日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,708 |
1,717 |
1,684 |
1,701 |
-1.05% |
24,600 |
2024/8/22 |
1,684 |
1,731 |
1,659 |
1,719 |
+3.99% |
29,200 |
2024/8/21 |
1,649 |
1,681 |
1,649 |
1,653 |
-1.31% |
37,700 |
2024/8/20 |
1,596 |
1,675 |
1,596 |
1,675 |
+5.74% |
39,200 |
2024/8/19 |
1,605 |
1,625 |
1,572 |
1,584 |
-2.22% |
27,300 |
2024/8/16 |
1,618 |
1,635 |
1,592 |
1,620 |
+1.38% |
32,100 |
2024/8/15 |
1,572 |
1,630 |
1,560 |
1,598 |
+1.14% |
43,600 |
2024/8/14 |
1,608 |
1,650 |
1,550 |
1,580 |
-0.69% |
60,000 |
2024/8/13 |
1,585 |
1,608 |
1,570 |
1,591 |
+2.98% |
86,400 |
2024/8/9 |
1,555 |
1,559 |
1,497 |
1,545 |
+1.98% |
67,800 |
2024/8/8 |
1,507 |
1,544 |
1,488 |
1,515 |
-2.07% |
54,900 |
2024/8/7 |
1,506 |
1,572 |
1,478 |
1,547 |
+2.79% |
56,100 |
2024/8/6 |
1,460 |
1,541 |
1,449 |
1,505 |
+8.35% |
95,400 |
2024/8/5 |
1,435 |
1,504 |
1,326 |
1,389 |
-6.72% |
120,900 |
2024/8/2 |
1,585 |
1,585 |
1,489 |
1,489 |
-6.70% |
74,300 |
2024/8/1 |
1,637 |
1,641 |
1,589 |
1,596 |
-3.45% |
65,100 |
2024/7/31 |
1,680 |
1,680 |
1,632 |
1,653 |
-3.90% |
76,800 |
2024/7/30 |
1,700 |
1,757 |
1,669 |
1,720 |
+1.36% |
188,400 |
2024/7/29 |
1,665 |
1,706 |
1,660 |
1,697 |
+3.29% |
35,600 |
2024/7/26 |
1,708 |
1,725 |
1,643 |
1,643 |
-3.81% |
57,900 |
2024/7/25 |
1,728 |
1,743 |
1,699 |
1,708 |
-3.06% |
55,400 |
2024/7/24 |
1,711 |
1,797 |
1,704 |
1,762 |
+2.62% |
59,100 |
2024/7/23 |
1,726 |
1,753 |
1,715 |
1,717 |
-0.06% |
24,300 |
2024/7/22 |
1,749 |
1,754 |
1,715 |
1,718 |
-2.61% |
35,600 |
2024/7/19 |
1,750 |
1,793 |
1,749 |
1,764 |
+0.51% |
37,600 |
2024/7/18 |
1,798 |
1,831 |
1,755 |
1,755 |
-3.31% |
40,000 |
2024/7/17 |
1,804 |
1,832 |
1,801 |
1,815 |
+1.91% |
41,400 |
2024/7/16 |
1,797 |
1,823 |
1,764 |
1,781 |
-2.04% |
43,700 |
2024/7/12 |
1,719 |
1,830 |
1,713 |
1,818 |
+5.76% |
109,100 |
2024/7/11 |
1,710 |
1,730 |
1,667 |
1,719 |
+3.12% |
58,700 |
2024/7/10 |
1,759 |
1,765 |
1,636 |
1,667 |
-5.23% |
113,700 |
2024/7/9 |
1,750 |
1,794 |
1,735 |
1,759 |
+1.74% |
98,600 |
2024/7/8 |
1,699 |
1,748 |
1,693 |
1,729 |
+1.77% |
96,500 |
2024/7/5 |
1,667 |
1,705 |
1,651 |
1,699 |
+3.85% |
64,000 |
2024/7/4 |
1,645 |
1,660 |
1,636 |
1,636 |
-0.18% |
20,500 |
2024/7/3 |
1,645 |
1,645 |
1,619 |
1,639 |
-0.36% |
34,800 |
2024/7/2 |
1,655 |
1,659 |
1,625 |
1,645 |
-0.54% |
36,700 |
2024/7/1 |
1,692 |
1,692 |
1,649 |
1,654 |
-1.02% |
28,100 |
2024/6/28 |
1,680 |
1,680 |
1,655 |
1,671 |
-1.12% |
23,000 |
2024/6/27 |
1,704 |
1,710 |
1,676 |
1,690 |
-0.24% |
34,700 |
2024/6/26 |
1,696 |
1,715 |
1,675 |
1,694 |
-0.12% |
33,800 |
2024/6/25 |
1,664 |
1,710 |
1,650 |
1,696 |
+3.10% |
60,100 |
2024/6/24 |
1,630 |
1,647 |
1,615 |
1,645 |
+1.04% |
41,300 |
2024/6/21 |
1,606 |
1,630 |
1,594 |
1,628 |
+1.88% |
67,300 |
2024/6/20 |
1,598 |
1,608 |
1,569 |
1,598 |
+0.00% |
30,400 |
2024/6/19 |
1,601 |
1,615 |
1,584 |
1,598 |
-0.25% |
20,100 |
2024/6/18 |
1,580 |
1,619 |
1,580 |
1,602 |
+1.97% |
27,600 |
2024/6/17 |
1,566 |
1,571 |
1,525 |
1,571 |
+0.00% |
52,700 |
2024/6/14 |
1,620 |
1,620 |
1,538 |
1,571 |
-0.57% |
99,700 |
2024/6/13 |
1,667 |
1,670 |
1,580 |
1,580 |
-5.22% |
114,200 |
2024/6/12 |
1,577 |
1,675 |
1,577 |
1,667 |
+5.71% |
99,500 |
2024/6/11 |
1,583 |
1,596 |
1,564 |
1,577 |
+0.25% |
42,500 |
2024/6/10 |
1,561 |
1,593 |
1,547 |
1,573 |
+0.77% |
50,800 |
2024/6/7 |
1,545 |
1,561 |
1,533 |
1,561 |
+0.71% |
32,300 |
2024/6/6 |
1,592 |
1,595 |
1,541 |
1,550 |
-1.27% |
25,700 |
2024/6/5 |
1,618 |
1,619 |
1,569 |
1,570 |
-2.97% |
39,700 |
2024/6/4 |
1,600 |
1,635 |
1,595 |
1,618 |
+0.00% |
48,300 |
2024/6/3 |
1,648 |
1,664 |
1,604 |
1,618 |
-1.82% |
33,100 |
2024/5/31 |
1,620 |
1,648 |
1,603 |
1,648 |
+1.79% |
29,500 |
2024/5/30 |
1,552 |
1,619 |
1,546 |
1,619 |
+4.25% |
42,700 |
2024/5/29 |
1,599 |
1,622 |
1,551 |
1,553 |
-1.65% |
35,800 |
2024/5/28 |
1,600 |
1,630 |
1,573 |
1,579 |
-2.29% |
36,700 |
2024/5/27 |
1,590 |
1,618 |
1,570 |
1,616 |
+1.83% |
39,900 |
2024/5/24 |
1,600 |
1,615 |
1,582 |
1,587 |
-2.40% |
46,300 |
2024/5/23 |
1,692 |
1,693 |
1,618 |
1,626 |
-3.84% |
73,700 |
2024/5/22 |
1,765 |
1,765 |
1,680 |
1,691 |
-5.00% |
61,000 |
2024/5/21 |
1,836 |
1,886 |
1,770 |
1,780 |
-3.68% |
61,700 |
2024/5/20 |
1,810 |
1,848 |
1,808 |
1,848 |
+0.71% |
27,200 |
2024/5/17 |
1,847 |
1,847 |
1,803 |
1,835 |
-0.65% |
36,900 |
2024/5/16 |
1,854 |
1,907 |
1,833 |
1,847 |
-1.07% |
55,200 |
2024/5/15 |
1,875 |
1,890 |
1,804 |
1,867 |
+1.47% |
92,200 |
2024/5/14 |
1,752 |
1,884 |
1,752 |
1,840 |
+13.37% |
183,600 |
2024/5/13 |
1,666 |
1,666 |
1,609 |
1,623 |
-2.58% |
39,600 |
2024/5/10 |
1,718 |
1,719 |
1,637 |
1,666 |
-3.03% |
39,500 |
2024/5/9 |
1,699 |
1,728 |
1,677 |
1,718 |
+1.18% |
31,200 |
2024/5/8 |
1,677 |
1,717 |
1,670 |
1,698 |
+0.24% |
27,900 |
2024/5/7 |
1,644 |
1,715 |
1,642 |
1,694 |
+3.04% |
51,000 |
2024/5/2 |
1,629 |
1,649 |
1,604 |
1,644 |
+1.11% |
28,600 |
2024/5/1 |
1,659 |
1,670 |
1,626 |
1,626 |
-3.39% |
43,900 |
2024/4/30 |
1,671 |
1,695 |
1,650 |
1,683 |
+1.14% |
43,800 |
2024/4/26 |
1,681 |
1,715 |
1,664 |
1,664 |
-1.01% |
230,700 |
2024/4/25 |
1,728 |
1,728 |
1,681 |
1,681 |
-3.50% |
31,900 |
2024/4/24 |
1,724 |
1,753 |
1,712 |
1,742 |
+1.04% |
48,400 |
2024/4/23 |
1,727 |
1,743 |
1,710 |
1,724 |
-0.17% |
25,800 |
2024/4/22 |
1,722 |
1,735 |
1,697 |
1,727 |
+2.31% |
30,200 |
2024/4/19 |
1,747 |
1,747 |
1,631 |
1,688 |
-4.36% |
65,900 |
2024/4/18 |
1,711 |
1,779 |
1,703 |
1,765 |
+3.64% |
36,000 |
2024/4/17 |
1,730 |
1,737 |
1,666 |
1,703 |
+0.06% |
31,100 |
2024/4/16 |
1,773 |
1,791 |
1,690 |
1,702 |
-4.00% |
47,000 |
2024/4/15 |
1,768 |
1,820 |
1,766 |
1,773 |
-0.73% |
28,700 |
2024/4/12 |
1,842 |
1,844 |
1,763 |
1,786 |
-1.81% |
55,600 |
2024/4/11 |
1,816 |
1,854 |
1,807 |
1,819 |
-0.22% |
46,100 |
2024/4/10 |
1,766 |
1,823 |
1,759 |
1,823 |
+3.76% |
57,100 |
2024/4/9 |
1,703 |
1,759 |
1,703 |
1,757 |
+2.75% |
44,200 |
2024/4/8 |
1,685 |
1,725 |
1,685 |
1,710 |
+1.54% |
44,100 |
2024/4/5 |
1,672 |
1,693 |
1,661 |
1,684 |
-0.47% |
37,200 |
2024/4/4 |
1,732 |
1,732 |
1,684 |
1,692 |
-1.80% |
60,500 |
2024/4/3 |
1,721 |
1,748 |
1,700 |
1,723 |
-1.82% |
59,000 |
2024/4/2 |
1,813 |
1,838 |
1,743 |
1,755 |
-3.20% |
59,400 |
2024/4/1 |
1,803 |
1,860 |
1,777 |
1,813 |
+0.17% |
53,100 |
2024/3/29 |
1,800 |
1,853 |
1,778 |
1,810 |
+0.56% |
41,900 |
2024/3/28 |
1,843 |
1,877 |
1,800 |
1,800 |
-6.25% |
61,400 |
2024/3/27 |
1,917.5 |
1,932.5 |
1,907.5 |
1,920 |
+1.59% |
28,900 |
2024/3/26 |
1,910 |
1,925 |
1,885 |
1,890 |
-1.43% |
39,600 |
2024/3/25 |
1,922.5 |
1,967.5 |
1,907.5 |
1,917.5 |
-0.39% |
33,600 |
2024/3/22 |
1,977.5 |
1,977.5 |
1,920 |
1,925 |
-1.53% |
18,900 |
2024/3/21 |
1,950 |
1,972.5 |
1,942.5 |
1,955 |
+0.39% |
23,500 |
2024/3/19 |
1,930 |
1,947.5 |
1,880 |
1,947.5 |
+1.43% |
22,700 |
2024/3/18 |
1,900 |
1,952.5 |
1,895 |
1,920 |
+0.79% |
48,100 |
2024/3/15 |
1,885 |
1,912.5 |
1,867.5 |
1,905 |
+0.79% |
18,800 |
2024/3/14 |
1,977.5 |
1,977.5 |
1,872.5 |
1,890 |
-2.70% |
30,000 |
2024/3/13 |
2,050 |
2,060 |
1,932.5 |
1,942.5 |
-3.72% |
31,000 |
2024/3/12 |
1,970 |
2,017.5 |
1,930 |
2,017.5 |
+1.25% |
22,000 |
2024/3/11 |
1,960 |
2,002.5 |
1,952.5 |
1,992.5 |
-0.99% |
30,600 |
2024/3/8 |
1,972.5 |
2,035 |
1,972.5 |
2,012.5 |
+2.68% |
30,700 |
2024/3/7 |
2,032.5 |
2,040 |
1,927.5 |
1,960 |
-1.88% |
37,200 |
2024/3/6 |
2,000 |
2,017.5 |
1,975 |
1,997.5 |
-0.25% |
31,400 |
2024/3/5 |
2,002.5 |
2,027.5 |
1,962.5 |
2,002.5 |
-1.48% |
42,600 |
2024/3/4 |
2,112.5 |
2,125 |
1,980 |
2,032.5 |
-0.49% |
104,700 |
2024/3/1 |
1,902.5 |
2,067.5 |
1,892.5 |
2,042.5 |
+15.89% |
278,800 |
2024/2/29 |
1,795 |
1,795 |
1,762.5 |
1,762.5 |
-1.26% |
16,600 |
2024/2/28 |
1,815 |
1,835 |
1,772.5 |
1,785 |
-2.06% |
24,400 |
2024/2/27 |
1,795 |
1,822.5 |
1,775 |
1,822.5 |
+2.10% |
23,500 |
|