日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
2,343 |
2,364 |
2,310 |
2,326 |
-0.73% |
11,300 |
2024/8/22 |
2,370 |
2,370 |
2,315 |
2,343 |
+0.86% |
9,300 |
2024/8/21 |
2,349 |
2,349 |
2,320 |
2,323 |
-2.23% |
16,000 |
2024/8/20 |
2,385 |
2,395 |
2,356 |
2,376 |
+1.32% |
14,000 |
2024/8/19 |
2,379 |
2,440 |
2,324 |
2,345 |
-1.39% |
27,700 |
2024/8/16 |
2,356 |
2,398 |
2,356 |
2,378 |
+1.49% |
23,500 |
2024/8/15 |
2,398 |
2,398 |
2,343 |
2,343 |
-2.86% |
12,300 |
2024/8/14 |
2,408 |
2,450 |
2,397 |
2,412 |
+1.09% |
29,900 |
2024/8/13 |
2,300 |
2,405 |
2,255 |
2,386 |
+13.94% |
68,100 |
2024/8/9 |
1,997 |
2,101 |
1,969 |
2,094 |
+7.94% |
42,200 |
2024/8/8 |
1,976 |
1,992 |
1,924 |
1,940 |
-3.63% |
27,700 |
2024/8/7 |
1,916 |
2,065 |
1,916 |
2,013 |
+1.62% |
22,200 |
2024/8/6 |
1,942 |
2,046 |
1,923 |
1,981 |
+11.17% |
31,900 |
2024/8/5 |
1,969 |
2,000 |
1,762 |
1,782 |
-14.70% |
80,200 |
2024/8/2 |
2,090 |
2,136 |
2,072 |
2,089 |
-3.64% |
44,500 |
2024/8/1 |
2,266 |
2,266 |
2,156 |
2,168 |
-4.07% |
35,800 |
2024/7/31 |
2,202 |
2,260 |
2,188 |
2,260 |
+2.36% |
13,900 |
2024/7/30 |
2,242 |
2,244 |
2,196 |
2,208 |
-1.47% |
46,800 |
2024/7/29 |
2,240 |
2,271 |
2,221 |
2,241 |
+0.22% |
15,300 |
2024/7/26 |
2,263 |
2,284 |
2,236 |
2,236 |
+0.68% |
14,100 |
2024/7/25 |
2,250 |
2,272 |
2,219 |
2,221 |
-2.46% |
25,000 |
2024/7/24 |
2,342 |
2,342 |
2,277 |
2,277 |
-2.69% |
19,100 |
2024/7/23 |
2,359 |
2,375 |
2,321 |
2,340 |
-1.43% |
17,400 |
2024/7/22 |
2,406 |
2,406 |
2,359 |
2,374 |
-1.33% |
18,800 |
2024/7/19 |
2,414 |
2,422 |
2,397 |
2,406 |
-0.33% |
10,000 |
2024/7/18 |
2,423 |
2,437 |
2,401 |
2,414 |
-0.78% |
11,900 |
2024/7/17 |
2,440 |
2,459 |
2,421 |
2,433 |
+0.12% |
8,000 |
2024/7/16 |
2,479 |
2,496 |
2,430 |
2,430 |
+0.04% |
40,700 |
2024/7/12 |
2,401 |
2,429 |
2,395 |
2,429 |
+0.91% |
13,600 |
2024/7/11 |
2,366 |
2,414 |
2,366 |
2,407 |
+1.78% |
12,800 |
2024/7/10 |
2,380 |
2,395 |
2,352 |
2,365 |
-1.09% |
20,600 |
2024/7/9 |
2,420 |
2,450 |
2,350 |
2,391 |
-0.71% |
50,100 |
2024/7/8 |
2,414 |
2,428 |
2,405 |
2,408 |
+1.09% |
13,100 |
2024/7/5 |
2,441 |
2,453 |
2,382 |
2,382 |
-2.06% |
30,900 |
2024/7/4 |
2,441 |
2,445 |
2,421 |
2,432 |
+0.16% |
21,000 |
2024/7/3 |
2,458 |
2,459 |
2,422 |
2,428 |
-1.10% |
9,100 |
2024/7/2 |
2,459 |
2,459 |
2,439 |
2,455 |
+0.45% |
4,100 |
2024/7/1 |
2,448 |
2,460 |
2,435 |
2,444 |
+0.78% |
7,100 |
2024/6/28 |
2,449 |
2,449 |
2,401 |
2,425 |
+0.21% |
10,300 |
2024/6/27 |
2,430 |
2,450 |
2,420 |
2,420 |
-0.41% |
8,300 |
2024/6/26 |
2,422 |
2,434 |
2,410 |
2,430 |
+0.54% |
4,100 |
2024/6/25 |
2,405 |
2,433 |
2,391 |
2,417 |
+0.54% |
11,000 |
2024/6/24 |
2,437 |
2,437 |
2,391 |
2,404 |
-0.37% |
5,200 |
2024/6/21 |
2,402 |
2,434 |
2,402 |
2,413 |
+0.12% |
8,100 |
2024/6/20 |
2,403 |
2,430 |
2,382 |
2,410 |
+0.37% |
8,900 |
2024/6/19 |
2,414 |
2,447 |
2,401 |
2,401 |
-0.21% |
10,700 |
2024/6/18 |
2,437 |
2,443 |
2,403 |
2,406 |
-0.82% |
5,700 |
2024/6/17 |
2,460 |
2,460 |
2,399 |
2,426 |
-0.82% |
7,500 |
2024/6/14 |
2,398 |
2,460 |
2,398 |
2,446 |
+1.92% |
9,700 |
2024/6/13 |
2,460 |
2,460 |
2,400 |
2,400 |
-2.83% |
10,000 |
2024/6/12 |
2,463 |
2,470 |
2,442 |
2,470 |
+0.78% |
3,600 |
2024/6/11 |
2,480 |
2,480 |
2,435 |
2,451 |
-0.20% |
7,800 |
2024/6/10 |
2,410 |
2,463 |
2,410 |
2,456 |
+2.46% |
11,600 |
2024/6/7 |
2,419 |
2,419 |
2,393 |
2,397 |
-0.91% |
7,000 |
2024/6/6 |
2,417 |
2,464 |
2,382 |
2,419 |
-0.25% |
21,400 |
2024/6/5 |
2,423 |
2,449 |
2,415 |
2,425 |
-0.74% |
5,500 |
2024/6/4 |
2,454 |
2,475 |
2,439 |
2,443 |
-1.33% |
9,900 |
2024/6/3 |
2,468 |
2,488 |
2,451 |
2,476 |
+0.32% |
15,000 |
2024/5/31 |
2,434 |
2,470 |
2,434 |
2,468 |
+1.82% |
7,600 |
2024/5/30 |
2,389 |
2,438 |
2,372 |
2,424 |
+0.17% |
10,100 |
2024/5/29 |
2,479 |
2,483 |
2,420 |
2,420 |
-2.89% |
13,700 |
2024/5/28 |
2,464 |
2,492 |
2,453 |
2,492 |
+1.14% |
12,000 |
2024/5/27 |
2,415 |
2,464 |
2,407 |
2,464 |
+3.62% |
24,000 |
2024/5/24 |
2,370 |
2,403 |
2,366 |
2,378 |
-0.92% |
12,200 |
2024/5/23 |
2,398 |
2,415 |
2,363 |
2,400 |
+0.08% |
12,800 |
2024/5/22 |
2,405 |
2,416 |
2,382 |
2,398 |
-0.75% |
10,900 |
2024/5/21 |
2,409 |
2,438 |
2,407 |
2,416 |
+0.25% |
12,900 |
2024/5/20 |
2,361 |
2,423 |
2,361 |
2,410 |
+2.21% |
14,100 |
2024/5/17 |
2,362 |
2,415 |
2,350 |
2,358 |
+0.55% |
15,600 |
2024/5/16 |
2,347 |
2,363 |
2,310 |
2,345 |
+0.86% |
20,500 |
2024/5/15 |
2,339 |
2,365 |
2,325 |
2,325 |
-0.56% |
17,700 |
2024/5/14 |
2,377 |
2,388 |
2,331 |
2,338 |
-1.64% |
23,100 |
2024/5/13 |
2,400 |
2,440 |
2,298 |
2,377 |
-2.90% |
83,900 |
2024/5/10 |
2,459 |
2,472 |
2,417 |
2,448 |
+0.16% |
27,900 |
2024/5/9 |
2,487 |
2,487 |
2,433 |
2,444 |
-1.17% |
15,300 |
2024/5/8 |
2,469 |
2,486 |
2,460 |
2,473 |
+0.04% |
7,600 |
2024/5/7 |
2,505 |
2,511 |
2,458 |
2,472 |
-1.00% |
9,700 |
2024/5/2 |
2,481 |
2,507 |
2,481 |
2,497 |
+0.89% |
10,100 |
2024/5/1 |
2,470 |
2,518 |
2,450 |
2,475 |
+0.77% |
28,900 |
2024/4/30 |
2,436 |
2,480 |
2,421 |
2,456 |
+1.45% |
18,600 |
2024/4/26 |
2,440 |
2,440 |
2,388 |
2,421 |
-0.57% |
65,700 |
2024/4/25 |
2,450 |
2,450 |
2,425 |
2,435 |
-0.16% |
15,100 |
2024/4/24 |
2,420 |
2,451 |
2,405 |
2,439 |
+0.79% |
14,500 |
2024/4/23 |
2,434 |
2,456 |
2,402 |
2,420 |
-0.49% |
14,800 |
2024/4/22 |
2,435 |
2,464 |
2,400 |
2,432 |
+1.59% |
22,500 |
2024/4/19 |
2,449 |
2,452 |
2,370 |
2,394 |
-2.56% |
30,100 |
2024/4/18 |
2,420 |
2,487 |
2,420 |
2,457 |
+1.32% |
21,900 |
2024/4/17 |
2,499 |
2,513 |
2,425 |
2,425 |
-1.18% |
27,400 |
2024/4/16 |
2,511 |
2,537 |
2,448 |
2,454 |
-3.80% |
40,500 |
2024/4/15 |
2,502 |
2,559 |
2,502 |
2,551 |
+0.55% |
16,400 |
2024/4/12 |
2,563 |
2,563 |
2,535 |
2,537 |
-0.86% |
15,100 |
2024/4/11 |
2,603 |
2,603 |
2,558 |
2,559 |
-1.69% |
18,100 |
2024/4/10 |
2,559 |
2,653 |
2,559 |
2,603 |
+1.72% |
23,700 |
2024/4/9 |
2,534 |
2,586 |
2,534 |
2,559 |
+0.99% |
15,900 |
2024/4/8 |
2,558 |
2,579 |
2,528 |
2,534 |
-0.31% |
20,700 |
2024/4/5 |
2,563 |
2,589 |
2,527 |
2,542 |
-2.53% |
24,100 |
2024/4/4 |
2,626 |
2,648 |
2,558 |
2,608 |
+0.04% |
11,500 |
2024/4/3 |
2,519 |
2,622 |
2,502 |
2,607 |
+2.80% |
25,000 |
2024/4/2 |
2,591 |
2,610 |
2,525 |
2,536 |
-2.65% |
26,600 |
2024/4/1 |
2,745 |
2,745 |
2,600 |
2,605 |
-4.75% |
35,300 |
2024/3/29 |
2,694 |
2,753 |
2,694 |
2,735 |
+2.17% |
22,700 |
2024/3/28 |
2,648 |
2,742 |
2,648 |
2,677 |
-3.77% |
32,600 |
2024/3/27 |
2,740 |
2,806 |
2,740 |
2,782 |
+1.27% |
37,200 |
2024/3/26 |
2,751 |
2,782 |
2,731 |
2,747 |
+0.07% |
16,300 |
2024/3/25 |
2,769 |
2,787 |
2,742 |
2,745 |
-0.29% |
20,600 |
2024/3/22 |
2,754 |
2,759 |
2,709 |
2,753 |
+0.47% |
22,900 |
2024/3/21 |
2,730 |
2,751 |
2,693 |
2,740 |
+1.75% |
21,000 |
2024/3/19 |
2,690 |
2,718 |
2,671 |
2,693 |
-0.22% |
16,200 |
2024/3/18 |
2,678 |
2,713 |
2,671 |
2,699 |
+0.60% |
13,300 |
2024/3/15 |
2,660 |
2,688 |
2,639 |
2,683 |
+0.86% |
18,000 |
2024/3/14 |
2,626 |
2,660 |
2,620 |
2,660 |
+0.72% |
17,400 |
2024/3/13 |
2,701 |
2,705 |
2,614 |
2,641 |
-1.60% |
25,900 |
2024/3/12 |
2,636 |
2,684 |
2,604 |
2,684 |
+1.02% |
35,200 |
2024/3/11 |
2,741 |
2,753 |
2,621 |
2,657 |
-3.84% |
56,900 |
2024/3/8 |
2,815 |
2,837 |
2,763 |
2,763 |
-2.06% |
38,200 |
2024/3/7 |
2,920 |
2,920 |
2,814 |
2,821 |
-3.88% |
46,500 |
2024/3/6 |
2,847 |
2,935 |
2,829 |
2,935 |
+3.05% |
52,300 |
2024/3/5 |
2,795 |
2,849 |
2,778 |
2,848 |
+1.90% |
27,800 |
2024/3/4 |
2,862 |
2,863 |
2,751 |
2,795 |
-2.00% |
63,700 |
2024/3/1 |
2,782 |
2,865 |
2,782 |
2,852 |
+2.66% |
49,000 |
2024/2/29 |
2,763 |
2,784 |
2,747 |
2,778 |
-0.29% |
25,800 |
2024/2/28 |
2,787 |
2,872 |
2,769 |
2,786 |
+0.51% |
50,700 |
2024/2/27 |
2,789 |
2,813 |
2,754 |
2,772 |
-0.29% |
17,100 |
|