日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
2,225 |
2,226 |
2,163 |
2,206 |
-1.87% |
129,300 |
2024/9/19 |
2,212 |
2,254 |
2,188 |
2,248 |
+1.86% |
48,300 |
2024/9/18 |
2,173 |
2,207 |
2,173 |
2,207 |
+0.32% |
52,400 |
2024/9/17 |
2,180 |
2,229 |
2,160 |
2,200 |
+4.31% |
138,800 |
2024/9/13 |
2,080 |
2,118 |
2,074 |
2,109 |
+1.15% |
62,600 |
2024/9/12 |
2,014 |
2,085 |
2,014 |
2,085 |
+3.73% |
63,500 |
2024/9/11 |
2,050 |
2,067 |
1,999 |
2,010 |
-1.23% |
94,100 |
2024/9/10 |
2,035 |
2,040 |
2,000 |
2,035 |
+0.10% |
54,000 |
2024/9/9 |
1,945 |
2,040 |
1,945 |
2,033 |
+4.26% |
146,600 |
2024/9/6 |
1,970 |
1,975 |
1,929 |
1,950 |
-0.36% |
41,200 |
2024/9/5 |
1,931 |
1,979 |
1,931 |
1,957 |
+0.41% |
46,400 |
2024/9/4 |
1,924 |
1,956 |
1,924 |
1,949 |
+0.78% |
54,800 |
2024/9/3 |
1,900 |
1,934 |
1,896 |
1,934 |
+1.79% |
58,300 |
2024/9/2 |
1,937 |
1,937 |
1,884 |
1,900 |
-4.28% |
83,500 |
2024/8/30 |
1,892 |
2,025 |
1,892 |
1,985 |
+7.18% |
279,900 |
2024/8/29 |
1,896 |
1,904 |
1,844 |
1,852 |
-2.68% |
137,200 |
2024/8/28 |
1,910 |
1,930 |
1,887 |
1,903 |
-1.86% |
261,700 |
2024/8/27 |
1,909 |
1,949 |
1,905 |
1,939 |
+0.67% |
130,800 |
2024/8/26 |
1,851 |
1,950 |
1,851 |
1,926 |
+4.67% |
327,900 |
2024/8/23 |
1,875 |
1,875 |
1,803 |
1,840 |
-2.13% |
181,800 |
2024/8/22 |
1,854 |
1,899 |
1,845 |
1,880 |
-0.74% |
152,700 |
2024/8/21 |
1,888 |
1,905 |
1,878 |
1,894 |
+2.32% |
73,800 |
2024/8/20 |
1,818 |
1,858 |
1,810 |
1,851 |
+0.27% |
100,600 |
2024/8/19 |
1,858 |
1,898 |
1,845 |
1,846 |
+0.38% |
141,100 |
2024/8/16 |
1,815 |
1,851 |
1,805 |
1,839 |
+1.04% |
101,000 |
2024/8/15 |
1,824 |
1,824 |
1,778 |
1,820 |
-0.27% |
90,800 |
2024/8/14 |
1,920 |
1,925 |
1,807 |
1,825 |
-4.40% |
197,400 |
2024/8/13 |
1,898 |
1,916 |
1,872 |
1,909 |
+0.95% |
103,300 |
2024/8/9 |
1,855 |
1,896 |
1,841 |
1,891 |
+1.56% |
87,700 |
2024/8/8 |
1,823 |
1,909 |
1,820 |
1,862 |
+1.20% |
118,300 |
2024/8/7 |
1,851 |
1,901 |
1,811 |
1,840 |
-2.70% |
181,700 |
2024/8/6 |
1,900 |
1,918 |
1,839 |
1,891 |
+2.83% |
298,300 |
2024/8/5 |
1,752 |
1,909 |
1,750 |
1,839 |
+2.97% |
457,700 |
2024/8/2 |
1,816 |
1,838 |
1,786 |
1,786 |
-4.24% |
230,000 |
2024/8/1 |
1,792 |
1,867 |
1,776 |
1,865 |
+3.61% |
226,300 |
2024/7/31 |
1,759 |
1,800 |
1,713 |
1,800 |
+1.81% |
92,500 |
2024/7/30 |
1,764 |
1,785 |
1,763 |
1,768 |
-0.28% |
57,800 |
2024/7/29 |
1,794 |
1,794 |
1,750 |
1,773 |
+1.08% |
115,000 |
2024/7/26 |
1,745 |
1,767 |
1,721 |
1,754 |
+0.63% |
95,300 |
2024/7/25 |
1,730 |
1,776 |
1,712 |
1,743 |
+0.81% |
150,300 |
2024/7/24 |
1,707 |
1,744 |
1,706 |
1,729 |
+1.71% |
88,600 |
2024/7/23 |
1,709 |
1,721 |
1,694 |
1,700 |
+0.77% |
104,600 |
2024/7/22 |
1,672 |
1,700 |
1,670 |
1,687 |
+1.20% |
102,100 |
2024/7/19 |
1,716 |
1,730 |
1,667 |
1,667 |
-2.86% |
175,100 |
2024/7/18 |
1,667 |
1,765 |
1,660 |
1,716 |
+3.00% |
162,200 |
2024/7/17 |
1,667 |
1,676 |
1,652 |
1,666 |
+0.91% |
108,600 |
2024/7/16 |
1,702 |
1,706 |
1,641 |
1,651 |
-2.60% |
226,200 |
2024/7/12 |
1,627 |
1,715 |
1,607 |
1,695 |
-5.15% |
404,600 |
2024/7/11 |
1,778 |
1,790 |
1,755 |
1,787 |
-0.28% |
122,200 |
2024/7/10 |
1,793 |
1,794 |
1,761 |
1,792 |
-0.33% |
71,800 |
2024/7/9 |
1,795 |
1,809 |
1,771 |
1,798 |
+0.11% |
88,100 |
2024/7/8 |
1,811 |
1,820 |
1,795 |
1,796 |
-0.55% |
41,600 |
2024/7/5 |
1,840 |
1,842 |
1,785 |
1,806 |
-1.90% |
84,300 |
2024/7/4 |
1,845 |
1,855 |
1,831 |
1,841 |
+0.05% |
33,200 |
2024/7/3 |
1,860 |
1,870 |
1,834 |
1,840 |
-0.92% |
50,100 |
2024/7/2 |
1,860 |
1,898 |
1,847 |
1,857 |
-0.75% |
83,100 |
2024/7/1 |
1,926 |
1,926 |
1,871 |
1,871 |
-3.21% |
37,700 |
2024/6/28 |
1,956 |
1,956 |
1,900 |
1,933 |
-1.18% |
54,300 |
2024/6/27 |
1,967 |
1,988 |
1,952 |
1,956 |
-1.51% |
36,900 |
2024/6/26 |
1,974 |
1,997 |
1,962 |
1,986 |
+0.61% |
37,400 |
2024/6/25 |
2,000 |
2,006 |
1,952 |
1,974 |
-0.25% |
44,800 |
2024/6/24 |
2,005 |
2,005 |
1,954 |
1,979 |
-1.15% |
33,700 |
2024/6/21 |
1,996 |
2,036 |
1,988 |
2,002 |
+0.60% |
83,700 |
2024/6/20 |
1,953 |
1,990 |
1,950 |
1,990 |
+1.89% |
46,800 |
2024/6/19 |
1,948 |
1,970 |
1,941 |
1,953 |
+0.26% |
24,100 |
2024/6/18 |
1,950 |
1,966 |
1,942 |
1,948 |
+0.67% |
21,200 |
2024/6/17 |
1,980 |
1,980 |
1,888 |
1,935 |
-2.52% |
43,600 |
2024/6/14 |
1,910 |
1,985 |
1,910 |
1,985 |
+3.60% |
59,700 |
2024/6/13 |
1,917 |
1,939 |
1,910 |
1,916 |
-0.31% |
22,400 |
2024/6/12 |
1,931 |
1,934 |
1,911 |
1,922 |
+0.26% |
15,300 |
2024/6/11 |
1,921 |
1,935 |
1,908 |
1,917 |
-0.05% |
20,200 |
2024/6/10 |
1,901 |
1,943 |
1,901 |
1,918 |
+1.05% |
23,600 |
2024/6/7 |
1,916 |
1,916 |
1,890 |
1,898 |
-0.94% |
30,500 |
2024/6/6 |
1,933 |
1,933 |
1,894 |
1,916 |
+0.31% |
25,600 |
2024/6/5 |
1,890 |
1,915 |
1,882 |
1,910 |
+1.54% |
27,700 |
2024/6/4 |
1,878 |
1,899 |
1,872 |
1,881 |
+0.64% |
40,800 |
2024/6/3 |
1,862 |
1,892 |
1,857 |
1,869 |
-0.16% |
38,800 |
2024/5/31 |
1,865 |
1,875 |
1,840 |
1,872 |
+0.54% |
39,300 |
2024/5/30 |
1,816 |
1,862 |
1,801 |
1,862 |
+2.08% |
24,200 |
2024/5/29 |
1,870 |
1,870 |
1,817 |
1,824 |
-1.72% |
50,600 |
2024/5/28 |
1,869 |
1,900 |
1,849 |
1,856 |
-0.05% |
35,500 |
2024/5/27 |
1,830 |
1,861 |
1,824 |
1,857 |
+1.87% |
53,800 |
2024/5/24 |
1,893 |
1,903 |
1,815 |
1,823 |
-5.15% |
84,800 |
2024/5/23 |
1,893 |
1,928 |
1,867 |
1,922 |
+1.53% |
42,500 |
2024/5/22 |
1,935 |
1,953 |
1,891 |
1,893 |
-2.27% |
54,100 |
2024/5/21 |
1,966 |
1,968 |
1,937 |
1,937 |
-0.41% |
39,800 |
2024/5/20 |
1,935 |
1,950 |
1,911 |
1,945 |
+0.88% |
70,300 |
2024/5/17 |
1,879 |
1,931 |
1,873 |
1,928 |
+1.47% |
37,200 |
2024/5/16 |
1,880 |
1,900 |
1,870 |
1,900 |
+1.28% |
41,200 |
2024/5/15 |
1,899 |
1,899 |
1,865 |
1,876 |
-0.16% |
29,900 |
2024/5/14 |
1,885 |
1,889 |
1,861 |
1,879 |
-0.58% |
36,100 |
2024/5/13 |
1,848 |
1,893 |
1,840 |
1,890 |
+2.27% |
44,100 |
2024/5/10 |
1,860 |
1,867 |
1,836 |
1,848 |
-0.05% |
47,000 |
2024/5/9 |
1,827 |
1,861 |
1,827 |
1,849 |
+1.20% |
38,100 |
2024/5/8 |
1,803 |
1,839 |
1,803 |
1,827 |
+0.33% |
51,500 |
2024/5/7 |
1,800 |
1,841 |
1,794 |
1,821 |
+1.45% |
52,500 |
2024/5/2 |
1,817 |
1,825 |
1,794 |
1,795 |
-0.61% |
48,200 |
2024/5/1 |
1,806 |
1,847 |
1,806 |
1,806 |
+0.89% |
76,500 |
2024/4/30 |
1,813 |
1,826 |
1,772 |
1,790 |
-0.78% |
83,000 |
2024/4/26 |
1,840 |
1,840 |
1,786 |
1,804 |
-2.12% |
154,000 |
2024/4/25 |
1,942 |
1,942 |
1,843 |
1,843 |
-4.75% |
124,300 |
2024/4/24 |
1,915 |
1,958 |
1,910 |
1,935 |
+1.04% |
157,200 |
2024/4/23 |
1,901 |
1,930 |
1,894 |
1,915 |
+4.76% |
219,200 |
2024/4/22 |
1,750 |
1,835 |
1,726 |
1,828 |
+9.46% |
275,400 |
2024/4/19 |
1,720 |
1,730 |
1,670 |
1,670 |
-3.02% |
101,400 |
2024/4/18 |
1,739 |
1,761 |
1,703 |
1,722 |
+1.23% |
119,800 |
2024/4/17 |
1,786 |
1,815 |
1,701 |
1,701 |
-4.22% |
211,500 |
2024/4/16 |
1,942 |
1,942 |
1,773 |
1,776 |
-9.85% |
271,000 |
2024/4/15 |
2,036 |
2,041 |
1,960 |
1,970 |
-6.90% |
192,900 |
2024/4/12 |
2,131 |
2,140 |
2,091 |
2,116 |
-0.38% |
70,200 |
2024/4/11 |
2,140 |
2,150 |
2,103 |
2,124 |
-1.30% |
42,100 |
2024/4/10 |
2,155 |
2,182 |
2,150 |
2,152 |
-0.23% |
34,100 |
2024/4/9 |
2,160 |
2,163 |
2,125 |
2,157 |
+0.51% |
27,700 |
2024/4/8 |
2,180 |
2,180 |
2,133 |
2,146 |
-0.69% |
40,800 |
2024/4/5 |
2,140 |
2,182 |
2,125 |
2,161 |
+0.19% |
61,800 |
2024/4/4 |
2,182 |
2,191 |
2,148 |
2,157 |
-1.19% |
51,000 |
2024/4/3 |
2,155 |
2,191 |
2,130 |
2,183 |
+0.69% |
63,900 |
2024/4/2 |
2,223 |
2,224 |
2,157 |
2,168 |
-2.52% |
55,300 |
2024/4/1 |
2,277 |
2,277 |
2,205 |
2,224 |
-1.77% |
53,700 |
2024/3/29 |
2,278 |
2,278 |
2,246 |
2,264 |
-0.35% |
29,300 |
2024/3/28 |
2,250 |
2,273 |
2,244 |
2,272 |
+0.26% |
49,900 |
2024/3/27 |
2,296 |
2,306 |
2,255 |
2,266 |
-0.66% |
45,500 |
2024/3/26 |
2,270 |
2,281 |
2,231 |
2,281 |
-0.35% |
60,400 |
|