日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
2,746 |
2,826 |
2,746 |
2,783 |
+1.42% |
46,800 |
2024/8/22 |
2,764 |
2,788 |
2,727 |
2,744 |
-0.58% |
42,900 |
2024/8/21 |
2,777 |
2,787 |
2,735 |
2,760 |
-2.13% |
70,500 |
2024/8/20 |
2,860 |
2,861 |
2,800 |
2,820 |
+0.00% |
59,600 |
2024/8/19 |
2,875 |
2,904 |
2,815 |
2,820 |
-3.42% |
68,300 |
2024/8/16 |
2,894 |
2,939 |
2,861 |
2,920 |
+3.44% |
103,600 |
2024/8/15 |
2,800 |
2,875 |
2,780 |
2,823 |
+1.44% |
101,800 |
2024/8/14 |
2,807 |
2,824 |
2,758 |
2,783 |
-0.89% |
119,000 |
2024/8/13 |
2,697 |
2,890 |
2,685 |
2,808 |
+9.30% |
231,600 |
2024/8/9 |
2,555 |
2,676 |
2,516 |
2,569 |
+3.21% |
178,800 |
2024/8/8 |
2,582 |
2,624 |
2,486 |
2,489 |
-3.56% |
369,100 |
2024/8/7 |
2,431 |
2,581 |
2,421 |
2,581 |
+24.03% |
453,900 |
2024/8/6 |
2,061 |
2,100 |
1,996 |
2,081 |
+14.47% |
187,400 |
2024/8/5 |
2,050 |
2,061 |
1,737 |
1,818 |
-15.87% |
220,200 |
2024/8/2 |
2,264 |
2,264 |
2,161 |
2,161 |
-7.96% |
143,000 |
2024/8/1 |
2,500 |
2,500 |
2,330 |
2,348 |
-6.08% |
135,100 |
2024/7/31 |
2,446 |
2,500 |
2,414 |
2,500 |
+2.21% |
50,300 |
2024/7/30 |
2,479 |
2,500 |
2,439 |
2,446 |
-1.85% |
104,700 |
2024/7/29 |
2,463 |
2,495 |
2,438 |
2,492 |
+2.13% |
68,500 |
2024/7/26 |
2,450 |
2,479 |
2,428 |
2,440 |
-0.12% |
64,900 |
2024/7/25 |
2,498 |
2,498 |
2,440 |
2,443 |
-3.32% |
98,900 |
2024/7/24 |
2,555 |
2,593 |
2,527 |
2,527 |
-1.52% |
100,900 |
2024/7/23 |
2,577 |
2,600 |
2,552 |
2,566 |
+0.23% |
97,300 |
2024/7/22 |
2,630 |
2,632 |
2,560 |
2,560 |
-3.80% |
97,100 |
2024/7/19 |
2,684 |
2,694 |
2,645 |
2,661 |
-1.37% |
78,700 |
2024/7/18 |
2,725 |
2,739 |
2,698 |
2,698 |
-2.46% |
82,100 |
2024/7/17 |
2,800 |
2,820 |
2,760 |
2,766 |
-1.36% |
73,000 |
2024/7/16 |
2,780 |
2,810 |
2,763 |
2,804 |
+0.43% |
55,500 |
2024/7/12 |
2,785 |
2,835 |
2,779 |
2,792 |
-1.34% |
58,400 |
2024/7/11 |
2,811 |
2,855 |
2,783 |
2,830 |
+1.98% |
80,600 |
2024/7/10 |
2,813 |
2,844 |
2,756 |
2,775 |
-1.00% |
87,900 |
2024/7/9 |
2,802 |
2,856 |
2,789 |
2,803 |
-0.50% |
90,500 |
2024/7/8 |
2,849 |
2,861 |
2,787 |
2,817 |
-1.16% |
132,800 |
2024/7/5 |
2,860 |
2,950 |
2,844 |
2,850 |
-0.97% |
172,300 |
2024/7/4 |
2,898 |
2,942 |
2,859 |
2,878 |
+1.05% |
160,400 |
2024/7/3 |
2,788 |
2,859 |
2,744 |
2,848 |
+3.90% |
131,100 |
2024/7/2 |
2,776 |
2,801 |
2,741 |
2,741 |
-2.21% |
76,300 |
2024/7/1 |
2,806 |
2,845 |
2,794 |
2,803 |
+1.71% |
97,100 |
2024/6/28 |
2,798 |
2,798 |
2,741 |
2,756 |
-0.83% |
85,300 |
2024/6/27 |
2,700 |
2,780 |
2,700 |
2,779 |
+4.12% |
185,500 |
2024/6/26 |
2,629 |
2,678 |
2,605 |
2,669 |
+1.52% |
67,100 |
2024/6/25 |
2,597 |
2,634 |
2,594 |
2,629 |
+0.69% |
41,000 |
2024/6/24 |
2,622 |
2,630 |
2,558 |
2,611 |
+0.27% |
47,300 |
2024/6/21 |
2,652 |
2,660 |
2,593 |
2,604 |
-2.11% |
67,600 |
2024/6/20 |
2,690 |
2,719 |
2,629 |
2,660 |
-1.04% |
96,600 |
2024/6/19 |
2,643 |
2,706 |
2,643 |
2,688 |
+3.62% |
144,300 |
2024/6/18 |
2,550 |
2,610 |
2,550 |
2,594 |
+2.98% |
106,600 |
2024/6/17 |
2,515 |
2,531 |
2,427 |
2,519 |
-0.71% |
110,800 |
2024/6/14 |
2,410 |
2,557 |
2,410 |
2,537 |
+6.02% |
155,600 |
2024/6/13 |
2,390 |
2,404 |
2,372 |
2,393 |
+0.25% |
53,900 |
2024/6/12 |
2,368 |
2,393 |
2,364 |
2,387 |
+1.02% |
26,000 |
2024/6/11 |
2,403 |
2,403 |
2,363 |
2,363 |
-1.66% |
19,100 |
2024/6/10 |
2,353 |
2,403 |
2,353 |
2,403 |
+0.97% |
40,200 |
2024/6/7 |
2,340 |
2,397 |
2,340 |
2,380 |
+1.71% |
45,500 |
2024/6/6 |
2,330 |
2,341 |
2,310 |
2,340 |
+1.30% |
18,900 |
2024/6/5 |
2,341 |
2,351 |
2,306 |
2,310 |
-2.20% |
30,200 |
2024/6/4 |
2,355 |
2,394 |
2,355 |
2,362 |
+0.30% |
32,900 |
2024/6/3 |
2,388 |
2,399 |
2,353 |
2,355 |
-1.38% |
45,900 |
2024/5/31 |
2,345 |
2,391 |
2,344 |
2,388 |
+2.05% |
40,500 |
2024/5/30 |
2,310 |
2,366 |
2,290 |
2,340 |
-0.43% |
41,400 |
2024/5/29 |
2,382 |
2,433 |
2,350 |
2,350 |
-1.05% |
62,200 |
2024/5/28 |
2,319 |
2,384 |
2,319 |
2,375 |
+2.41% |
48,100 |
2024/5/27 |
2,386 |
2,386 |
2,288 |
2,319 |
-2.81% |
71,500 |
2024/5/24 |
2,396 |
2,419 |
2,385 |
2,386 |
-2.21% |
25,200 |
2024/5/23 |
2,398 |
2,450 |
2,383 |
2,440 |
+1.79% |
40,900 |
2024/5/22 |
2,458 |
2,458 |
2,383 |
2,397 |
-3.11% |
41,900 |
2024/5/21 |
2,437 |
2,488 |
2,418 |
2,474 |
+3.04% |
54,400 |
2024/5/20 |
2,383 |
2,440 |
2,367 |
2,401 |
+0.76% |
33,300 |
2024/5/17 |
2,357 |
2,383 |
2,333 |
2,383 |
+0.21% |
28,300 |
2024/5/16 |
2,430 |
2,472 |
2,347 |
2,378 |
-1.74% |
83,700 |
2024/5/15 |
2,597 |
2,611 |
2,420 |
2,420 |
-0.66% |
226,300 |
2024/5/14 |
2,465 |
2,496 |
2,403 |
2,436 |
-0.98% |
77,800 |
2024/5/13 |
2,397 |
2,467 |
2,376 |
2,460 |
+3.10% |
53,500 |
2024/5/10 |
2,384 |
2,394 |
2,362 |
2,386 |
+0.68% |
31,500 |
2024/5/9 |
2,388 |
2,397 |
2,344 |
2,370 |
-0.75% |
24,900 |
2024/5/8 |
2,367 |
2,397 |
2,364 |
2,388 |
+0.04% |
25,900 |
2024/5/7 |
2,392 |
2,399 |
2,370 |
2,387 |
+0.08% |
21,700 |
2024/5/2 |
2,384 |
2,404 |
2,380 |
2,385 |
-0.58% |
15,400 |
2024/5/1 |
2,412 |
2,412 |
2,374 |
2,399 |
-1.03% |
26,100 |
2024/4/30 |
2,385 |
2,446 |
2,385 |
2,424 |
+1.21% |
45,800 |
2024/4/26 |
2,372 |
2,400 |
2,361 |
2,395 |
+0.21% |
31,100 |
2024/4/25 |
2,423 |
2,432 |
2,390 |
2,390 |
-2.61% |
30,200 |
2024/4/24 |
2,461 |
2,470 |
2,436 |
2,454 |
+0.82% |
38,100 |
2024/4/23 |
2,440 |
2,455 |
2,411 |
2,434 |
+1.04% |
29,300 |
2024/4/22 |
2,424 |
2,439 |
2,394 |
2,409 |
+0.29% |
23,900 |
2024/4/19 |
2,447 |
2,451 |
2,356 |
2,402 |
-1.68% |
45,400 |
2024/4/18 |
2,401 |
2,457 |
2,391 |
2,443 |
+1.29% |
33,700 |
2024/4/17 |
2,465 |
2,479 |
2,403 |
2,412 |
-2.15% |
34,600 |
2024/4/16 |
2,519 |
2,545 |
2,462 |
2,465 |
-3.33% |
54,600 |
2024/4/15 |
2,457 |
2,560 |
2,457 |
2,550 |
+2.25% |
75,100 |
2024/4/12 |
2,456 |
2,502 |
2,443 |
2,494 |
+1.05% |
54,700 |
2024/4/11 |
2,522 |
2,522 |
2,450 |
2,468 |
-1.16% |
65,000 |
2024/4/10 |
2,440 |
2,522 |
2,440 |
2,497 |
+5.63% |
259,700 |
2024/4/9 |
2,317 |
2,380 |
2,315 |
2,364 |
+1.50% |
32,400 |
2024/4/8 |
2,333 |
2,347 |
2,307 |
2,329 |
+0.82% |
28,800 |
2024/4/5 |
2,283 |
2,322 |
2,258 |
2,310 |
-1.45% |
45,300 |
2024/4/4 |
2,375 |
2,389 |
2,334 |
2,344 |
-1.31% |
30,700 |
2024/4/3 |
2,351 |
2,402 |
2,344 |
2,375 |
-0.17% |
34,700 |
2024/4/2 |
2,392 |
2,404 |
2,351 |
2,379 |
-0.88% |
31,900 |
2024/4/1 |
2,490 |
2,490 |
2,399 |
2,400 |
-2.95% |
49,800 |
2024/3/29 |
2,354 |
2,478 |
2,354 |
2,473 |
+5.10% |
68,600 |
2024/3/28 |
2,377 |
2,380 |
2,344 |
2,353 |
-2.20% |
41,200 |
2024/3/27 |
2,397 |
2,418 |
2,391 |
2,406 |
+0.67% |
27,300 |
2024/3/26 |
2,414 |
2,414 |
2,388 |
2,390 |
-1.24% |
23,400 |
2024/3/25 |
2,411 |
2,430 |
2,395 |
2,420 |
-0.33% |
39,800 |
2024/3/22 |
2,464 |
2,464 |
2,412 |
2,428 |
-0.45% |
39,400 |
2024/3/21 |
2,431 |
2,462 |
2,431 |
2,439 |
+1.54% |
53,100 |
2024/3/19 |
2,377 |
2,418 |
2,369 |
2,402 |
+1.39% |
37,800 |
2024/3/18 |
2,338 |
2,373 |
2,325 |
2,369 |
+2.16% |
42,200 |
2024/3/15 |
2,317 |
2,339 |
2,309 |
2,319 |
-0.47% |
26,500 |
2024/3/14 |
2,300 |
2,336 |
2,296 |
2,330 |
+0.82% |
29,300 |
2024/3/13 |
2,353 |
2,353 |
2,295 |
2,311 |
+0.70% |
41,800 |
2024/3/12 |
2,295 |
2,308 |
2,260 |
2,295 |
-0.26% |
54,400 |
2024/3/11 |
2,393 |
2,393 |
2,287 |
2,301 |
-5.31% |
92,300 |
2024/3/8 |
2,365 |
2,434 |
2,351 |
2,430 |
+2.75% |
79,200 |
2024/3/7 |
2,373 |
2,424 |
2,363 |
2,365 |
-0.08% |
53,600 |
2024/3/6 |
2,370 |
2,389 |
2,350 |
2,367 |
-0.42% |
53,300 |
2024/3/5 |
2,365 |
2,397 |
2,330 |
2,377 |
-0.92% |
67,300 |
2024/3/4 |
2,495 |
2,499 |
2,397 |
2,399 |
-2.68% |
93,500 |
2024/3/1 |
2,491 |
2,492 |
2,429 |
2,465 |
-0.28% |
95,600 |
2024/2/29 |
2,393 |
2,509 |
2,383 |
2,472 |
+4.52% |
339,200 |
2024/2/28 |
2,316 |
2,365 |
2,310 |
2,365 |
+2.43% |
76,700 |
2024/2/27 |
2,270 |
2,317 |
2,269 |
2,309 |
+1.76% |
75,200 |
|