日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,508 |
1,516 |
1,503 |
1,515 |
+0.33% |
115,600 |
2024/8/22 |
1,520 |
1,524 |
1,504 |
1,510 |
-0.20% |
145,300 |
2024/8/21 |
1,515 |
1,521 |
1,502 |
1,513 |
-0.26% |
126,900 |
2024/8/20 |
1,519 |
1,520 |
1,501 |
1,517 |
+1.13% |
144,200 |
2024/8/19 |
1,534 |
1,536 |
1,500 |
1,500 |
-1.57% |
312,700 |
2024/8/16 |
1,531 |
1,531 |
1,503 |
1,524 |
+1.60% |
239,900 |
2024/8/15 |
1,483 |
1,502 |
1,476 |
1,500 |
+1.76% |
153,900 |
2024/8/14 |
1,475 |
1,479 |
1,456 |
1,474 |
+0.27% |
171,300 |
2024/8/13 |
1,425 |
1,476 |
1,424 |
1,470 |
+3.67% |
293,000 |
2024/8/9 |
1,492 |
1,492 |
1,388 |
1,418 |
-0.98% |
693,600 |
2024/8/8 |
1,413 |
1,464 |
1,395 |
1,432 |
-0.21% |
310,900 |
2024/8/7 |
1,433 |
1,476 |
1,412 |
1,435 |
-1.31% |
276,100 |
2024/8/6 |
1,401 |
1,483 |
1,371 |
1,454 |
+10.91% |
359,300 |
2024/8/5 |
1,396 |
1,413 |
1,297 |
1,311 |
-11.30% |
575,100 |
2024/8/2 |
1,476 |
1,501 |
1,460 |
1,478 |
-2.51% |
330,500 |
2024/8/1 |
1,570 |
1,570 |
1,516 |
1,516 |
-3.75% |
208,800 |
2024/7/31 |
1,545 |
1,578 |
1,532 |
1,575 |
+2.01% |
135,200 |
2024/7/30 |
1,570 |
1,571 |
1,540 |
1,544 |
-0.90% |
117,800 |
2024/7/29 |
1,562 |
1,569 |
1,542 |
1,558 |
+0.97% |
122,300 |
2024/7/26 |
1,555 |
1,555 |
1,527 |
1,543 |
-1.03% |
213,000 |
2024/7/25 |
1,552 |
1,565 |
1,530 |
1,559 |
-0.45% |
209,600 |
2024/7/24 |
1,633 |
1,633 |
1,561 |
1,566 |
-4.34% |
393,600 |
2024/7/23 |
1,629 |
1,646 |
1,628 |
1,637 |
+0.74% |
114,800 |
2024/7/22 |
1,633 |
1,640 |
1,620 |
1,625 |
-1.46% |
144,400 |
2024/7/19 |
1,655 |
1,655 |
1,638 |
1,649 |
+0.55% |
95,100 |
2024/7/18 |
1,663 |
1,669 |
1,640 |
1,640 |
-2.73% |
198,000 |
2024/7/17 |
1,696 |
1,704 |
1,682 |
1,686 |
+0.00% |
107,100 |
2024/7/16 |
1,689 |
1,706 |
1,685 |
1,686 |
-0.18% |
149,500 |
2024/7/12 |
1,671 |
1,698 |
1,667 |
1,689 |
+0.00% |
159,000 |
2024/7/11 |
1,684 |
1,705 |
1,677 |
1,689 |
+1.14% |
231,800 |
2024/7/10 |
1,673 |
1,675 |
1,650 |
1,670 |
-0.42% |
175,300 |
2024/7/9 |
1,642 |
1,687 |
1,642 |
1,677 |
+2.82% |
247,800 |
2024/7/8 |
1,636 |
1,636 |
1,608 |
1,631 |
-0.37% |
179,600 |
2024/7/5 |
1,625 |
1,648 |
1,621 |
1,637 |
+0.92% |
177,300 |
2024/7/4 |
1,610 |
1,622 |
1,603 |
1,622 |
+1.00% |
117,100 |
2024/7/3 |
1,593 |
1,606 |
1,583 |
1,606 |
+1.32% |
176,300 |
2024/7/2 |
1,583 |
1,595 |
1,575 |
1,585 |
-0.94% |
208,900 |
2024/7/1 |
1,632 |
1,637 |
1,587 |
1,600 |
-1.66% |
250,900 |
2024/6/28 |
1,662 |
1,665 |
1,625 |
1,627 |
-1.99% |
280,800 |
2024/6/27 |
1,600 |
1,660 |
1,595 |
1,660 |
+3.69% |
355,800 |
2024/6/26 |
1,602 |
1,603 |
1,591 |
1,601 |
+0.25% |
125,200 |
2024/6/25 |
1,600 |
1,604 |
1,587 |
1,597 |
+0.06% |
165,500 |
2024/6/24 |
1,591 |
1,605 |
1,587 |
1,596 |
+0.82% |
156,700 |
2024/6/21 |
1,573 |
1,588 |
1,565 |
1,583 |
+1.21% |
187,900 |
2024/6/20 |
1,574 |
1,583 |
1,548 |
1,564 |
-1.20% |
156,000 |
2024/6/19 |
1,582 |
1,600 |
1,568 |
1,583 |
+0.38% |
183,000 |
2024/6/18 |
1,570 |
1,592 |
1,561 |
1,577 |
+1.41% |
162,400 |
2024/6/17 |
1,557 |
1,559 |
1,528 |
1,555 |
-0.13% |
146,600 |
2024/6/14 |
1,526 |
1,572 |
1,525 |
1,557 |
+2.10% |
193,100 |
2024/6/13 |
1,554 |
1,559 |
1,518 |
1,525 |
-1.42% |
164,800 |
2024/6/12 |
1,543 |
1,567 |
1,543 |
1,547 |
-0.64% |
133,400 |
2024/6/11 |
1,564 |
1,578 |
1,556 |
1,557 |
-0.19% |
160,600 |
2024/6/10 |
1,533 |
1,560 |
1,530 |
1,560 |
+1.69% |
171,800 |
2024/6/7 |
1,501 |
1,538 |
1,501 |
1,534 |
+1.86% |
185,900 |
2024/6/6 |
1,512 |
1,512 |
1,497 |
1,506 |
+0.27% |
167,100 |
2024/6/5 |
1,513 |
1,513 |
1,498 |
1,502 |
-0.99% |
256,100 |
2024/6/4 |
1,518 |
1,528 |
1,513 |
1,517 |
-0.46% |
126,800 |
2024/6/3 |
1,553 |
1,558 |
1,520 |
1,524 |
-1.87% |
159,500 |
2024/5/31 |
1,529 |
1,555 |
1,521 |
1,553 |
+1.97% |
224,300 |
2024/5/30 |
1,497 |
1,525 |
1,495 |
1,523 |
+1.13% |
209,000 |
2024/5/29 |
1,526 |
1,535 |
1,500 |
1,506 |
-1.63% |
230,200 |
2024/5/28 |
1,526 |
1,547 |
1,524 |
1,531 |
+0.26% |
133,300 |
2024/5/27 |
1,519 |
1,545 |
1,511 |
1,527 |
+0.99% |
216,300 |
2024/5/24 |
1,493 |
1,522 |
1,492 |
1,512 |
-0.26% |
137,600 |
2024/5/23 |
1,513 |
1,522 |
1,500 |
1,516 |
+0.66% |
206,000 |
2024/5/22 |
1,558 |
1,565 |
1,503 |
1,506 |
-4.02% |
360,900 |
2024/5/21 |
1,551 |
1,591 |
1,550 |
1,569 |
+0.71% |
199,400 |
2024/5/20 |
1,540 |
1,580 |
1,533 |
1,558 |
+1.63% |
218,400 |
2024/5/17 |
1,506 |
1,539 |
1,496 |
1,533 |
+1.46% |
238,100 |
2024/5/16 |
1,526 |
1,531 |
1,505 |
1,511 |
-0.85% |
262,300 |
2024/5/15 |
1,535 |
1,562 |
1,520 |
1,524 |
-0.72% |
339,100 |
2024/5/14 |
1,558 |
1,558 |
1,522 |
1,535 |
-1.60% |
290,300 |
2024/5/13 |
1,577 |
1,579 |
1,526 |
1,560 |
-1.76% |
424,800 |
2024/5/10 |
1,659 |
1,668 |
1,574 |
1,588 |
+0.57% |
938,000 |
2024/5/9 |
1,560 |
1,587 |
1,560 |
1,579 |
+1.61% |
389,000 |
2024/5/8 |
1,531 |
1,564 |
1,522 |
1,554 |
+1.30% |
243,700 |
2024/5/7 |
1,534 |
1,553 |
1,528 |
1,534 |
+0.20% |
258,700 |
2024/5/2 |
1,538 |
1,538 |
1,511 |
1,531 |
-0.33% |
147,300 |
2024/5/1 |
1,527 |
1,541 |
1,517 |
1,536 |
+0.79% |
156,200 |
2024/4/30 |
1,510 |
1,534 |
1,507 |
1,524 |
+0.66% |
179,400 |
2024/4/26 |
1,501 |
1,517 |
1,492 |
1,514 |
-0.07% |
162,800 |
2024/4/25 |
1,491 |
1,521 |
1,490 |
1,515 |
+1.81% |
240,700 |
2024/4/24 |
1,491 |
1,496 |
1,472 |
1,488 |
-0.60% |
176,900 |
2024/4/23 |
1,510 |
1,516 |
1,494 |
1,497 |
-0.47% |
117,400 |
2024/4/22 |
1,520 |
1,520 |
1,494 |
1,504 |
-1.12% |
150,700 |
2024/4/19 |
1,531 |
1,537 |
1,481 |
1,521 |
-0.91% |
406,900 |
2024/4/18 |
1,510 |
1,536 |
1,509 |
1,535 |
+1.66% |
327,200 |
2024/4/17 |
1,507 |
1,519 |
1,495 |
1,510 |
-0.07% |
279,800 |
2024/4/16 |
1,500 |
1,542 |
1,498 |
1,511 |
+0.33% |
629,100 |
2024/4/15 |
1,498 |
1,515 |
1,490 |
1,506 |
+0.40% |
570,900 |
2024/4/12 |
1,445 |
1,507 |
1,422 |
1,500 |
+3.81% |
2,360,300 |
2024/4/11 |
1,445 |
1,445 |
1,444 |
1,445 |
+26.20% |
1,278,300 |
2024/4/10 |
1,138 |
1,149 |
1,137 |
1,145 |
+0.88% |
69,200 |
2024/4/9 |
1,130 |
1,137 |
1,123 |
1,135 |
+0.27% |
51,400 |
2024/4/8 |
1,123 |
1,135 |
1,122 |
1,132 |
+0.80% |
87,000 |
2024/4/5 |
1,120 |
1,126 |
1,111 |
1,123 |
-0.09% |
67,200 |
2024/4/4 |
1,125 |
1,131 |
1,121 |
1,124 |
+0.09% |
65,400 |
2024/4/3 |
1,116 |
1,129 |
1,109 |
1,123 |
+0.36% |
63,000 |
2024/4/2 |
1,131 |
1,134 |
1,119 |
1,119 |
-1.32% |
71,000 |
2024/4/1 |
1,140 |
1,144 |
1,129 |
1,134 |
-0.26% |
62,400 |
2024/3/29 |
1,131 |
1,139 |
1,126 |
1,137 |
+0.98% |
85,600 |
2024/3/28 |
1,170 |
1,170 |
1,122 |
1,126 |
-4.66% |
207,100 |
2024/3/27 |
1,177 |
1,184 |
1,173 |
1,181 |
+0.34% |
120,400 |
2024/3/26 |
1,168 |
1,185 |
1,165 |
1,177 |
+1.12% |
86,300 |
2024/3/25 |
1,178 |
1,178 |
1,161 |
1,164 |
-1.52% |
124,500 |
2024/3/22 |
1,184 |
1,185 |
1,173 |
1,182 |
+0.17% |
85,400 |
2024/3/21 |
1,184 |
1,187 |
1,180 |
1,180 |
+0.25% |
77,600 |
2024/3/19 |
1,168 |
1,184 |
1,164 |
1,177 |
+1.55% |
125,000 |
2024/3/18 |
1,163 |
1,173 |
1,159 |
1,159 |
+0.35% |
86,500 |
2024/3/15 |
1,159 |
1,159 |
1,147 |
1,155 |
+0.70% |
145,200 |
2024/3/14 |
1,149 |
1,149 |
1,138 |
1,147 |
+0.44% |
72,300 |
2024/3/13 |
1,143 |
1,151 |
1,136 |
1,142 |
+0.26% |
88,800 |
2024/3/12 |
1,127 |
1,139 |
1,118 |
1,139 |
+0.62% |
84,300 |
2024/3/11 |
1,148 |
1,152 |
1,128 |
1,132 |
-1.91% |
87,600 |
2024/3/8 |
1,144 |
1,158 |
1,143 |
1,154 |
+0.35% |
95,900 |
2024/3/7 |
1,156 |
1,163 |
1,148 |
1,150 |
-0.35% |
80,400 |
2024/3/6 |
1,153 |
1,168 |
1,150 |
1,154 |
-0.26% |
140,700 |
2024/3/5 |
1,151 |
1,157 |
1,141 |
1,157 |
+0.52% |
51,900 |
2024/3/4 |
1,153 |
1,159 |
1,143 |
1,151 |
-0.17% |
92,300 |
2024/3/1 |
1,151 |
1,157 |
1,145 |
1,153 |
+0.00% |
58,900 |
2024/2/29 |
1,161 |
1,161 |
1,148 |
1,153 |
-0.35% |
68,100 |
2024/2/28 |
1,155 |
1,164 |
1,154 |
1,157 |
-0.09% |
56,500 |
2024/2/27 |
1,155 |
1,163 |
1,152 |
1,158 |
+0.52% |
77,400 |
|