日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
2,225 |
2,239 |
2,209 |
2,214 |
-0.09% |
174,200 |
2024/9/18 |
2,200 |
2,225 |
2,188 |
2,216 |
+0.77% |
190,100 |
2024/9/17 |
2,242 |
2,243 |
2,175 |
2,199 |
-1.70% |
174,600 |
2024/9/13 |
2,218 |
2,246 |
2,202 |
2,237 |
-0.31% |
172,000 |
2024/9/12 |
2,202 |
2,247 |
2,199 |
2,244 |
+4.13% |
166,600 |
2024/9/11 |
2,192 |
2,197 |
2,143 |
2,155 |
-1.78% |
190,800 |
2024/9/10 |
2,248 |
2,257 |
2,191 |
2,194 |
-2.79% |
159,500 |
2024/9/9 |
2,214 |
2,261 |
2,214 |
2,257 |
-0.83% |
173,000 |
2024/9/6 |
2,290 |
2,323 |
2,269 |
2,276 |
+1.02% |
158,700 |
2024/9/5 |
2,241 |
2,274 |
2,234 |
2,253 |
+0.13% |
108,400 |
2024/9/4 |
2,279 |
2,304 |
2,235 |
2,250 |
-2.39% |
157,000 |
2024/9/3 |
2,281 |
2,313 |
2,254 |
2,305 |
+0.74% |
122,900 |
2024/9/2 |
2,325 |
2,325 |
2,275 |
2,288 |
-1.84% |
153,300 |
2024/8/30 |
2,350 |
2,356 |
2,322 |
2,331 |
-1.06% |
151,700 |
2024/8/29 |
2,349 |
2,357 |
2,324 |
2,356 |
+0.13% |
175,400 |
2024/8/28 |
2,340 |
2,367 |
2,331 |
2,353 |
+0.56% |
194,600 |
2024/8/27 |
2,294 |
2,345 |
2,282 |
2,340 |
+2.63% |
193,100 |
2024/8/26 |
2,310 |
2,319 |
2,280 |
2,280 |
-1.55% |
125,000 |
2024/8/23 |
2,313 |
2,318 |
2,287 |
2,316 |
+0.83% |
170,500 |
2024/8/22 |
2,285 |
2,304 |
2,281 |
2,297 |
+1.14% |
119,000 |
2024/8/21 |
2,259 |
2,280 |
2,243 |
2,271 |
+0.04% |
97,100 |
2024/8/20 |
2,217 |
2,282 |
2,217 |
2,270 |
+3.32% |
154,600 |
2024/8/19 |
2,219 |
2,232 |
2,194 |
2,197 |
-0.99% |
180,600 |
2024/8/16 |
2,242 |
2,242 |
2,192 |
2,219 |
+0.36% |
123,800 |
2024/8/15 |
2,227 |
2,227 |
2,179 |
2,211 |
-0.72% |
196,600 |
2024/8/14 |
2,250 |
2,250 |
2,181 |
2,227 |
-1.85% |
186,600 |
2024/8/13 |
2,225 |
2,269 |
2,216 |
2,269 |
+1.98% |
241,400 |
2024/8/9 |
2,280 |
2,285 |
2,165 |
2,225 |
-0.63% |
298,200 |
2024/8/8 |
2,112 |
2,260 |
2,102 |
2,239 |
+4.24% |
374,500 |
2024/8/7 |
2,104 |
2,184 |
2,099 |
2,148 |
-0.28% |
213,000 |
2024/8/6 |
2,103 |
2,184 |
2,092 |
2,154 |
+6.90% |
395,600 |
2024/8/5 |
2,101 |
2,150 |
1,994 |
2,015 |
-7.82% |
490,500 |
2024/8/2 |
2,172 |
2,208 |
2,131 |
2,186 |
-1.58% |
752,600 |
2024/8/1 |
2,090 |
2,229 |
2,066 |
2,221 |
+10.77% |
1,075,000 |
2024/7/31 |
1,999 |
2,010 |
1,987 |
2,005 |
+0.50% |
485,700 |
2024/7/30 |
1,987 |
2,001 |
1,977 |
1,995 |
-0.55% |
269,700 |
2024/7/29 |
1,988 |
2,020 |
1,986 |
2,006 |
+2.03% |
146,900 |
2024/7/26 |
1,971 |
1,986 |
1,954 |
1,966 |
-0.15% |
181,900 |
2024/7/25 |
1,987 |
1,998 |
1,953 |
1,969 |
-1.55% |
208,300 |
2024/7/24 |
2,010 |
2,018 |
1,992 |
2,000 |
-0.45% |
155,800 |
2024/7/23 |
2,021 |
2,021 |
2,008 |
2,009 |
+0.40% |
61,200 |
2024/7/22 |
2,027 |
2,027 |
2,000 |
2,001 |
-1.09% |
75,000 |
2024/7/19 |
2,045 |
2,045 |
2,010 |
2,023 |
-0.98% |
81,800 |
2024/7/18 |
2,051 |
2,068 |
2,041 |
2,043 |
-0.58% |
102,900 |
2024/7/17 |
2,053 |
2,073 |
2,047 |
2,055 |
+0.98% |
92,200 |
2024/7/16 |
2,054 |
2,054 |
2,027 |
2,035 |
-0.20% |
119,100 |
2024/7/12 |
2,002 |
2,053 |
1,999 |
2,039 |
+0.44% |
118,200 |
2024/7/11 |
1,987 |
2,036 |
1,987 |
2,030 |
+2.84% |
174,100 |
2024/7/10 |
1,980 |
1,984 |
1,957 |
1,974 |
-0.55% |
157,200 |
2024/7/9 |
1,989 |
1,998 |
1,981 |
1,985 |
+0.15% |
125,100 |
2024/7/8 |
1,995 |
1,999 |
1,975 |
1,982 |
-0.50% |
104,700 |
2024/7/5 |
2,020 |
2,020 |
1,983 |
1,992 |
-1.34% |
97,700 |
2024/7/4 |
1,999 |
2,019 |
1,991 |
2,019 |
+0.95% |
85,400 |
2024/7/3 |
1,990 |
2,001 |
1,980 |
2,000 |
+0.45% |
115,300 |
2024/7/2 |
1,983 |
1,993 |
1,977 |
1,991 |
+0.40% |
109,200 |
2024/7/1 |
1,965 |
1,995 |
1,964 |
1,983 |
+1.17% |
165,300 |
2024/6/28 |
2,030 |
2,035 |
1,955 |
1,960 |
-3.97% |
336,700 |
2024/6/27 |
2,025 |
2,067 |
2,025 |
2,041 |
+0.79% |
177,000 |
2024/6/26 |
2,019 |
2,047 |
2,018 |
2,025 |
-0.20% |
110,900 |
2024/6/25 |
1,980 |
2,036 |
1,978 |
2,029 |
+2.89% |
170,700 |
2024/6/24 |
1,981 |
1,981 |
1,948 |
1,972 |
+0.46% |
130,700 |
2024/6/21 |
1,980 |
1,989 |
1,955 |
1,963 |
-0.86% |
194,500 |
2024/6/20 |
1,986 |
1,996 |
1,970 |
1,980 |
-0.15% |
85,700 |
2024/6/19 |
2,015 |
2,017 |
1,975 |
1,983 |
-1.25% |
119,600 |
2024/6/18 |
2,035 |
2,043 |
2,004 |
2,008 |
-0.79% |
148,600 |
2024/6/17 |
2,015 |
2,027 |
2,001 |
2,024 |
-0.30% |
102,400 |
2024/6/14 |
1,983 |
2,034 |
1,975 |
2,030 |
+0.25% |
172,100 |
2024/6/13 |
2,055 |
2,055 |
2,010 |
2,025 |
-0.83% |
104,000 |
2024/6/12 |
2,031 |
2,063 |
2,018 |
2,042 |
+0.00% |
126,400 |
2024/6/11 |
2,046 |
2,059 |
2,034 |
2,042 |
-0.34% |
71,800 |
2024/6/10 |
2,026 |
2,053 |
2,020 |
2,049 |
+0.99% |
80,400 |
2024/6/7 |
2,010 |
2,029 |
2,003 |
2,029 |
+0.69% |
78,700 |
2024/6/6 |
2,020 |
2,039 |
2,013 |
2,015 |
-0.40% |
104,600 |
2024/6/5 |
2,028 |
2,040 |
2,017 |
2,023 |
-1.27% |
82,900 |
2024/6/4 |
2,021 |
2,056 |
2,019 |
2,049 |
+0.89% |
97,400 |
2024/6/3 |
2,046 |
2,050 |
2,016 |
2,031 |
+0.25% |
108,700 |
2024/5/31 |
2,029 |
2,035 |
2,010 |
2,026 |
+0.30% |
210,300 |
2024/5/30 |
1,995 |
2,020 |
1,986 |
2,020 |
+0.70% |
163,500 |
2024/5/29 |
2,023 |
2,041 |
2,003 |
2,006 |
-1.62% |
139,600 |
2024/5/28 |
2,046 |
2,069 |
2,025 |
2,039 |
-0.34% |
137,000 |
2024/5/27 |
2,030 |
2,051 |
2,022 |
2,046 |
+1.54% |
100,800 |
2024/5/24 |
2,007 |
2,029 |
1,996 |
2,015 |
-0.93% |
109,600 |
2024/5/23 |
2,033 |
2,046 |
2,010 |
2,034 |
+0.05% |
103,100 |
2024/5/22 |
2,030 |
2,041 |
2,014 |
2,033 |
-0.15% |
100,000 |
2024/5/21 |
2,060 |
2,068 |
2,035 |
2,036 |
-0.73% |
104,400 |
2024/5/20 |
2,060 |
2,074 |
2,041 |
2,051 |
-0.87% |
215,400 |
2024/5/17 |
2,063 |
2,078 |
2,039 |
2,069 |
+0.24% |
104,200 |
2024/5/16 |
2,058 |
2,083 |
2,025 |
2,064 |
+0.29% |
175,800 |
2024/5/15 |
2,063 |
2,076 |
2,032 |
2,058 |
-0.29% |
123,700 |
2024/5/14 |
1,990 |
2,065 |
1,987 |
2,064 |
+3.20% |
231,500 |
2024/5/13 |
2,019 |
2,019 |
1,994 |
2,000 |
-0.79% |
111,800 |
2024/5/10 |
2,034 |
2,034 |
1,998 |
2,016 |
-0.44% |
200,700 |
2024/5/9 |
2,015 |
2,043 |
1,994 |
2,025 |
+0.90% |
201,000 |
2024/5/8 |
1,995 |
2,013 |
1,980 |
2,007 |
+0.50% |
221,100 |
2024/5/7 |
1,960 |
1,997 |
1,943 |
1,997 |
+1.47% |
403,400 |
2024/5/2 |
2,027 |
2,027 |
1,957 |
1,968 |
-3.72% |
530,000 |
2024/5/1 |
2,042 |
2,067 |
2,014 |
2,044 |
+0.74% |
414,900 |
2024/4/30 |
2,110 |
2,116 |
2,007 |
2,029 |
-1.50% |
1,093,800 |
2024/4/26 |
2,210 |
2,216 |
2,060 |
2,060 |
-8.28% |
1,587,800 |
2024/4/25 |
2,290 |
2,315 |
2,239 |
2,246 |
-1.27% |
451,700 |
2024/4/24 |
2,289 |
2,290 |
2,246 |
2,275 |
+0.26% |
279,200 |
2024/4/23 |
2,281 |
2,291 |
2,240 |
2,269 |
-0.87% |
300,600 |
2024/4/22 |
2,227 |
2,289 |
2,207 |
2,289 |
+4.95% |
401,400 |
2024/4/19 |
2,269 |
2,289 |
2,162 |
2,181 |
-4.13% |
465,200 |
2024/4/18 |
2,232 |
2,282 |
2,230 |
2,275 |
+2.11% |
349,800 |
2024/4/17 |
2,199 |
2,242 |
2,190 |
2,228 |
+1.83% |
409,300 |
2024/4/16 |
2,167 |
2,208 |
2,156 |
2,188 |
+1.16% |
231,400 |
2024/4/15 |
2,141 |
2,184 |
2,136 |
2,163 |
-0.64% |
278,300 |
2024/4/12 |
2,201 |
2,223 |
2,163 |
2,177 |
-1.58% |
345,100 |
2024/4/11 |
2,209 |
2,236 |
2,200 |
2,212 |
-0.32% |
392,800 |
2024/4/10 |
2,262 |
2,275 |
2,216 |
2,219 |
-1.90% |
245,700 |
2024/4/9 |
2,258 |
2,276 |
2,247 |
2,262 |
-0.04% |
284,100 |
2024/4/8 |
2,275 |
2,287 |
2,255 |
2,263 |
+0.58% |
287,700 |
2024/4/5 |
2,230 |
2,265 |
2,222 |
2,250 |
+0.00% |
247,900 |
2024/4/4 |
2,252 |
2,257 |
2,228 |
2,250 |
+1.63% |
276,800 |
2024/4/3 |
2,211 |
2,232 |
2,182 |
2,214 |
-1.03% |
208,400 |
2024/4/2 |
2,252 |
2,278 |
2,221 |
2,237 |
+0.31% |
313,800 |
2024/4/1 |
2,265 |
2,269 |
2,224 |
2,230 |
-1.02% |
300,200 |
2024/3/29 |
2,266 |
2,271 |
2,244 |
2,253 |
-1.18% |
254,400 |
2024/3/28 |
2,289 |
2,303 |
2,278 |
2,280 |
+0.22% |
220,300 |
2024/3/27 |
2,300 |
2,300 |
2,265 |
2,275 |
-1.26% |
300,400 |
2024/3/26 |
2,310 |
2,319 |
2,285 |
2,304 |
-1.07% |
283,700 |
2024/3/25 |
2,298 |
2,354 |
2,291 |
2,329 |
+0.47% |
556,300 |
|