日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
2,528 |
2,547 |
2,515 |
2,519 |
+1.65% |
104,700 |
2024/9/18 |
2,460 |
2,492 |
2,436 |
2,478 |
+1.89% |
162,200 |
2024/9/17 |
2,458 |
2,458 |
2,404 |
2,432 |
-1.10% |
133,800 |
2024/9/13 |
2,454 |
2,470 |
2,426 |
2,459 |
+0.16% |
111,200 |
2024/9/12 |
2,501 |
2,515 |
2,435 |
2,455 |
+0.00% |
201,700 |
2024/9/11 |
2,480 |
2,518 |
2,427 |
2,455 |
-0.69% |
172,800 |
2024/9/10 |
2,444 |
2,497 |
2,422 |
2,472 |
+1.60% |
220,300 |
2024/9/9 |
2,361 |
2,435 |
2,360 |
2,433 |
-0.53% |
236,600 |
2024/9/6 |
2,473 |
2,480 |
2,431 |
2,446 |
-1.45% |
157,300 |
2024/9/5 |
2,473 |
2,511 |
2,450 |
2,482 |
+0.36% |
144,200 |
2024/9/4 |
2,462 |
2,503 |
2,449 |
2,473 |
-2.60% |
190,500 |
2024/9/3 |
2,567 |
2,567 |
2,526 |
2,539 |
-1.09% |
157,000 |
2024/9/2 |
2,601 |
2,610 |
2,553 |
2,567 |
-1.19% |
111,300 |
2024/8/30 |
2,600 |
2,612 |
2,567 |
2,598 |
+0.46% |
143,700 |
2024/8/29 |
2,620 |
2,620 |
2,563 |
2,586 |
-0.81% |
117,100 |
2024/8/28 |
2,625 |
2,625 |
2,578 |
2,607 |
-0.99% |
192,700 |
2024/8/27 |
2,645 |
2,661 |
2,618 |
2,633 |
-0.53% |
163,300 |
2024/8/26 |
2,708 |
2,710 |
2,645 |
2,647 |
-1.78% |
71,500 |
2024/8/23 |
2,700 |
2,740 |
2,683 |
2,695 |
+0.00% |
159,300 |
2024/8/22 |
2,634 |
2,734 |
2,634 |
2,695 |
+0.94% |
189,900 |
2024/8/21 |
2,606 |
2,670 |
2,581 |
2,670 |
+1.25% |
172,900 |
2024/8/20 |
2,630 |
2,659 |
2,622 |
2,637 |
+1.93% |
160,100 |
2024/8/19 |
2,535 |
2,615 |
2,533 |
2,587 |
+1.45% |
202,000 |
2024/8/16 |
2,521 |
2,565 |
2,489 |
2,550 |
+1.88% |
197,700 |
2024/8/15 |
2,494 |
2,519 |
2,475 |
2,503 |
-0.52% |
159,200 |
2024/8/14 |
2,450 |
2,516 |
2,418 |
2,516 |
+4.23% |
175,500 |
2024/8/13 |
2,522 |
2,558 |
2,400 |
2,414 |
+0.46% |
311,600 |
2024/8/9 |
2,435 |
2,458 |
2,373 |
2,403 |
+1.48% |
294,800 |
2024/8/8 |
2,351 |
2,396 |
2,337 |
2,368 |
+0.85% |
168,700 |
2024/8/7 |
2,371 |
2,390 |
2,283 |
2,348 |
+0.38% |
339,800 |
2024/8/6 |
2,141 |
2,345 |
2,141 |
2,339 |
+16.37% |
508,300 |
2024/8/5 |
2,205 |
2,297 |
1,985 |
2,010 |
-12.04% |
575,400 |
2024/8/2 |
2,390 |
2,390 |
2,283 |
2,285 |
-7.41% |
292,100 |
2024/8/1 |
2,560 |
2,563 |
2,466 |
2,468 |
-5.22% |
160,100 |
2024/7/31 |
2,573 |
2,607 |
2,553 |
2,604 |
+0.85% |
88,900 |
2024/7/30 |
2,610 |
2,616 |
2,562 |
2,582 |
-1.34% |
104,300 |
2024/7/29 |
2,570 |
2,622 |
2,570 |
2,617 |
+2.11% |
134,800 |
2024/7/26 |
2,586 |
2,601 |
2,561 |
2,563 |
-0.89% |
127,500 |
2024/7/25 |
2,593 |
2,600 |
2,566 |
2,586 |
-1.45% |
139,400 |
2024/7/24 |
2,632 |
2,655 |
2,618 |
2,624 |
-0.30% |
162,200 |
2024/7/23 |
2,666 |
2,679 |
2,620 |
2,632 |
-0.15% |
137,700 |
2024/7/22 |
2,716 |
2,725 |
2,633 |
2,636 |
-2.73% |
176,000 |
2024/7/19 |
2,723 |
2,753 |
2,702 |
2,710 |
-0.22% |
141,400 |
2024/7/18 |
2,711 |
2,744 |
2,708 |
2,716 |
+0.52% |
180,200 |
2024/7/17 |
2,718 |
2,734 |
2,700 |
2,702 |
+0.71% |
111,600 |
2024/7/16 |
2,726 |
2,729 |
2,674 |
2,683 |
-1.03% |
196,700 |
2024/7/12 |
2,680 |
2,718 |
2,671 |
2,711 |
+0.59% |
275,600 |
2024/7/11 |
2,646 |
2,699 |
2,638 |
2,695 |
+2.32% |
244,200 |
2024/7/10 |
2,608 |
2,637 |
2,594 |
2,634 |
+0.88% |
143,700 |
2024/7/9 |
2,600 |
2,639 |
2,586 |
2,611 |
+1.40% |
217,400 |
2024/7/8 |
2,590 |
2,592 |
2,555 |
2,575 |
-0.39% |
163,600 |
2024/7/5 |
2,590 |
2,618 |
2,584 |
2,585 |
+0.04% |
211,800 |
2024/7/4 |
2,582 |
2,597 |
2,566 |
2,584 |
+1.49% |
200,000 |
2024/7/3 |
2,564 |
2,564 |
2,515 |
2,546 |
+0.00% |
185,000 |
2024/7/2 |
2,544 |
2,556 |
2,532 |
2,546 |
+0.08% |
228,400 |
2024/7/1 |
2,595 |
2,607 |
2,543 |
2,544 |
-0.31% |
297,200 |
2024/6/28 |
2,555 |
2,558 |
2,536 |
2,552 |
+0.47% |
247,400 |
2024/6/27 |
2,521 |
2,549 |
2,512 |
2,540 |
+0.51% |
224,400 |
2024/6/26 |
2,516 |
2,527 |
2,500 |
2,527 |
+0.00% |
171,100 |
2024/6/25 |
2,508 |
2,531 |
2,508 |
2,527 |
+0.76% |
204,200 |
2024/6/24 |
2,494 |
2,516 |
2,483 |
2,508 |
+1.25% |
258,100 |
2024/6/21 |
2,474 |
2,518 |
2,455 |
2,477 |
-0.28% |
409,400 |
2024/6/20 |
2,492 |
2,557 |
2,472 |
2,484 |
+3.72% |
472,000 |
2024/6/19 |
2,383 |
2,422 |
2,383 |
2,395 |
+0.80% |
155,000 |
2024/6/18 |
2,420 |
2,435 |
2,366 |
2,376 |
-0.63% |
150,800 |
2024/6/17 |
2,372 |
2,436 |
2,356 |
2,391 |
-0.29% |
217,400 |
2024/6/14 |
2,300 |
2,427 |
2,295 |
2,398 |
+3.67% |
289,900 |
2024/6/13 |
2,335 |
2,350 |
2,312 |
2,313 |
-0.69% |
173,400 |
2024/6/12 |
2,377 |
2,380 |
2,329 |
2,329 |
-2.02% |
104,700 |
2024/6/11 |
2,405 |
2,410 |
2,370 |
2,377 |
-1.37% |
125,600 |
2024/6/10 |
2,330 |
2,410 |
2,322 |
2,410 |
+4.19% |
209,300 |
2024/6/7 |
2,316 |
2,334 |
2,304 |
2,313 |
-0.13% |
114,600 |
2024/6/6 |
2,314 |
2,334 |
2,300 |
2,316 |
+0.17% |
124,600 |
2024/6/5 |
2,293 |
2,314 |
2,290 |
2,312 |
+0.83% |
100,800 |
2024/6/4 |
2,351 |
2,365 |
2,288 |
2,293 |
-2.22% |
199,100 |
2024/6/3 |
2,302 |
2,349 |
2,297 |
2,345 |
+4.41% |
252,200 |
2024/5/31 |
2,212 |
2,269 |
2,212 |
2,246 |
+0.58% |
241,800 |
2024/5/30 |
2,202 |
2,233 |
2,170 |
2,233 |
+0.68% |
184,300 |
2024/5/29 |
2,215 |
2,252 |
2,210 |
2,218 |
-2.08% |
235,900 |
2024/5/28 |
2,281 |
2,285 |
2,245 |
2,265 |
-0.70% |
177,200 |
2024/5/27 |
2,300 |
2,308 |
2,277 |
2,281 |
-1.51% |
245,200 |
2024/5/24 |
2,353 |
2,369 |
2,310 |
2,316 |
-0.60% |
228,100 |
2024/5/23 |
2,316 |
2,336 |
2,311 |
2,330 |
-1.27% |
189,500 |
2024/5/22 |
2,400 |
2,401 |
2,360 |
2,360 |
-1.75% |
96,900 |
2024/5/21 |
2,455 |
2,460 |
2,402 |
2,402 |
-1.96% |
142,800 |
2024/5/20 |
2,448 |
2,462 |
2,435 |
2,450 |
+0.08% |
143,000 |
2024/5/17 |
2,452 |
2,460 |
2,434 |
2,448 |
-0.53% |
123,300 |
2024/5/16 |
2,514 |
2,524 |
2,461 |
2,461 |
-1.83% |
212,600 |
2024/5/15 |
2,473 |
2,515 |
2,440 |
2,507 |
+0.72% |
256,000 |
2024/5/14 |
2,448 |
2,514 |
2,424 |
2,489 |
+1.67% |
402,800 |
2024/5/13 |
2,535 |
2,547 |
2,424 |
2,448 |
+1.53% |
584,100 |
2024/5/10 |
2,408 |
2,418 |
2,387 |
2,411 |
+1.09% |
220,500 |
2024/5/9 |
2,382 |
2,396 |
2,373 |
2,385 |
+0.13% |
141,800 |
2024/5/8 |
2,413 |
2,421 |
2,378 |
2,382 |
-1.65% |
240,000 |
2024/5/7 |
2,448 |
2,449 |
2,422 |
2,422 |
-0.08% |
132,000 |
2024/5/2 |
2,437 |
2,448 |
2,418 |
2,424 |
-0.53% |
199,300 |
2024/5/1 |
2,418 |
2,459 |
2,415 |
2,437 |
+0.58% |
232,200 |
2024/4/30 |
2,379 |
2,429 |
2,370 |
2,423 |
+2.58% |
212,400 |
2024/4/26 |
2,310 |
2,362 |
2,299 |
2,362 |
+2.16% |
190,400 |
2024/4/25 |
2,315 |
2,324 |
2,298 |
2,312 |
-0.13% |
126,900 |
2024/4/24 |
2,279 |
2,324 |
2,279 |
2,315 |
+1.98% |
146,100 |
2024/4/23 |
2,228 |
2,288 |
2,228 |
2,270 |
+0.89% |
261,500 |
2024/4/22 |
2,196 |
2,251 |
2,186 |
2,250 |
+4.02% |
351,400 |
2024/4/19 |
2,198 |
2,202 |
2,133 |
2,163 |
-1.59% |
190,000 |
2024/4/18 |
2,155 |
2,216 |
2,155 |
2,198 |
+0.05% |
313,500 |
2024/4/17 |
2,253 |
2,253 |
2,192 |
2,197 |
-2.01% |
196,900 |
2024/4/16 |
2,270 |
2,279 |
2,238 |
2,242 |
-2.01% |
133,300 |
2024/4/15 |
2,275 |
2,292 |
2,261 |
2,288 |
+0.13% |
118,200 |
2024/4/12 |
2,308 |
2,316 |
2,281 |
2,285 |
-0.39% |
97,500 |
2024/4/11 |
2,300 |
2,305 |
2,276 |
2,294 |
-0.78% |
99,200 |
2024/4/10 |
2,300 |
2,329 |
2,295 |
2,312 |
+0.74% |
119,300 |
2024/4/9 |
2,284 |
2,299 |
2,272 |
2,295 |
-0.26% |
112,700 |
2024/4/8 |
2,310 |
2,324 |
2,291 |
2,301 |
+1.05% |
118,700 |
2024/4/5 |
2,258 |
2,284 |
2,238 |
2,277 |
+0.09% |
154,100 |
2024/4/4 |
2,242 |
2,296 |
2,241 |
2,275 |
+1.52% |
146,100 |
2024/4/3 |
2,240 |
2,260 |
2,220 |
2,241 |
-1.10% |
294,700 |
2024/4/2 |
2,350 |
2,354 |
2,235 |
2,266 |
-4.39% |
435,300 |
2024/4/1 |
2,395 |
2,395 |
2,353 |
2,370 |
+0.64% |
253,000 |
2024/3/29 |
2,356 |
2,370 |
2,342 |
2,355 |
-0.55% |
117,500 |
2024/3/28 |
2,381 |
2,396 |
2,365 |
2,368 |
+0.47% |
194,200 |
2024/3/27 |
2,354 |
2,381 |
2,344 |
2,357 |
+0.81% |
186,400 |
2024/3/26 |
2,325 |
2,356 |
2,318 |
2,338 |
+0.82% |
235,000 |
2024/3/25 |
2,295 |
2,326 |
2,293 |
2,319 |
+0.56% |
216,200 |
|