日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,280 |
1,319 |
1,280 |
1,305 |
+1.87% |
63,500 |
2024/8/22 |
1,250 |
1,286 |
1,240 |
1,281 |
+2.89% |
65,200 |
2024/8/21 |
1,237 |
1,250 |
1,216 |
1,245 |
-0.24% |
98,100 |
2024/8/20 |
1,249 |
1,250 |
1,235 |
1,248 |
+2.30% |
73,700 |
2024/8/19 |
1,217 |
1,240 |
1,200 |
1,220 |
-1.53% |
98,800 |
2024/8/16 |
1,240 |
1,246 |
1,221 |
1,239 |
+1.39% |
60,200 |
2024/8/15 |
1,214 |
1,239 |
1,214 |
1,222 |
+0.66% |
113,800 |
2024/8/14 |
1,200 |
1,232 |
1,180 |
1,214 |
+1.25% |
79,800 |
2024/8/13 |
1,181 |
1,237 |
1,164 |
1,199 |
+3.01% |
84,600 |
2024/8/9 |
1,209 |
1,218 |
1,135 |
1,164 |
+1.04% |
152,500 |
2024/8/8 |
1,150 |
1,172 |
1,145 |
1,152 |
-2.54% |
79,700 |
2024/8/7 |
1,179 |
1,209 |
1,150 |
1,182 |
-1.99% |
138,800 |
2024/8/6 |
1,100 |
1,235 |
1,100 |
1,206 |
+12.71% |
156,400 |
2024/8/5 |
1,200 |
1,201 |
1,031 |
1,070 |
-10.83% |
264,100 |
2024/8/2 |
1,255 |
1,255 |
1,200 |
1,200 |
-7.05% |
111,200 |
2024/8/1 |
1,335 |
1,335 |
1,280 |
1,291 |
-3.73% |
58,600 |
2024/7/31 |
1,293 |
1,341 |
1,288 |
1,341 |
+2.92% |
51,800 |
2024/7/30 |
1,309 |
1,311 |
1,296 |
1,303 |
-0.99% |
62,600 |
2024/7/29 |
1,313 |
1,322 |
1,305 |
1,316 |
+1.62% |
31,200 |
2024/7/26 |
1,292 |
1,307 |
1,292 |
1,295 |
+0.31% |
53,700 |
2024/7/25 |
1,296 |
1,303 |
1,288 |
1,291 |
-0.92% |
111,300 |
2024/7/24 |
1,328 |
1,328 |
1,303 |
1,303 |
-1.88% |
80,500 |
2024/7/23 |
1,340 |
1,341 |
1,321 |
1,328 |
+0.08% |
60,100 |
2024/7/22 |
1,365 |
1,365 |
1,327 |
1,327 |
-2.86% |
83,400 |
2024/7/19 |
1,379 |
1,379 |
1,358 |
1,366 |
-1.09% |
40,200 |
2024/7/18 |
1,385 |
1,396 |
1,376 |
1,381 |
-0.43% |
41,700 |
2024/7/17 |
1,390 |
1,403 |
1,383 |
1,387 |
+0.36% |
40,200 |
2024/7/16 |
1,383 |
1,391 |
1,382 |
1,382 |
+0.58% |
24,200 |
2024/7/12 |
1,362 |
1,386 |
1,358 |
1,374 |
+0.88% |
51,900 |
2024/7/11 |
1,360 |
1,371 |
1,356 |
1,362 |
+0.81% |
52,000 |
2024/7/10 |
1,357 |
1,358 |
1,340 |
1,351 |
-0.44% |
62,800 |
2024/7/9 |
1,352 |
1,363 |
1,340 |
1,357 |
+1.27% |
91,400 |
2024/7/8 |
1,360 |
1,361 |
1,331 |
1,340 |
-0.45% |
114,900 |
2024/7/5 |
1,370 |
1,372 |
1,346 |
1,346 |
-1.75% |
57,200 |
2024/7/4 |
1,370 |
1,376 |
1,362 |
1,370 |
+0.15% |
77,600 |
2024/7/3 |
1,360 |
1,368 |
1,345 |
1,368 |
+0.66% |
84,000 |
2024/7/2 |
1,378 |
1,378 |
1,349 |
1,359 |
-0.44% |
135,800 |
2024/7/1 |
1,385 |
1,385 |
1,365 |
1,365 |
-0.80% |
121,300 |
2024/6/28 |
1,385 |
1,385 |
1,365 |
1,376 |
-0.65% |
68,400 |
2024/6/27 |
1,372 |
1,386 |
1,369 |
1,385 |
+1.17% |
42,200 |
2024/6/26 |
1,390 |
1,390 |
1,368 |
1,369 |
-0.65% |
53,800 |
2024/6/25 |
1,379 |
1,397 |
1,368 |
1,378 |
+0.15% |
57,400 |
2024/6/24 |
1,393 |
1,399 |
1,376 |
1,376 |
-0.65% |
53,600 |
2024/6/21 |
1,382 |
1,396 |
1,370 |
1,385 |
+0.51% |
107,400 |
2024/6/20 |
1,369 |
1,382 |
1,360 |
1,378 |
+0.66% |
67,300 |
2024/6/19 |
1,349 |
1,374 |
1,346 |
1,369 |
+1.11% |
57,400 |
2024/6/18 |
1,368 |
1,377 |
1,346 |
1,354 |
-0.29% |
91,500 |
2024/6/17 |
1,369 |
1,369 |
1,335 |
1,358 |
-0.88% |
107,400 |
2024/6/14 |
1,337 |
1,376 |
1,334 |
1,370 |
+2.01% |
108,500 |
2024/6/13 |
1,403 |
1,403 |
1,343 |
1,343 |
-4.28% |
100,900 |
2024/6/12 |
1,387 |
1,408 |
1,387 |
1,403 |
+1.15% |
38,000 |
2024/6/11 |
1,426 |
1,430 |
1,382 |
1,387 |
-2.53% |
82,300 |
2024/6/10 |
1,380 |
1,427 |
1,380 |
1,423 |
+3.04% |
52,000 |
2024/6/7 |
1,370 |
1,394 |
1,370 |
1,381 |
+1.84% |
115,000 |
2024/6/6 |
1,372 |
1,372 |
1,346 |
1,356 |
+0.00% |
89,600 |
2024/6/5 |
1,380 |
1,380 |
1,355 |
1,356 |
-2.31% |
44,300 |
2024/6/4 |
1,386 |
1,402 |
1,376 |
1,388 |
-0.22% |
28,800 |
2024/6/3 |
1,388 |
1,405 |
1,380 |
1,391 |
+0.87% |
39,700 |
2024/5/31 |
1,381 |
1,384 |
1,345 |
1,379 |
+0.88% |
84,900 |
2024/5/30 |
1,351 |
1,369 |
1,336 |
1,367 |
-0.36% |
63,900 |
2024/5/29 |
1,404 |
1,416 |
1,367 |
1,372 |
-2.28% |
74,900 |
2024/5/28 |
1,417 |
1,434 |
1,401 |
1,404 |
+0.21% |
73,100 |
2024/5/27 |
1,392 |
1,401 |
1,382 |
1,401 |
+0.86% |
43,100 |
2024/5/24 |
1,403 |
1,421 |
1,384 |
1,389 |
-2.73% |
90,200 |
2024/5/23 |
1,451 |
1,459 |
1,416 |
1,428 |
-1.59% |
75,800 |
2024/5/22 |
1,461 |
1,486 |
1,443 |
1,451 |
-1.09% |
43,400 |
2024/5/21 |
1,442 |
1,486 |
1,432 |
1,467 |
+3.16% |
106,500 |
2024/5/20 |
1,439 |
1,467 |
1,421 |
1,422 |
-1.18% |
94,500 |
2024/5/17 |
1,416 |
1,448 |
1,396 |
1,439 |
+1.70% |
80,900 |
2024/5/16 |
1,392 |
1,449 |
1,352 |
1,415 |
-3.61% |
249,500 |
2024/5/15 |
1,513 |
1,513 |
1,461 |
1,468 |
-2.97% |
104,500 |
2024/5/14 |
1,542 |
1,542 |
1,494 |
1,513 |
-1.94% |
83,000 |
2024/5/13 |
1,540 |
1,558 |
1,520 |
1,543 |
-0.13% |
61,700 |
2024/5/10 |
1,543 |
1,585 |
1,534 |
1,545 |
+0.13% |
80,500 |
2024/5/9 |
1,508 |
1,549 |
1,494 |
1,543 |
+3.42% |
87,800 |
2024/5/8 |
1,529 |
1,539 |
1,492 |
1,492 |
-2.86% |
66,600 |
2024/5/7 |
1,557 |
1,557 |
1,528 |
1,536 |
+0.07% |
35,400 |
2024/5/2 |
1,523 |
1,544 |
1,523 |
1,535 |
+0.79% |
30,400 |
2024/5/1 |
1,529 |
1,531 |
1,507 |
1,523 |
-1.81% |
39,400 |
2024/4/30 |
1,531 |
1,555 |
1,516 |
1,551 |
+0.98% |
53,500 |
2024/4/26 |
1,495 |
1,537 |
1,482 |
1,536 |
+2.81% |
70,100 |
2024/4/25 |
1,530 |
1,534 |
1,486 |
1,494 |
-2.16% |
83,500 |
2024/4/24 |
1,529 |
1,551 |
1,511 |
1,527 |
-0.13% |
75,100 |
2024/4/23 |
1,520 |
1,539 |
1,503 |
1,529 |
+0.79% |
43,800 |
2024/4/22 |
1,541 |
1,549 |
1,500 |
1,517 |
-0.20% |
83,600 |
2024/4/19 |
1,558 |
1,575 |
1,479 |
1,520 |
-3.12% |
197,100 |
2024/4/18 |
1,558 |
1,592 |
1,550 |
1,569 |
+0.84% |
86,700 |
2024/4/17 |
1,587 |
1,594 |
1,535 |
1,556 |
-1.02% |
120,800 |
2024/4/16 |
1,638 |
1,650 |
1,565 |
1,572 |
-6.21% |
133,500 |
2024/4/15 |
1,658 |
1,682 |
1,643 |
1,676 |
+0.00% |
70,200 |
2024/4/12 |
1,717 |
1,724 |
1,663 |
1,676 |
-1.41% |
121,100 |
2024/4/11 |
1,700 |
1,714 |
1,680 |
1,700 |
-1.28% |
137,100 |
2024/4/10 |
1,650 |
1,783 |
1,638 |
1,722 |
+5.51% |
319,200 |
2024/4/9 |
1,595 |
1,632 |
1,581 |
1,632 |
+3.03% |
44,000 |
2024/4/8 |
1,590 |
1,603 |
1,567 |
1,584 |
+0.32% |
46,200 |
2024/4/5 |
1,528 |
1,583 |
1,528 |
1,579 |
+1.09% |
86,600 |
2024/4/4 |
1,558 |
1,578 |
1,548 |
1,562 |
+0.26% |
43,100 |
2024/4/3 |
1,555 |
1,579 |
1,531 |
1,558 |
-1.20% |
79,900 |
2024/4/2 |
1,623 |
1,625 |
1,562 |
1,577 |
-2.11% |
118,200 |
2024/4/1 |
1,680 |
1,684 |
1,580 |
1,611 |
-3.88% |
176,300 |
2024/3/29 |
1,667 |
1,690 |
1,656 |
1,676 |
+0.30% |
52,300 |
2024/3/28 |
1,710 |
1,729 |
1,667 |
1,671 |
-3.97% |
60,000 |
2024/3/27 |
1,742.5 |
1,765 |
1,712.5 |
1,740 |
+1.02% |
43,900 |
2024/3/26 |
1,702.5 |
1,737.5 |
1,667.5 |
1,722.5 |
+0.73% |
42,100 |
2024/3/25 |
1,740 |
1,750 |
1,707.5 |
1,710 |
-1.44% |
43,800 |
2024/3/22 |
1,775 |
1,775 |
1,735 |
1,735 |
-3.07% |
47,100 |
2024/3/21 |
1,810 |
1,810 |
1,770 |
1,790 |
+0.42% |
24,600 |
2024/3/19 |
1,805 |
1,805 |
1,765 |
1,782.5 |
-0.83% |
36,300 |
2024/3/18 |
1,837.5 |
1,850 |
1,777.5 |
1,797.5 |
+0.42% |
41,500 |
2024/3/15 |
1,747.5 |
1,810 |
1,725 |
1,790 |
+2.43% |
60,500 |
2024/3/14 |
1,750 |
1,750 |
1,707.5 |
1,747.5 |
+1.16% |
21,600 |
2024/3/13 |
1,755 |
1,770 |
1,700 |
1,727.5 |
+1.62% |
45,500 |
2024/3/12 |
1,635 |
1,700 |
1,625 |
1,700 |
+3.98% |
113,300 |
2024/3/11 |
1,660 |
1,680 |
1,615 |
1,635 |
-2.68% |
70,000 |
2024/3/8 |
1,557.5 |
1,680 |
1,557.5 |
1,680 |
+7.87% |
162,000 |
2024/3/7 |
1,577.5 |
1,577.5 |
1,550 |
1,557.5 |
-0.64% |
20,000 |
2024/3/6 |
1,532.5 |
1,575 |
1,517.5 |
1,567.5 |
+2.28% |
33,600 |
2024/3/5 |
1,512.5 |
1,542.5 |
1,512.5 |
1,532.5 |
+1.32% |
22,400 |
2024/3/4 |
1,527.5 |
1,537.5 |
1,502.5 |
1,512.5 |
-0.98% |
25,100 |
2024/3/1 |
1,542.5 |
1,547.5 |
1,515 |
1,527.5 |
-0.97% |
30,000 |
2024/2/29 |
1,565 |
1,567.5 |
1,535 |
1,542.5 |
-1.44% |
22,000 |
2024/2/28 |
1,525 |
1,570 |
1,525 |
1,565 |
+1.62% |
32,200 |
2024/2/27 |
1,525 |
1,547.5 |
1,517.5 |
1,540 |
+1.15% |
22,800 |
|