日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
2,970 |
3,005 |
2,925 |
2,998 |
+0.94% |
313,600 |
2024/8/22 |
2,996 |
3,010 |
2,932 |
2,970 |
-1.33% |
373,700 |
2024/8/21 |
2,970 |
3,025 |
2,940 |
3,010 |
-0.17% |
310,200 |
2024/8/20 |
2,929 |
3,035 |
2,927 |
3,015 |
+3.32% |
521,400 |
2024/8/19 |
2,941 |
2,975 |
2,881 |
2,918 |
-0.65% |
449,800 |
2024/8/16 |
2,855 |
2,950 |
2,846 |
2,937 |
+4.19% |
619,000 |
2024/8/15 |
2,860 |
2,870 |
2,811 |
2,819 |
-0.39% |
406,200 |
2024/8/14 |
2,793 |
2,842 |
2,750 |
2,830 |
+1.32% |
257,200 |
2024/8/13 |
2,849 |
2,874 |
2,770 |
2,793 |
-0.21% |
672,500 |
2024/8/9 |
2,735 |
2,800 |
2,692 |
2,799 |
+4.25% |
719,100 |
2024/8/8 |
2,550 |
2,719 |
2,541 |
2,685 |
+5.46% |
662,800 |
2024/8/7 |
2,485 |
2,604 |
2,467 |
2,546 |
+1.47% |
523,100 |
2024/8/6 |
2,356 |
2,510 |
2,340 |
2,509 |
+6.36% |
555,500 |
2024/8/5 |
2,365 |
2,503 |
2,341 |
2,359 |
-3.95% |
1,020,000 |
2024/8/2 |
2,598 |
2,648 |
2,456 |
2,456 |
-5.47% |
773,600 |
2024/8/1 |
2,660 |
2,674 |
2,528 |
2,598 |
+11.07% |
1,554,400 |
2024/7/31 |
2,322 |
2,350 |
2,260 |
2,339 |
+0.04% |
404,000 |
2024/7/30 |
2,311 |
2,338 |
2,264 |
2,338 |
+1.26% |
193,900 |
2024/7/29 |
2,287 |
2,312 |
2,252 |
2,309 |
+3.40% |
280,400 |
2024/7/26 |
2,251 |
2,311 |
2,231 |
2,233 |
-0.58% |
224,800 |
2024/7/25 |
2,268 |
2,277 |
2,240 |
2,246 |
-1.84% |
221,100 |
2024/7/24 |
2,330 |
2,340 |
2,280 |
2,288 |
-2.26% |
190,700 |
2024/7/23 |
2,334 |
2,370 |
2,318 |
2,341 |
-1.51% |
351,700 |
2024/7/22 |
2,392 |
2,407 |
2,344 |
2,377 |
-0.42% |
209,700 |
2024/7/19 |
2,381 |
2,424 |
2,363 |
2,387 |
-0.33% |
288,400 |
2024/7/18 |
2,445 |
2,483 |
2,358 |
2,395 |
-2.00% |
506,300 |
2024/7/17 |
2,412 |
2,473 |
2,412 |
2,444 |
+2.60% |
412,000 |
2024/7/16 |
2,510 |
2,519 |
2,375 |
2,382 |
-6.04% |
643,800 |
2024/7/12 |
2,493 |
2,552 |
2,482 |
2,535 |
+0.52% |
421,300 |
2024/7/11 |
2,475 |
2,527 |
2,464 |
2,522 |
+3.32% |
593,500 |
2024/7/10 |
2,485 |
2,530 |
2,394 |
2,441 |
-1.97% |
462,600 |
2024/7/9 |
2,520 |
2,522 |
2,444 |
2,490 |
-0.12% |
401,200 |
2024/7/8 |
2,483 |
2,509 |
2,366 |
2,493 |
+1.18% |
1,151,200 |
2024/7/5 |
2,488 |
2,506 |
2,425 |
2,464 |
-0.61% |
313,100 |
2024/7/4 |
2,477 |
2,498 |
2,451 |
2,479 |
+0.08% |
268,400 |
2024/7/3 |
2,484 |
2,510 |
2,456 |
2,477 |
-1.51% |
357,700 |
2024/7/2 |
2,477 |
2,515 |
2,436 |
2,515 |
+3.24% |
515,100 |
2024/7/1 |
2,542 |
2,543 |
2,432 |
2,436 |
-2.25% |
558,300 |
2024/6/28 |
2,486 |
2,569 |
2,467 |
2,492 |
+2.30% |
630,800 |
2024/6/27 |
2,458 |
2,478 |
2,425 |
2,436 |
-1.18% |
314,600 |
2024/6/26 |
2,402 |
2,492 |
2,402 |
2,465 |
+2.97% |
572,100 |
2024/6/25 |
2,308 |
2,394 |
2,296 |
2,394 |
+4.04% |
332,800 |
2024/6/24 |
2,337 |
2,349 |
2,279 |
2,301 |
+0.44% |
201,800 |
2024/6/21 |
2,284 |
2,340 |
2,261 |
2,291 |
-0.91% |
473,400 |
2024/6/20 |
2,208 |
2,338 |
2,208 |
2,312 |
+5.43% |
623,800 |
2024/6/19 |
2,200 |
2,212 |
2,176 |
2,193 |
-0.86% |
228,600 |
2024/6/18 |
2,190 |
2,228 |
2,185 |
2,212 |
-0.49% |
235,400 |
2024/6/17 |
2,187 |
2,232 |
2,171 |
2,223 |
+0.45% |
272,100 |
2024/6/14 |
2,188 |
2,219 |
2,145 |
2,213 |
+1.24% |
321,400 |
2024/6/13 |
2,220 |
2,244 |
2,180 |
2,186 |
-1.66% |
392,600 |
2024/6/12 |
2,320 |
2,340 |
2,223 |
2,223 |
-4.39% |
374,200 |
2024/6/11 |
2,314 |
2,370 |
2,314 |
2,325 |
-1.65% |
313,600 |
2024/6/10 |
2,270 |
2,373 |
2,252 |
2,364 |
+3.68% |
417,500 |
2024/6/7 |
2,308 |
2,317 |
2,268 |
2,280 |
-0.52% |
293,900 |
2024/6/6 |
2,350 |
2,355 |
2,288 |
2,292 |
-2.47% |
387,400 |
2024/6/5 |
2,377 |
2,386 |
2,345 |
2,350 |
-0.68% |
371,200 |
2024/6/4 |
2,319 |
2,380 |
2,304 |
2,366 |
+3.32% |
495,000 |
2024/6/3 |
2,361 |
2,363 |
2,263 |
2,290 |
-3.94% |
548,400 |
2024/5/31 |
2,305 |
2,411 |
2,281 |
2,384 |
+4.65% |
1,477,300 |
2024/5/30 |
2,219 |
2,278 |
2,182 |
2,278 |
+2.84% |
508,800 |
2024/5/29 |
2,310 |
2,317 |
2,208 |
2,215 |
-5.74% |
757,600 |
2024/5/28 |
2,376 |
2,382 |
2,345 |
2,350 |
-2.29% |
265,900 |
2024/5/27 |
2,416 |
2,438 |
2,376 |
2,405 |
+3.66% |
386,200 |
2024/5/24 |
2,384 |
2,384 |
2,304 |
2,320 |
-4.05% |
606,100 |
2024/5/23 |
2,548 |
2,570 |
2,418 |
2,418 |
-4.92% |
504,700 |
2024/5/22 |
2,553 |
2,632 |
2,532 |
2,543 |
-0.90% |
471,100 |
2024/5/21 |
2,588 |
2,650 |
2,553 |
2,566 |
+3.09% |
548,800 |
2024/5/20 |
2,435 |
2,503 |
2,409 |
2,489 |
+4.14% |
562,800 |
2024/5/17 |
2,410 |
2,455 |
2,383 |
2,390 |
-0.75% |
527,800 |
2024/5/16 |
2,448 |
2,464 |
2,368 |
2,408 |
-4.25% |
818,800 |
2024/5/15 |
2,611 |
2,650 |
2,492 |
2,515 |
-2.90% |
716,300 |
2024/5/14 |
2,545 |
2,665 |
2,537 |
2,590 |
-1.82% |
676,500 |
2024/5/13 |
2,607 |
2,654 |
2,590 |
2,638 |
+1.23% |
512,200 |
2024/5/10 |
2,608 |
2,615 |
2,558 |
2,606 |
+1.16% |
219,600 |
2024/5/9 |
2,600 |
2,621 |
2,576 |
2,576 |
-0.62% |
234,500 |
2024/5/8 |
2,600 |
2,637 |
2,575 |
2,592 |
-2.00% |
276,400 |
2024/5/7 |
2,620 |
2,689 |
2,588 |
2,645 |
+0.95% |
452,400 |
2024/5/2 |
2,600 |
2,631 |
2,587 |
2,620 |
+0.77% |
255,400 |
2024/5/1 |
2,626 |
2,641 |
2,564 |
2,600 |
-0.88% |
344,500 |
2024/4/30 |
2,631 |
2,661 |
2,600 |
2,623 |
-0.38% |
330,800 |
2024/4/26 |
2,550 |
2,649 |
2,537 |
2,633 |
+2.25% |
330,600 |
2024/4/25 |
2,583 |
2,629 |
2,572 |
2,575 |
-0.54% |
335,400 |
2024/4/24 |
2,636 |
2,636 |
2,570 |
2,589 |
-0.77% |
384,100 |
2024/4/23 |
2,700 |
2,700 |
2,608 |
2,609 |
-3.01% |
402,500 |
2024/4/22 |
2,680 |
2,690 |
2,628 |
2,690 |
+2.20% |
410,100 |
2024/4/19 |
2,640 |
2,698 |
2,585 |
2,632 |
-1.28% |
418,000 |
2024/4/18 |
2,650 |
2,746 |
2,640 |
2,666 |
-1.95% |
367,700 |
2024/4/17 |
2,690 |
2,758 |
2,663 |
2,719 |
+0.18% |
448,900 |
2024/4/16 |
2,690 |
2,764 |
2,688 |
2,714 |
-0.70% |
388,500 |
2024/4/15 |
2,750 |
2,765 |
2,706 |
2,733 |
-1.05% |
311,900 |
2024/4/12 |
2,791 |
2,816 |
2,756 |
2,762 |
-2.06% |
381,500 |
2024/4/11 |
2,820 |
2,839 |
2,779 |
2,820 |
+0.64% |
509,900 |
2024/4/10 |
2,885 |
2,892 |
2,791 |
2,802 |
-3.41% |
559,400 |
2024/4/9 |
2,890 |
2,922 |
2,840 |
2,901 |
-0.65% |
335,900 |
2024/4/8 |
2,916 |
2,980 |
2,885 |
2,920 |
+0.86% |
332,700 |
2024/4/5 |
2,850 |
2,914 |
2,833 |
2,895 |
+0.21% |
262,800 |
2024/4/4 |
2,835 |
2,900 |
2,800 |
2,889 |
+1.94% |
687,700 |
2024/4/3 |
3,060 |
3,095 |
2,834 |
2,834 |
-7.23% |
1,352,200 |
2024/4/2 |
3,000 |
3,075 |
2,944 |
3,055 |
+2.76% |
687,000 |
2024/4/1 |
3,125 |
3,145 |
2,940 |
2,973 |
-4.10% |
452,900 |
2024/3/29 |
3,020 |
3,130 |
2,975 |
3,100 |
+2.14% |
461,000 |
2024/3/28 |
3,060 |
3,110 |
3,030 |
3,035 |
-2.47% |
279,400 |
2024/3/27 |
3,120 |
3,166 |
3,082 |
3,112 |
+0.26% |
105,000 |
2024/3/26 |
3,126 |
3,130 |
3,046 |
3,104 |
-0.06% |
113,500 |
2024/3/25 |
3,198 |
3,236 |
3,088 |
3,106 |
-3.24% |
360,900 |
2024/3/22 |
3,010 |
3,236 |
2,970 |
3,210 |
+6.72% |
404,100 |
2024/3/21 |
2,992 |
3,104 |
2,992 |
3,008 |
+0.87% |
115,700 |
2024/3/19 |
2,970 |
3,000 |
2,950 |
2,982 |
+0.81% |
89,900 |
2024/3/18 |
2,910 |
2,964 |
2,894 |
2,958 |
+0.20% |
144,200 |
2024/3/15 |
3,030 |
3,060 |
2,914 |
2,952 |
-3.84% |
177,900 |
2024/3/14 |
3,048 |
3,074 |
3,022 |
3,070 |
+1.19% |
68,000 |
2024/3/13 |
3,084 |
3,092 |
2,992 |
3,034 |
-1.49% |
83,100 |
2024/3/12 |
2,950 |
3,082 |
2,930 |
3,080 |
+2.94% |
139,700 |
2024/3/11 |
2,908 |
3,030 |
2,902 |
2,992 |
+2.89% |
194,700 |
2024/3/8 |
3,040 |
3,102 |
2,878 |
2,908 |
-3.77% |
354,800 |
2024/3/7 |
3,120 |
3,164 |
3,012 |
3,022 |
-5.03% |
274,700 |
2024/3/6 |
3,202 |
3,250 |
3,130 |
3,182 |
-1.18% |
267,000 |
2024/3/5 |
3,224 |
3,256 |
3,186 |
3,220 |
-4.22% |
410,200 |
2024/3/4 |
3,508 |
3,560 |
3,362 |
3,362 |
-4.49% |
255,600 |
2024/3/1 |
3,620 |
3,694 |
3,520 |
3,520 |
-4.86% |
296,000 |
2024/2/29 |
3,520 |
3,730 |
3,440 |
3,700 |
+6.32% |
269,800 |
2024/2/28 |
3,414 |
3,520 |
3,344 |
3,480 |
+4.19% |
440,500 |
2024/2/27 |
3,448 |
3,474 |
3,306 |
3,340 |
-3.24% |
153,700 |
|