日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/30 |
3,713 |
3,776 |
3,712 |
3,754 |
+0.13% |
2,612,000 |
2024/8/29 |
3,717 |
3,773 |
3,703 |
3,749 |
+0.86% |
1,818,500 |
2024/8/28 |
3,691 |
3,729 |
3,683 |
3,717 |
+0.57% |
1,171,100 |
2024/8/27 |
3,679 |
3,720 |
3,661 |
3,696 |
+0.35% |
1,428,700 |
2024/8/26 |
3,625 |
3,732 |
3,611 |
3,683 |
+1.24% |
2,401,600 |
2024/8/23 |
3,567 |
3,652 |
3,564 |
3,638 |
+1.06% |
1,675,500 |
2024/8/22 |
3,562 |
3,600 |
3,542 |
3,600 |
+1.27% |
1,923,100 |
2024/8/21 |
3,528 |
3,580 |
3,520 |
3,555 |
-0.31% |
2,010,900 |
2024/8/20 |
3,485 |
3,570 |
3,474 |
3,566 |
+2.59% |
2,245,600 |
2024/8/19 |
3,529 |
3,535 |
3,469 |
3,476 |
-2.03% |
1,359,400 |
2024/8/16 |
3,582 |
3,589 |
3,528 |
3,548 |
+1.03% |
1,545,000 |
2024/8/15 |
3,473 |
3,517 |
3,462 |
3,512 |
+1.15% |
2,311,400 |
2024/8/14 |
3,396 |
3,473 |
3,375 |
3,472 |
+2.24% |
2,444,400 |
2024/8/13 |
3,351 |
3,399 |
3,339 |
3,396 |
+2.26% |
2,111,400 |
2024/8/9 |
3,379 |
3,387 |
3,279 |
3,321 |
+0.36% |
3,196,300 |
2024/8/8 |
3,290 |
3,384 |
3,274 |
3,309 |
+0.27% |
2,622,600 |
2024/8/7 |
3,240 |
3,391 |
3,236 |
3,300 |
-0.30% |
3,512,800 |
2024/8/6 |
3,138 |
3,332 |
3,138 |
3,310 |
+14.63% |
5,089,700 |
2024/8/5 |
3,130 |
3,194 |
2,843 |
2,887.5 |
-13.52% |
4,133,700 |
2024/8/2 |
3,362 |
3,399 |
3,303 |
3,339 |
-5.14% |
3,568,700 |
2024/8/1 |
3,655 |
3,677 |
3,491 |
3,520 |
-6.88% |
3,831,000 |
2024/7/31 |
3,712 |
3,780 |
3,684 |
3,780 |
+2.22% |
2,642,800 |
2024/7/30 |
3,720 |
3,720 |
3,662 |
3,698 |
-2.68% |
3,244,400 |
2024/7/29 |
3,786 |
3,819 |
3,760 |
3,800 |
+1.33% |
4,220,500 |
2024/7/26 |
3,750 |
3,797 |
3,723 |
3,750 |
-0.40% |
1,871,600 |
2024/7/25 |
3,736 |
3,781 |
3,707 |
3,765 |
-0.13% |
2,394,100 |
2024/7/24 |
3,832 |
3,834 |
3,770 |
3,770 |
-2.23% |
2,280,500 |
2024/7/23 |
3,840 |
3,879 |
3,780 |
3,856 |
+0.36% |
2,871,700 |
2024/7/22 |
3,871 |
3,882 |
3,835 |
3,842 |
-0.47% |
1,747,300 |
2024/7/19 |
3,870 |
3,886 |
3,820 |
3,860 |
+0.16% |
2,512,300 |
2024/7/18 |
3,850 |
3,900 |
3,838 |
3,854 |
-0.49% |
2,857,500 |
2024/7/17 |
3,801 |
3,881 |
3,800 |
3,873 |
+2.76% |
3,411,000 |
2024/7/16 |
3,747 |
3,795 |
3,723 |
3,769 |
+1.56% |
2,242,600 |
2024/7/12 |
3,666 |
3,763 |
3,647 |
3,711 |
+0.87% |
4,375,600 |
2024/7/11 |
3,615 |
3,683 |
3,606 |
3,679 |
+2.59% |
2,738,000 |
2024/7/10 |
3,582 |
3,588 |
3,552 |
3,586 |
+0.25% |
1,983,700 |
2024/7/9 |
3,560 |
3,589 |
3,556 |
3,577 |
+0.87% |
2,184,000 |
2024/7/8 |
3,565 |
3,579 |
3,535 |
3,546 |
-0.64% |
2,305,800 |
2024/7/5 |
3,583 |
3,599 |
3,567 |
3,569 |
-0.39% |
2,131,500 |
2024/7/4 |
3,552 |
3,604 |
3,549 |
3,583 |
+0.87% |
2,023,000 |
2024/7/3 |
3,555 |
3,576 |
3,500 |
3,552 |
-0.59% |
4,153,200 |
2024/7/2 |
3,555 |
3,581 |
3,541 |
3,573 |
+0.28% |
2,994,500 |
2024/7/1 |
3,590 |
3,596 |
3,559 |
3,563 |
+0.00% |
2,139,900 |
2024/6/28 |
3,560 |
3,582 |
3,552 |
3,563 |
+1.02% |
2,937,500 |
2024/6/27 |
3,504 |
3,538 |
3,490 |
3,527 |
+0.69% |
1,967,000 |
2024/6/26 |
3,523 |
3,523 |
3,480 |
3,503 |
-0.65% |
2,340,600 |
2024/6/25 |
3,485 |
3,534 |
3,466 |
3,526 |
+2.47% |
2,239,600 |
2024/6/24 |
3,441 |
3,447 |
3,420 |
3,441 |
+0.50% |
1,517,000 |
2024/6/21 |
3,431 |
3,455 |
3,418 |
3,424 |
-0.20% |
2,783,600 |
2024/6/20 |
3,435 |
3,443 |
3,404 |
3,431 |
-0.32% |
1,394,800 |
2024/6/19 |
3,440 |
3,456 |
3,422 |
3,442 |
-0.26% |
1,755,100 |
2024/6/18 |
3,453 |
3,474 |
3,435 |
3,451 |
+0.82% |
1,801,000 |
2024/6/17 |
3,493 |
3,498 |
3,410 |
3,423 |
-2.34% |
1,695,400 |
2024/6/14 |
3,483 |
3,524 |
3,441 |
3,505 |
+0.60% |
3,054,800 |
2024/6/13 |
3,488 |
3,533 |
3,472 |
3,484 |
+0.20% |
2,287,000 |
2024/6/12 |
3,467 |
3,513 |
3,445 |
3,477 |
-1.14% |
2,393,100 |
2024/6/11 |
3,566 |
3,588 |
3,515 |
3,517 |
-1.07% |
2,705,300 |
2024/6/10 |
3,625 |
3,634 |
3,533 |
3,555 |
-2.20% |
3,390,300 |
2024/6/7 |
3,731 |
3,732 |
3,619 |
3,635 |
-0.95% |
3,957,900 |
2024/6/6 |
3,565 |
3,736 |
3,497 |
3,670 |
+4.20% |
6,788,600 |
2024/6/5 |
3,617 |
3,625 |
3,505 |
3,522 |
-2.63% |
2,434,100 |
2024/6/4 |
3,580 |
3,650 |
3,565 |
3,617 |
-0.17% |
2,284,400 |
2024/6/3 |
3,576 |
3,639 |
3,575 |
3,623 |
+2.58% |
1,983,200 |
2024/5/31 |
3,518 |
3,569 |
3,503 |
3,532 |
+0.94% |
6,449,500 |
2024/5/30 |
3,474 |
3,516 |
3,458 |
3,499 |
-0.03% |
1,876,500 |
2024/5/29 |
3,548 |
3,569 |
3,500 |
3,500 |
-1.27% |
1,635,700 |
2024/5/28 |
3,598 |
3,605 |
3,541 |
3,545 |
-0.62% |
1,581,400 |
2024/5/27 |
3,561 |
3,574 |
3,541 |
3,567 |
+0.76% |
1,217,900 |
2024/5/24 |
3,505 |
3,543 |
3,484 |
3,540 |
-0.56% |
1,510,200 |
2024/5/23 |
3,535 |
3,574 |
3,500 |
3,560 |
-0.45% |
1,588,200 |
2024/5/22 |
3,616 |
3,629 |
3,576 |
3,576 |
-0.69% |
1,782,900 |
2024/5/21 |
3,575 |
3,606 |
3,567 |
3,601 |
+0.73% |
1,528,600 |
2024/5/20 |
3,530 |
3,601 |
3,521 |
3,575 |
+0.87% |
2,322,800 |
2024/5/17 |
3,574 |
3,581 |
3,526 |
3,544 |
-0.87% |
2,480,500 |
2024/5/16 |
3,582 |
3,609 |
3,552 |
3,575 |
+0.42% |
1,961,100 |
2024/5/15 |
3,600 |
3,615 |
3,545 |
3,560 |
-1.11% |
1,763,100 |
2024/5/14 |
3,611 |
3,646 |
3,591 |
3,600 |
-0.28% |
1,248,700 |
2024/5/13 |
3,640 |
3,647 |
3,588 |
3,610 |
-0.77% |
1,233,900 |
2024/5/10 |
3,609 |
3,674 |
3,601 |
3,638 |
+0.28% |
1,524,200 |
2024/5/9 |
3,646 |
3,663 |
3,627 |
3,628 |
+0.14% |
1,110,200 |
2024/5/8 |
3,700 |
3,706 |
3,622 |
3,623 |
-1.66% |
1,871,800 |
2024/5/7 |
3,695 |
3,710 |
3,663 |
3,684 |
+0.46% |
1,630,900 |
2024/5/2 |
3,637 |
3,680 |
3,614 |
3,667 |
+1.27% |
1,499,600 |
2024/5/1 |
3,625 |
3,636 |
3,593 |
3,621 |
-0.14% |
1,277,700 |
2024/4/30 |
3,608 |
3,653 |
3,593 |
3,626 |
+2.40% |
1,864,200 |
2024/4/26 |
3,568 |
3,590 |
3,529 |
3,541 |
-1.58% |
2,145,100 |
2024/4/25 |
3,678 |
3,688 |
3,597 |
3,598 |
-0.53% |
2,587,400 |
2024/4/24 |
3,521 |
3,620 |
3,510 |
3,617 |
+4.42% |
3,253,300 |
2024/4/23 |
3,432 |
3,473 |
3,432 |
3,464 |
+0.84% |
1,505,300 |
2024/4/22 |
3,381 |
3,439 |
3,377 |
3,435 |
+2.54% |
1,518,600 |
2024/4/19 |
3,384 |
3,400 |
3,311 |
3,350 |
-0.42% |
1,913,500 |
2024/4/18 |
3,333 |
3,390 |
3,333 |
3,364 |
+0.39% |
1,294,400 |
2024/4/17 |
3,399 |
3,408 |
3,338 |
3,351 |
-2.42% |
2,242,700 |
2024/4/16 |
3,502 |
3,516 |
3,418 |
3,434 |
-3.19% |
3,072,500 |
2024/4/15 |
3,512 |
3,560 |
3,509 |
3,547 |
-0.53% |
1,677,000 |
2024/4/12 |
3,582 |
3,590 |
3,545 |
3,566 |
+1.22% |
1,976,700 |
2024/4/11 |
3,473 |
3,540 |
3,467 |
3,523 |
-0.56% |
2,161,300 |
2024/4/10 |
3,553 |
3,562 |
3,532 |
3,543 |
+0.28% |
1,233,000 |
2024/4/9 |
3,540 |
3,546 |
3,512 |
3,533 |
+0.28% |
1,282,300 |
2024/4/8 |
3,520 |
3,553 |
3,507 |
3,523 |
+0.77% |
1,564,400 |
2024/4/5 |
3,490 |
3,507 |
3,448 |
3,496 |
-0.51% |
2,050,600 |
2024/4/4 |
3,520 |
3,564 |
3,509 |
3,514 |
+1.65% |
2,718,700 |
2024/4/3 |
3,505 |
3,510 |
3,457 |
3,457 |
-0.63% |
2,346,900 |
2024/4/2 |
3,489 |
3,518 |
3,462 |
3,479 |
-0.09% |
2,169,300 |
2024/4/1 |
3,535 |
3,542 |
3,471 |
3,482 |
-0.94% |
1,998,700 |
2024/3/29 |
3,453 |
3,537 |
3,445 |
3,515 |
+2.36% |
2,776,500 |
2024/3/28 |
3,430 |
3,472 |
3,419 |
3,434 |
-1.27% |
2,575,100 |
2024/3/27 |
3,424 |
3,514 |
3,419 |
3,478 |
+2.35% |
3,121,900 |
2024/3/26 |
3,386 |
3,419 |
3,380 |
3,398 |
-0.47% |
1,844,300 |
2024/3/25 |
3,467 |
3,471 |
3,410 |
3,414 |
-1.41% |
1,824,200 |
2024/3/22 |
3,475 |
3,491 |
3,447 |
3,463 |
+0.12% |
2,805,100 |
2024/3/21 |
3,455 |
3,472 |
3,428 |
3,459 |
+1.65% |
2,505,800 |
2024/3/19 |
3,344 |
3,405 |
3,340 |
3,403 |
+1.49% |
2,200,000 |
2024/3/18 |
3,353 |
3,383 |
3,336 |
3,353 |
+0.57% |
2,138,200 |
2024/3/15 |
3,330 |
3,368 |
3,319 |
3,334 |
+0.18% |
2,910,400 |
2024/3/14 |
3,319 |
3,360 |
3,301 |
3,328 |
+0.06% |
2,508,000 |
2024/3/13 |
3,337 |
3,378 |
3,325 |
3,326 |
+0.15% |
2,438,600 |
2024/3/12 |
3,301 |
3,321 |
3,264 |
3,321 |
+0.00% |
1,933,400 |
2024/3/11 |
3,460 |
3,460 |
3,292 |
3,321 |
-4.38% |
3,270,500 |
2024/3/8 |
3,400 |
3,473 |
3,358 |
3,473 |
+2.30% |
5,499,700 |
2024/3/7 |
3,460 |
3,481 |
3,388 |
3,395 |
-1.22% |
2,788,400 |
2024/3/6 |
3,395 |
3,444 |
3,376 |
3,437 |
+1.84% |
4,306,500 |
2024/3/5 |
3,347 |
3,383 |
3,328 |
3,375 |
+0.45% |
1,893,500 |
|