日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
2,600 |
2,620 |
2,574 |
2,589 |
-0.96% |
15,300 |
2024/8/22 |
2,600 |
2,620 |
2,585 |
2,614 |
+0.54% |
18,700 |
2024/8/21 |
2,650 |
2,682 |
2,600 |
2,600 |
-1.63% |
36,400 |
2024/8/20 |
2,582 |
2,647 |
2,577 |
2,643 |
+2.36% |
32,700 |
2024/8/19 |
2,534 |
2,598 |
2,532 |
2,582 |
+2.66% |
30,200 |
2024/8/16 |
2,509 |
2,549 |
2,485 |
2,515 |
+0.76% |
20,500 |
2024/8/15 |
2,449 |
2,505 |
2,449 |
2,496 |
+1.34% |
19,000 |
2024/8/14 |
2,424 |
2,484 |
2,424 |
2,463 |
+0.70% |
22,600 |
2024/8/13 |
2,419 |
2,486 |
2,383 |
2,446 |
+2.56% |
26,900 |
2024/8/9 |
2,371 |
2,400 |
2,338 |
2,385 |
+2.76% |
32,700 |
2024/8/8 |
2,305 |
2,374 |
2,305 |
2,321 |
-0.51% |
19,200 |
2024/8/7 |
2,249 |
2,396 |
2,249 |
2,333 |
+0.09% |
32,400 |
2024/8/6 |
2,168 |
2,372 |
2,168 |
2,331 |
+8.93% |
56,600 |
2024/8/5 |
2,309 |
2,325 |
2,102 |
2,140 |
-8.39% |
39,000 |
2024/8/2 |
2,442 |
2,442 |
2,336 |
2,336 |
-7.34% |
37,700 |
2024/8/1 |
2,572 |
2,600 |
2,515 |
2,521 |
-2.32% |
23,800 |
2024/7/31 |
2,512 |
2,581 |
2,510 |
2,581 |
+1.53% |
23,600 |
2024/7/30 |
2,594 |
2,594 |
2,529 |
2,542 |
-1.55% |
23,000 |
2024/7/29 |
2,599 |
2,604 |
2,571 |
2,582 |
+0.70% |
17,800 |
2024/7/26 |
2,578 |
2,621 |
2,556 |
2,564 |
+0.35% |
17,700 |
2024/7/25 |
2,561 |
2,584 |
2,551 |
2,555 |
-0.74% |
22,400 |
2024/7/24 |
2,595 |
2,645 |
2,571 |
2,574 |
-1.08% |
22,200 |
2024/7/23 |
2,595 |
2,639 |
2,595 |
2,602 |
+0.27% |
20,700 |
2024/7/22 |
2,640 |
2,640 |
2,592 |
2,595 |
-1.70% |
22,100 |
2024/7/19 |
2,655 |
2,689 |
2,631 |
2,640 |
-0.56% |
21,000 |
2024/7/18 |
2,686 |
2,701 |
2,653 |
2,655 |
-1.15% |
20,400 |
2024/7/17 |
2,671 |
2,700 |
2,656 |
2,686 |
+1.44% |
22,800 |
2024/7/16 |
2,661 |
2,720 |
2,639 |
2,648 |
+0.30% |
23,300 |
2024/7/12 |
2,615 |
2,666 |
2,615 |
2,640 |
+0.80% |
20,100 |
2024/7/11 |
2,604 |
2,635 |
2,604 |
2,619 |
+1.35% |
29,100 |
2024/7/10 |
2,603 |
2,603 |
2,546 |
2,584 |
-0.62% |
22,100 |
2024/7/9 |
2,593 |
2,619 |
2,547 |
2,600 |
+2.24% |
69,400 |
2024/7/8 |
2,553 |
2,588 |
2,534 |
2,543 |
-0.20% |
36,300 |
2024/7/5 |
2,607 |
2,626 |
2,548 |
2,548 |
-3.04% |
23,600 |
2024/7/4 |
2,560 |
2,661 |
2,560 |
2,628 |
+3.30% |
53,800 |
2024/7/3 |
2,533 |
2,569 |
2,533 |
2,544 |
+0.43% |
50,900 |
2024/7/2 |
2,521 |
2,552 |
2,508 |
2,533 |
+1.28% |
113,100 |
2024/7/1 |
2,547 |
2,550 |
2,489 |
2,501 |
-0.95% |
57,300 |
2024/6/28 |
2,600 |
2,611 |
2,513 |
2,525 |
-2.66% |
37,700 |
2024/6/27 |
2,596 |
2,604 |
2,575 |
2,594 |
+0.50% |
30,900 |
2024/6/26 |
2,590 |
2,590 |
2,557 |
2,581 |
+0.55% |
31,200 |
2024/6/25 |
2,529 |
2,568 |
2,527 |
2,567 |
+1.50% |
38,600 |
2024/6/24 |
2,480 |
2,529 |
2,480 |
2,529 |
+1.98% |
37,600 |
2024/6/21 |
2,509 |
2,522 |
2,480 |
2,480 |
-0.88% |
28,500 |
2024/6/20 |
2,488 |
2,519 |
2,486 |
2,502 |
+0.56% |
26,700 |
2024/6/19 |
2,445 |
2,518 |
2,445 |
2,488 |
+1.93% |
53,200 |
2024/6/18 |
2,410 |
2,453 |
2,394 |
2,441 |
+3.26% |
48,000 |
2024/6/17 |
2,416 |
2,416 |
2,349 |
2,364 |
-2.72% |
74,600 |
2024/6/14 |
2,370 |
2,446 |
2,370 |
2,430 |
+0.75% |
97,600 |
2024/6/13 |
2,465 |
2,466 |
2,407 |
2,412 |
-1.27% |
42,400 |
2024/6/12 |
2,432 |
2,456 |
2,432 |
2,443 |
+0.25% |
22,300 |
2024/6/11 |
2,463 |
2,478 |
2,431 |
2,437 |
-0.65% |
31,800 |
2024/6/10 |
2,411 |
2,465 |
2,411 |
2,453 |
+1.66% |
36,400 |
2024/6/7 |
2,416 |
2,438 |
2,411 |
2,413 |
-0.12% |
22,600 |
2024/6/6 |
2,429 |
2,447 |
2,408 |
2,416 |
+0.46% |
43,500 |
2024/6/5 |
2,406 |
2,441 |
2,394 |
2,405 |
-0.04% |
48,400 |
2024/6/4 |
2,360 |
2,422 |
2,358 |
2,406 |
+1.95% |
60,700 |
2024/6/3 |
2,246 |
2,368 |
2,236 |
2,360 |
+6.16% |
75,300 |
2024/5/31 |
2,146 |
2,239 |
2,127 |
2,223 |
+2.77% |
439,100 |
2024/5/30 |
2,156 |
2,163 |
2,111 |
2,163 |
-0.60% |
73,500 |
2024/5/29 |
2,194 |
2,231 |
2,176 |
2,176 |
-0.82% |
54,900 |
2024/5/28 |
2,223 |
2,232 |
2,189 |
2,194 |
-1.30% |
43,700 |
2024/5/27 |
2,216 |
2,238 |
2,182 |
2,223 |
+1.60% |
52,200 |
2024/5/24 |
2,173 |
2,194 |
2,157 |
2,188 |
-0.32% |
72,400 |
2024/5/23 |
2,201 |
2,217 |
2,187 |
2,195 |
-0.41% |
54,900 |
2024/5/22 |
2,200 |
2,228 |
2,187 |
2,204 |
+0.18% |
87,200 |
2024/5/21 |
2,180 |
2,212 |
2,173 |
2,200 |
-0.90% |
92,800 |
2024/5/20 |
2,248 |
2,263 |
2,209 |
2,220 |
-1.60% |
89,400 |
2024/5/17 |
2,273 |
2,275 |
2,232 |
2,256 |
-0.79% |
61,600 |
2024/5/16 |
2,303 |
2,309 |
2,258 |
2,274 |
-1.17% |
53,800 |
2024/5/15 |
2,498 |
2,498 |
2,294 |
2,301 |
-7.18% |
92,900 |
2024/5/14 |
2,478 |
2,491 |
2,452 |
2,479 |
+0.57% |
35,200 |
2024/5/13 |
2,537 |
2,595 |
2,448 |
2,465 |
-2.57% |
53,500 |
2024/5/10 |
2,535 |
2,548 |
2,521 |
2,530 |
+0.20% |
19,800 |
2024/5/9 |
2,482 |
2,545 |
2,472 |
2,525 |
+2.89% |
37,000 |
2024/5/8 |
2,481 |
2,520 |
2,454 |
2,454 |
-1.09% |
26,700 |
2024/5/7 |
2,487 |
2,501 |
2,464 |
2,481 |
-0.16% |
17,900 |
2024/5/2 |
2,500 |
2,515 |
2,483 |
2,485 |
-0.24% |
20,200 |
2024/5/1 |
2,464 |
2,497 |
2,450 |
2,491 |
+1.10% |
20,600 |
2024/4/30 |
2,461 |
2,485 |
2,448 |
2,464 |
+0.16% |
52,200 |
2024/4/26 |
2,421 |
2,465 |
2,400 |
2,460 |
+2.50% |
25,800 |
2024/4/25 |
2,440 |
2,440 |
2,396 |
2,400 |
-1.48% |
33,500 |
2024/4/24 |
2,415 |
2,465 |
2,412 |
2,436 |
+0.00% |
36,800 |
2024/4/23 |
2,450 |
2,458 |
2,412 |
2,436 |
+0.70% |
25,800 |
2024/4/22 |
2,456 |
2,498 |
2,401 |
2,419 |
+0.37% |
41,700 |
2024/4/19 |
2,460 |
2,483 |
2,391 |
2,410 |
-2.39% |
56,400 |
2024/4/18 |
2,474 |
2,491 |
2,461 |
2,469 |
-0.20% |
63,000 |
2024/4/17 |
2,500 |
2,508 |
2,464 |
2,474 |
-1.12% |
25,400 |
2024/4/16 |
2,511 |
2,536 |
2,496 |
2,502 |
-1.30% |
45,600 |
2024/4/15 |
2,518 |
2,557 |
2,509 |
2,535 |
+0.60% |
16,300 |
2024/4/12 |
2,541 |
2,566 |
2,520 |
2,520 |
-0.20% |
29,100 |
2024/4/11 |
2,511 |
2,543 |
2,508 |
2,525 |
-0.32% |
13,100 |
2024/4/10 |
2,565 |
2,576 |
2,529 |
2,533 |
-0.39% |
32,500 |
2024/4/9 |
2,554 |
2,574 |
2,530 |
2,543 |
-0.39% |
26,700 |
2024/4/8 |
2,558 |
2,559 |
2,539 |
2,553 |
+0.67% |
15,300 |
2024/4/5 |
2,500 |
2,541 |
2,482 |
2,536 |
+0.56% |
20,700 |
2024/4/4 |
2,500 |
2,544 |
2,479 |
2,522 |
+0.68% |
48,200 |
2024/4/3 |
2,530 |
2,580 |
2,490 |
2,505 |
-1.65% |
49,500 |
2024/4/2 |
2,587 |
2,589 |
2,533 |
2,547 |
-1.55% |
33,900 |
2024/4/1 |
2,599 |
2,618 |
2,583 |
2,587 |
-0.39% |
26,700 |
2024/3/29 |
2,597 |
2,603 |
2,565 |
2,597 |
+0.66% |
26,300 |
2024/3/28 |
2,615 |
2,664 |
2,574 |
2,580 |
-3.55% |
42,000 |
2024/3/27 |
2,663 |
2,705 |
2,652 |
2,675 |
+0.72% |
47,500 |
2024/3/26 |
2,642 |
2,667 |
2,642 |
2,656 |
+0.11% |
20,800 |
2024/3/25 |
2,667 |
2,669 |
2,641 |
2,653 |
+0.00% |
23,300 |
2024/3/22 |
2,648 |
2,668 |
2,645 |
2,653 |
+0.87% |
27,500 |
2024/3/21 |
2,670 |
2,675 |
2,630 |
2,630 |
-1.13% |
24,400 |
2024/3/19 |
2,649 |
2,660 |
2,633 |
2,660 |
+0.38% |
24,400 |
2024/3/18 |
2,638 |
2,656 |
2,617 |
2,650 |
+1.30% |
21,500 |
2024/3/15 |
2,623 |
2,632 |
2,609 |
2,616 |
+0.04% |
34,700 |
2024/3/14 |
2,618 |
2,630 |
2,586 |
2,615 |
-0.34% |
23,100 |
2024/3/13 |
2,659 |
2,661 |
2,615 |
2,624 |
-1.09% |
38,400 |
2024/3/12 |
2,615 |
2,653 |
2,573 |
2,653 |
+1.26% |
20,500 |
2024/3/11 |
2,620 |
2,645 |
2,579 |
2,620 |
-1.06% |
20,700 |
2024/3/8 |
2,623 |
2,658 |
2,610 |
2,648 |
+0.88% |
39,500 |
2024/3/7 |
2,647 |
2,648 |
2,615 |
2,625 |
-0.49% |
14,800 |
2024/3/6 |
2,615 |
2,648 |
2,610 |
2,638 |
+0.73% |
35,800 |
2024/3/5 |
2,617 |
2,635 |
2,590 |
2,619 |
+0.11% |
19,600 |
2024/3/4 |
2,630 |
2,655 |
2,608 |
2,616 |
-0.53% |
21,600 |
2024/3/1 |
2,649 |
2,649 |
2,618 |
2,630 |
-0.38% |
9,800 |
2024/2/29 |
2,643 |
2,653 |
2,632 |
2,640 |
+0.65% |
18,400 |
2024/2/28 |
2,652 |
2,659 |
2,621 |
2,623 |
-1.09% |
22,500 |
2024/2/27 |
2,639 |
2,655 |
2,639 |
2,652 |
+0.49% |
26,800 |
|