日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
2,000 |
2,013 |
1,955.5 |
2,009 |
+0.12% |
2,269,500 |
2024/8/22 |
2,014 |
2,037 |
1,999.5 |
2,006.5 |
-0.79% |
2,136,000 |
2024/8/21 |
2,018.5 |
2,041 |
1,985.5 |
2,022.5 |
-0.22% |
1,459,500 |
2024/8/20 |
2,018 |
2,045 |
1,994.5 |
2,027 |
+3.47% |
2,397,900 |
2024/8/19 |
2,045 |
2,054.5 |
1,956 |
1,959 |
-5.98% |
3,090,100 |
2024/8/16 |
2,095.5 |
2,125 |
2,052 |
2,083.5 |
+3.43% |
4,121,300 |
2024/8/15 |
2,017.5 |
2,047.5 |
1,959.5 |
2,014.5 |
+1.13% |
6,657,400 |
2024/8/14 |
2,010 |
2,016 |
1,948 |
1,992 |
+2.68% |
4,100,500 |
2024/8/13 |
1,870 |
1,947 |
1,844 |
1,940 |
+10.86% |
4,269,600 |
2024/8/9 |
1,788 |
1,828.5 |
1,702.5 |
1,750 |
-1.07% |
4,241,600 |
2024/8/8 |
1,780.5 |
1,833 |
1,749 |
1,769 |
-0.76% |
3,031,000 |
2024/8/7 |
1,773.5 |
1,896.5 |
1,744.5 |
1,782.5 |
-0.14% |
4,221,600 |
2024/8/6 |
1,754 |
1,832.5 |
1,722.5 |
1,785 |
+17.90% |
4,312,400 |
2024/8/5 |
1,714 |
1,726.5 |
1,498.5 |
1,514 |
-20.25% |
5,513,700 |
2024/8/2 |
1,986.5 |
2,000 |
1,898.5 |
1,898.5 |
-11.14% |
3,920,700 |
2024/8/1 |
2,244 |
2,248 |
2,095.5 |
2,136.5 |
-2.62% |
3,745,600 |
2024/7/31 |
2,081.5 |
2,200 |
2,077 |
2,194 |
+3.91% |
2,479,200 |
2024/7/30 |
2,110 |
2,119 |
2,082.5 |
2,111.5 |
+0.64% |
1,481,200 |
2024/7/29 |
2,077.5 |
2,128 |
2,069 |
2,098 |
+2.99% |
1,820,200 |
2024/7/26 |
2,074 |
2,094.5 |
2,037 |
2,037 |
-0.80% |
2,847,900 |
2024/7/25 |
2,100 |
2,109.5 |
2,033 |
2,053.5 |
-5.87% |
3,420,700 |
2024/7/24 |
2,205.5 |
2,227.5 |
2,171 |
2,181.5 |
-1.76% |
1,641,400 |
2024/7/23 |
2,231 |
2,257.5 |
2,198 |
2,220.5 |
+1.46% |
1,784,700 |
2024/7/22 |
2,244.5 |
2,251 |
2,178 |
2,188.5 |
-3.72% |
3,088,900 |
2024/7/19 |
2,280 |
2,304 |
2,256.5 |
2,273 |
+0.40% |
1,906,300 |
2024/7/18 |
2,232.5 |
2,296.5 |
2,218.5 |
2,264 |
-2.94% |
3,270,700 |
2024/7/17 |
2,486 |
2,488 |
2,332.5 |
2,332.5 |
-5.45% |
3,878,900 |
2024/7/16 |
2,420 |
2,478 |
2,420 |
2,467 |
+1.98% |
2,134,300 |
2024/7/12 |
2,430 |
2,435.5 |
2,378.5 |
2,419 |
-0.76% |
2,430,300 |
2024/7/11 |
2,499.5 |
2,500 |
2,437.5 |
2,437.5 |
-1.26% |
1,942,700 |
2024/7/10 |
2,523.5 |
2,523.5 |
2,438.5 |
2,468.5 |
-2.33% |
2,674,800 |
2024/7/9 |
2,484.5 |
2,538 |
2,472 |
2,527.5 |
+2.58% |
2,027,700 |
2024/7/8 |
2,510 |
2,510 |
2,459 |
2,464 |
-1.93% |
3,038,000 |
2024/7/5 |
2,572 |
2,576 |
2,506 |
2,512.5 |
-2.33% |
1,761,300 |
2024/7/4 |
2,534 |
2,573 |
2,499.5 |
2,572.5 |
+2.25% |
2,099,900 |
2024/7/3 |
2,495 |
2,553 |
2,426 |
2,516 |
+0.18% |
2,867,800 |
2024/7/2 |
2,492.5 |
2,569 |
2,461 |
2,511.5 |
+0.48% |
2,918,100 |
2024/7/1 |
2,543 |
2,585 |
2,493.5 |
2,499.5 |
-1.73% |
3,618,600 |
2024/6/28 |
2,412 |
2,547 |
2,412 |
2,543.5 |
+7.32% |
4,716,100 |
2024/6/27 |
2,386 |
2,408 |
2,355 |
2,370 |
-1.62% |
1,788,000 |
2024/6/26 |
2,387 |
2,434 |
2,385 |
2,409 |
+0.58% |
370,400 |
2024/6/25 |
2,390 |
2,405 |
2,367 |
2,395 |
-0.62% |
361,300 |
2024/6/24 |
2,419 |
2,472 |
2,388 |
2,410 |
+0.46% |
372,500 |
2024/6/21 |
2,442 |
2,444 |
2,388 |
2,399 |
-0.42% |
549,100 |
2024/6/20 |
2,400 |
2,409 |
2,363 |
2,409 |
-0.04% |
349,200 |
2024/6/19 |
2,460 |
2,485 |
2,401 |
2,410 |
-0.45% |
431,000 |
2024/6/18 |
2,434 |
2,436 |
2,392 |
2,421 |
+1.64% |
495,400 |
2024/6/17 |
2,430 |
2,442 |
2,366 |
2,382 |
-3.29% |
524,900 |
2024/6/14 |
2,429 |
2,486 |
2,419 |
2,463 |
+1.27% |
685,800 |
2024/6/13 |
2,487 |
2,516 |
2,432 |
2,432 |
-1.14% |
620,700 |
2024/6/12 |
2,458 |
2,476 |
2,433 |
2,460 |
+1.11% |
574,100 |
2024/6/11 |
2,396 |
2,447 |
2,383 |
2,433 |
+3.44% |
778,500 |
2024/6/10 |
2,300 |
2,352 |
2,295 |
2,352 |
+3.38% |
456,200 |
2024/6/7 |
2,296 |
2,316 |
2,273 |
2,275 |
-0.52% |
316,800 |
2024/6/6 |
2,286 |
2,320 |
2,278 |
2,287 |
+2.19% |
525,300 |
2024/6/5 |
2,284 |
2,296 |
2,231 |
2,238 |
-3.03% |
554,700 |
2024/6/4 |
2,290 |
2,319 |
2,279 |
2,308 |
-0.73% |
570,000 |
2024/6/3 |
2,314 |
2,342 |
2,288 |
2,325 |
+1.44% |
569,400 |
2024/5/31 |
2,298 |
2,303 |
2,272 |
2,292 |
-0.99% |
1,320,100 |
2024/5/30 |
2,317 |
2,328 |
2,292 |
2,315 |
-1.61% |
630,400 |
2024/5/29 |
2,380 |
2,386 |
2,349 |
2,353 |
-2.04% |
752,100 |
2024/5/28 |
2,435 |
2,453 |
2,387 |
2,402 |
-1.23% |
644,400 |
2024/5/27 |
2,445 |
2,461 |
2,408 |
2,432 |
-0.61% |
466,800 |
2024/5/24 |
2,450 |
2,514 |
2,445 |
2,447 |
-1.21% |
513,800 |
2024/5/23 |
2,498 |
2,516 |
2,443 |
2,477 |
+1.10% |
750,300 |
2024/5/22 |
2,551 |
2,561 |
2,440 |
2,450 |
-5.00% |
773,800 |
2024/5/21 |
2,576 |
2,620 |
2,561 |
2,579 |
+1.42% |
558,600 |
2024/5/20 |
2,494 |
2,555 |
2,482 |
2,543 |
+0.95% |
673,900 |
2024/5/17 |
2,497 |
2,566 |
2,486 |
2,519 |
-0.98% |
761,000 |
2024/5/16 |
2,424 |
2,544 |
2,413 |
2,544 |
+6.09% |
1,474,000 |
2024/5/15 |
2,332 |
2,467 |
2,267 |
2,398 |
-8.89% |
2,680,900 |
2024/5/14 |
2,719 |
2,729 |
2,602 |
2,632 |
-2.91% |
899,100 |
2024/5/13 |
2,681 |
2,720 |
2,680 |
2,711 |
+1.12% |
482,900 |
2024/5/10 |
2,761 |
2,775 |
2,671 |
2,681 |
-1.36% |
576,300 |
2024/5/9 |
2,728 |
2,747 |
2,692 |
2,718 |
+0.70% |
413,400 |
2024/5/8 |
2,710 |
2,737 |
2,670 |
2,699 |
-1.78% |
638,000 |
2024/5/7 |
2,721 |
2,779 |
2,717 |
2,748 |
+2.84% |
772,300 |
2024/5/2 |
2,639 |
2,683 |
2,637 |
2,672 |
+0.60% |
373,200 |
2024/5/1 |
2,647 |
2,694 |
2,625 |
2,656 |
+1.30% |
569,700 |
2024/4/30 |
2,644 |
2,654 |
2,602 |
2,622 |
+1.47% |
639,500 |
2024/4/26 |
2,576 |
2,593 |
2,537 |
2,584 |
+2.26% |
579,800 |
2024/4/25 |
2,556 |
2,577 |
2,513 |
2,527 |
-2.99% |
611,700 |
2024/4/24 |
2,584 |
2,625 |
2,580 |
2,605 |
+3.21% |
701,600 |
2024/4/23 |
2,575 |
2,582 |
2,487 |
2,524 |
-1.21% |
526,800 |
2024/4/22 |
2,540 |
2,567 |
2,485 |
2,555 |
-0.04% |
603,500 |
2024/4/19 |
2,630 |
2,649 |
2,500 |
2,556 |
-3.91% |
950,700 |
2024/4/18 |
2,540 |
2,675 |
2,538 |
2,660 |
+0.00% |
783,600 |
2024/4/17 |
2,600 |
2,666 |
2,572 |
2,660 |
+1.72% |
875,300 |
2024/4/16 |
2,708 |
2,729 |
2,615 |
2,615 |
-5.08% |
924,400 |
2024/4/15 |
2,775 |
2,786 |
2,720 |
2,755 |
-2.79% |
757,400 |
2024/4/12 |
2,854 |
2,859 |
2,775 |
2,834 |
+0.53% |
752,300 |
2024/4/11 |
2,694 |
2,825 |
2,692 |
2,819 |
+3.41% |
848,300 |
2024/4/10 |
2,720 |
2,734 |
2,666 |
2,726 |
-1.84% |
882,700 |
2024/4/9 |
2,700 |
2,777 |
2,698 |
2,777 |
+3.58% |
575,100 |
2024/4/8 |
2,652 |
2,697 |
2,647 |
2,681 |
+2.33% |
702,500 |
2024/4/5 |
2,675 |
2,681 |
2,620 |
2,620 |
-4.76% |
826,700 |
2024/4/4 |
2,730 |
2,792 |
2,705 |
2,751 |
+3.65% |
878,000 |
2024/4/3 |
2,664 |
2,707 |
2,635 |
2,654 |
-3.56% |
790,400 |
2024/4/2 |
2,724 |
2,794 |
2,709 |
2,752 |
+2.72% |
594,100 |
2024/4/1 |
2,775 |
2,801 |
2,664 |
2,679 |
-2.86% |
475,300 |
2024/3/29 |
2,760 |
2,778 |
2,730 |
2,758 |
+0.77% |
490,000 |
2024/3/28 |
2,732 |
2,761 |
2,713 |
2,737 |
-1.01% |
520,800 |
2024/3/27 |
2,780 |
2,821 |
2,759 |
2,765 |
-0.22% |
744,700 |
2024/3/26 |
2,695 |
2,777 |
2,695 |
2,771 |
+2.86% |
652,900 |
2024/3/25 |
2,660 |
2,722 |
2,660 |
2,694 |
+1.35% |
613,800 |
2024/3/22 |
2,637 |
2,671 |
2,602 |
2,658 |
+1.64% |
692,800 |
2024/3/21 |
2,564 |
2,623 |
2,533 |
2,615 |
+2.31% |
968,400 |
2024/3/19 |
2,543 |
2,582 |
2,537 |
2,556 |
-1.39% |
634,000 |
2024/3/18 |
2,552 |
2,608 |
2,541 |
2,592 |
+2.37% |
685,400 |
2024/3/15 |
2,560 |
2,589 |
2,510 |
2,532 |
-2.13% |
1,303,900 |
2024/3/14 |
2,694 |
2,704 |
2,569 |
2,587 |
-4.82% |
1,054,000 |
2024/3/13 |
2,784 |
2,797 |
2,643 |
2,718 |
+0.37% |
1,337,700 |
2024/3/12 |
2,600 |
2,711 |
2,582 |
2,708 |
+1.23% |
859,200 |
2024/3/11 |
2,574 |
2,676 |
2,552 |
2,675 |
-1.22% |
940,800 |
2024/3/8 |
2,647 |
2,759 |
2,646 |
2,708 |
+0.30% |
1,191,800 |
2024/3/7 |
2,731 |
2,759 |
2,642 |
2,700 |
-1.39% |
970,000 |
2024/3/6 |
2,596 |
2,738 |
2,596 |
2,738 |
+3.56% |
840,700 |
2024/3/5 |
2,600 |
2,692 |
2,577 |
2,644 |
+1.38% |
994,100 |
2024/3/4 |
2,634 |
2,653 |
2,585 |
2,608 |
+0.89% |
1,110,200 |
2024/3/1 |
2,510 |
2,624 |
2,493 |
2,585 |
+2.46% |
1,232,000 |
2024/2/29 |
2,440 |
2,536 |
2,425 |
2,523 |
+3.27% |
797,200 |
2024/2/28 |
2,403 |
2,452 |
2,379 |
2,443 |
+2.00% |
677,300 |
2024/2/27 |
2,400 |
2,447 |
2,366 |
2,395 |
+2.26% |
633,700 |
|