,182 |
2,145 |
2,155 |
+0.28% |
18,500 |
2024/6/25 |
2,100 |
2,150 |
2,100 |
2,149 |
+2.48% |
35,600 |
2024/6/24 |
2,075 |
2,098 |
2,050 |
2,097 |
+2.44% |
22,700 |
2024/6/21 |
2,069 |
2,098 |
2,047 |
2,047 |
-2.06% |
34,100 |
2024/6/20 |
2,110 |
2,110 |
2,056 |
2,090 |
-0.52% |
26,300 |
2024/6/19 |
2,115 |
2,140 |
2,099 |
2,101 |
+0.43% |
23,500 |
2024/6/18 |
2,049 |
2,123 |
2,049 |
2,092 |
+2.90% |
41,600 |
2024/6/17 |
2,040 |
2,040 |
2,007 |
2,033 |
-0.15% |
17,500 |
2024/6/14 |
1,937 |
2,052 |
1,931 |
2,036 |
+4.46% |
30,700 |
2024/6/13 |
1,986 |
1,997 |
1,943 |
1,949 |
-0.76% |
20,300 |
2024/6/12 |
1,931 |
1,979 |
1,911 |
1,964 |
+0.67% |
18,700 |
2024/6/11 |
1,940 |
1,953 |
1,916 |
1,951 |
+0.10% |
28,900 |
2024/6/10 |
1,921 |
1,956 |
1,921 |
1,949 |
+0.15% |
18,500 |
2024/6/7 |
2,025 |
2,050 |
1,945 |
1,946 |
-3.52% |
42,300 |
2024/6/6 |
2,017 |
2,083 |
1,986 |
2,017 |
+4.89% |
102,300 |
2024/6/5 |
1,945 |
1,945 |
1,912 |
1,923 |
-1.23% |
6,400 |
2024/6/4 |
1,900 |
1,951 |
1,900 |
1,947 |
+2.69% |
12,900 |
2024/6/3 |
1,919 |
1,930 |
1,896 |
1,896 |
-0.52% |
13,000 |
2024/5/31 |
1,860 |
1,906 |
1,850 |
1,906 |
+2.69% |
14,600 |
2024/5/30 |
1,830 |
1,856 |
1,805 |
1,856 |
+1.98% |
15,800 |
2024/5/29 |
1,858 |
1,871 |
1,820 |
1,820 |
-2.05% |
12,600 |
2024/5/28 |
1,827 |
1,882 |
1,827 |
1,858 |
+3.05% |
21,900 |
2024/5/27 |
1,781 |
1,803 |
1,766 |
1,803 |
+1.24% |
14,300 |
2024/5/24 |
1,773 |
1,790 |
1,750 |
1,781 |
-0.45% |
8,500 |
2024/5/23 |
1,801 |
1,826 |
1,773 |
1,789 |
-1.38% |
27,000 |
2024/5/22 |
1,814 |
1,828 |
1,800 |
1,814 |
+1.00% |
13,800 |
2024/5/21 |
1,798 |
1,825 |
1,789 |
1,796 |
+0.56% |
18,300 |
2024/5/20 |
1,760 |
1,805 |
1,760 |
1,786 |
+1.48% |
21,300 |
2024/5/17 |
1,720 |
1,770 |
1,712 |
1,760 |
+1.79% |
24,100 |
2024/5/16 |
1,757 |
1,771 |
1,710 |
1,729 |
-9.81% |
86,400 |
2024/5/15 |
1,947 |
1,965 |
1,906 |
1,917 |
-1.19% |
32,300 |
2024/5/14 |
1,938 |
1,967 |
1,926 |
1,940 |
-0.10% |
23,500 |
2024/5/13 |
2,001 |
2,001 |
1,920 |
1,942 |
-2.95% |
34,400 |
2024/5/10 |
2,078 |
2,084 |
1,983 |
2,001 |
-4.12% |
29,100 |
2024/5/9 |
2,092 |
2,100 |
2,075 |
2,087 |
-0.24% |
15,000 |
2024/5/8 |
2,110 |
2,128 |
2,092 |
2,092 |
-0.43% |
17,900 |
2024/5/7 |
2,069 |
2,105 |
2,065 |
2,101 |
+2.29% |
18,400 |
2024/5/2 |
2,082 |
2,082 |
2,050 |
2,054 |
-1.11% |
9,400 |
2024/5/1 |
2,071 |
2,095 |
2,054 |
2,077 |
+0.29% |
12,700 |
2024/4/30 |
2,069 |
2,071 |
2,028 |
2,071 |
+0.05% |
15,700 |
2024/4/26 |
2,029 |
2,072 |
2,020 |
2,070 |
+2.12% |
14,100 |
2024/4/25 |
2,060 |
2,070 |
2,027 |
2,027 |
-1.60% |
11,900 |
2024/4/24 |
2,074 |
2,087 |
2,048 |
2,060 |
+1.63% |
16,600 |
2024/4/23 |
2,070 |
2,076 |
2,018 |
2,027 |
-0.64% |
14,800 |
2024/4/22 |
1,994 |
2,049 |
1,990 |
2,040 |
+3.92% |
23,900 |
2024/4/19 |
1,996 |
2,010 |
1,902 |
1,963 |
-1.26% |
41,800 |
2024/4/18 |
1,967 |
2,005 |
1,967 |
1,988 |
+1.84% |
7,900 |
2024/4/17 |
1,958 |
1,984 |
1,940 |
1,952 |
-0.91% |
26,700 |
2024/4/16 |
2,007 |
2,021 |
1,970 |
1,970 |
-2.38% |
18,700 |
2024/4/15 |
2,054 |
2,093 |
2,013 |
2,018 |
-2.32% |
23,900 |
2024/4/12 |
2,099 |
2,108 |
2,062 |
2,066 |
-1.57% |
26,700 |
2024/4/11 |
2,032 |
2,149 |
2,021 |
2,099 |
+2.89% |
97,000 |
2024/4/10 |
1,965 |
2,055 |
1,965 |
2,040 |
+3.92% |
36,900 |
2024/4/9 |
1,949 |
2,000 |
1,929 |
1,963 |
+2.45% |
32,700 |
2024/4/8 |
1,914 |
1,950 |
1,891 |
1,916 |
-0.62% |
54,900 |
2024/4/5 |
1,902 |
1,972 |
1,900 |
1,928 |
+0.05% |
32,700 |
2024/4/4 |
1,960 |
1,990 |
1,912 |
1,927 |
-1.68% |
51,700 |
2024/4/3 |
2,004 |
2,027 |
1,948 |
1,960 |
-6.18% |
100,400 |
2024/4/2 |
2,189 |
2,240 |
2,055 |
2,089 |
-7.16% |
137,100 |
2024/4/1 |
2,419 |
2,419 |
2,175 |
2,250 |
+6.18% |
324,600 |
2024/3/29 |
1,838 |
2,130 |
1,820 |
2,119 |
+17.66% |
247,300 |
2024/3/28 |
1,839 |
1,854 |
1,801 |
1,801 |
-1.75% |
36,700 |
2024/3/27 |
1,816 |
1,842 |
1,783 |
1,833 |
+0.94% |
29,900 |
2024/3/26 |
1,796 |
1,842 |
1,796 |
1,816 |
+1.74% |
26,400 |
2024/3/25 |
1,760 |
1,830 |
1,747 |
1,785 |
-0.61% |
48,600 |
2024/3/22 |
1,823 |
1,823 |
1,785 |
1,796 |
-1.43% |
29,100 |
2024/3/21 |
1,800 |
1,836 |
1,800 |
1,822 |
+1.79% |
32,000 |
2024/3/19 |
1,757 |
1,792 |
1,750 |
1,790 |
+1.82% |
15,200 |
2024/3/18 |
1,744 |
1,777 |
1,744 |
1,758 |
+1.33% |
17,000 |
2024/3/15 |
1,761 |
1,761 |
1,722 |
1,735 |
-2.69% |
16,300 |
2024/3/14 |
1,748 |
1,783 |
1,742 |
1,783 |
+2.06% |
19,400 |
2024/3/13 |
1,772 |
1,785 |
1,738 |
1,747 |
-1.30% |
25,600 |
2024/3/12 |
1,728 |
1,770 |
1,710 |
1,770 |
+2.97% |
21,100 |
2024/3/11 |
1,800 |
1,800 |
1,713 |
1,719 |
-4.45% |
36,600 |
2024/3/8 |
1,735 |
1,804 |
1,731 |
1,799 |
+3.87% |
80,800 |
2024/3/7 |
1,749 |
1,758 |
1,729 |
1,732 |
+0.23% |
33,000 |
2024/3/6 |
1,690 |
1,735 |
1,690 |
1,728 |
+0.99% |
20,500 |
2024/3/5 |
1,680 |
1,711 |
1,668 |
1,711 |
+1.85% |
16,400 |
2024/3/4 |
1,689 |
1,692 |
1,661 |
1,680 |
-0.30% |
14,200 |
2024/3/1 |
1,706 |
1,724 |
1,675 |
1,685 |
-1.23% |
17,800 |
2024/2/29 |
1,728 |
1,730 |
1,692 |
1,706 |
-0.93% |
18,700 |
2024/2/28 |
1,728 |
1,746 |
1,710 |
1,722 |
-0.35% |
17,500 |
2024/2/27 |
1,690 |
1,728 |
1,675 |
1,728 |
+2.86% |
32,000 |
|