日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/30 |
5,230 |
5,260 |
5,220 |
5,260 |
+0.57% |
12,700 |
2024/8/29 |
5,220 |
5,240 |
5,210 |
5,230 |
+0.00% |
17,000 |
2024/8/28 |
5,290 |
5,290 |
5,230 |
5,230 |
-1.13% |
6,400 |
2024/8/27 |
5,220 |
5,290 |
5,220 |
5,290 |
+0.95% |
6,800 |
2024/8/26 |
5,250 |
5,270 |
5,200 |
5,240 |
-0.38% |
15,000 |
2024/8/23 |
5,270 |
5,280 |
5,220 |
5,260 |
+0.77% |
9,100 |
2024/8/22 |
5,150 |
5,220 |
5,140 |
5,220 |
+1.16% |
6,600 |
2024/8/21 |
5,150 |
5,200 |
5,150 |
5,160 |
-0.96% |
7,500 |
2024/8/20 |
5,140 |
5,220 |
5,140 |
5,210 |
+1.36% |
14,100 |
2024/8/19 |
5,180 |
5,240 |
5,130 |
5,140 |
+0.00% |
17,300 |
2024/8/16 |
5,160 |
5,160 |
5,120 |
5,140 |
+0.59% |
12,200 |
2024/8/15 |
5,100 |
5,170 |
5,060 |
5,110 |
+0.59% |
18,200 |
2024/8/14 |
5,080 |
5,100 |
5,030 |
5,080 |
+0.20% |
15,400 |
2024/8/13 |
4,985 |
5,090 |
4,930 |
5,070 |
+2.42% |
30,100 |
2024/8/9 |
5,000 |
5,010 |
4,835 |
4,950 |
+1.64% |
39,500 |
2024/8/8 |
4,855 |
4,955 |
4,805 |
4,870 |
-0.10% |
23,400 |
2024/8/7 |
4,865 |
4,965 |
4,725 |
4,875 |
+0.41% |
31,400 |
2024/8/6 |
4,840 |
4,940 |
4,740 |
4,855 |
+13.43% |
50,000 |
2024/8/5 |
4,775 |
4,775 |
4,280 |
4,280 |
-12.92% |
72,100 |
2024/8/2 |
5,060 |
5,070 |
4,905 |
4,915 |
-4.75% |
41,900 |
2024/8/1 |
5,320 |
5,330 |
5,150 |
5,160 |
-3.37% |
31,600 |
2024/7/31 |
5,250 |
5,370 |
5,230 |
5,340 |
+1.71% |
13,700 |
2024/7/30 |
5,240 |
5,270 |
5,200 |
5,250 |
+0.38% |
20,600 |
2024/7/29 |
5,190 |
5,240 |
5,160 |
5,230 |
+1.95% |
17,900 |
2024/7/26 |
5,120 |
5,180 |
5,100 |
5,130 |
+0.39% |
20,600 |
2024/7/25 |
5,100 |
5,160 |
5,100 |
5,110 |
-1.16% |
20,700 |
2024/7/24 |
5,290 |
5,290 |
5,160 |
5,170 |
-2.27% |
23,500 |
2024/7/23 |
5,270 |
5,320 |
5,260 |
5,290 |
+0.38% |
9,900 |
2024/7/22 |
5,400 |
5,410 |
5,270 |
5,270 |
-2.41% |
15,700 |
2024/7/19 |
5,420 |
5,430 |
5,390 |
5,400 |
-0.37% |
19,900 |
2024/7/18 |
5,410 |
5,480 |
5,410 |
5,420 |
-0.18% |
14,100 |
2024/7/17 |
5,460 |
5,500 |
5,420 |
5,430 |
-0.55% |
23,100 |
2024/7/16 |
5,460 |
5,500 |
5,450 |
5,460 |
+0.00% |
16,200 |
2024/7/12 |
5,490 |
5,540 |
5,460 |
5,460 |
+0.00% |
17,800 |
2024/7/11 |
5,480 |
5,520 |
5,450 |
5,460 |
+0.37% |
19,200 |
2024/7/10 |
5,500 |
5,500 |
5,430 |
5,440 |
-1.09% |
18,400 |
2024/7/9 |
5,420 |
5,500 |
5,420 |
5,500 |
+1.48% |
25,400 |
2024/7/8 |
5,350 |
5,420 |
5,320 |
5,420 |
+1.31% |
17,900 |
2024/7/5 |
5,430 |
5,430 |
5,310 |
5,350 |
-1.29% |
19,800 |
2024/7/4 |
5,360 |
5,420 |
5,310 |
5,420 |
+1.69% |
26,300 |
2024/7/3 |
5,320 |
5,350 |
5,310 |
5,330 |
+0.38% |
16,900 |
2024/7/2 |
5,350 |
5,350 |
5,270 |
5,310 |
-0.38% |
29,900 |
2024/7/1 |
5,350 |
5,350 |
5,310 |
5,330 |
+0.19% |
16,200 |
2024/6/28 |
5,330 |
5,340 |
5,310 |
5,320 |
-0.19% |
11,800 |
2024/6/27 |
5,310 |
5,330 |
5,290 |
5,330 |
+0.38% |
24,100 |
2024/6/26 |
5,300 |
5,320 |
5,270 |
5,310 |
+0.76% |
24,600 |
2024/6/25 |
5,220 |
5,280 |
5,200 |
5,270 |
+1.54% |
29,200 |
2024/6/24 |
5,180 |
5,210 |
5,160 |
5,190 |
+0.58% |
19,900 |
2024/6/21 |
5,160 |
5,210 |
5,160 |
5,160 |
+0.00% |
51,300 |
2024/6/20 |
5,120 |
5,200 |
5,100 |
5,160 |
+0.00% |
28,800 |
2024/6/19 |
5,170 |
5,170 |
5,120 |
5,160 |
-0.19% |
11,900 |
2024/6/18 |
5,140 |
5,190 |
5,140 |
5,170 |
+1.37% |
22,900 |
2024/6/17 |
5,100 |
5,130 |
5,060 |
5,100 |
-0.58% |
17,400 |
2024/6/14 |
5,060 |
5,150 |
5,060 |
5,130 |
+0.98% |
23,000 |
2024/6/13 |
5,110 |
5,110 |
5,070 |
5,080 |
-0.20% |
12,900 |
2024/6/12 |
5,100 |
5,110 |
5,080 |
5,090 |
-0.59% |
10,500 |
2024/6/11 |
5,100 |
5,150 |
5,080 |
5,120 |
+0.79% |
18,700 |
2024/6/10 |
5,090 |
5,090 |
5,050 |
5,080 |
+0.40% |
10,200 |
2024/6/7 |
5,050 |
5,080 |
5,050 |
5,060 |
+0.20% |
9,100 |
2024/6/6 |
5,120 |
5,120 |
5,050 |
5,050 |
-1.17% |
13,000 |
2024/6/5 |
5,100 |
5,120 |
5,080 |
5,110 |
+0.00% |
13,200 |
2024/6/4 |
5,120 |
5,130 |
5,070 |
5,110 |
+0.00% |
12,000 |
2024/6/3 |
5,120 |
5,160 |
5,100 |
5,110 |
-0.20% |
18,500 |
2024/5/31 |
5,070 |
5,150 |
5,060 |
5,120 |
+1.19% |
21,500 |
2024/5/30 |
5,000 |
5,070 |
4,980 |
5,060 |
+1.00% |
28,800 |
2024/5/29 |
5,020 |
5,050 |
5,010 |
5,010 |
-0.40% |
21,100 |
2024/5/28 |
5,040 |
5,080 |
5,020 |
5,030 |
-0.40% |
13,400 |
2024/5/27 |
5,080 |
5,100 |
5,020 |
5,050 |
-0.59% |
13,500 |
2024/5/24 |
5,050 |
5,090 |
5,030 |
5,080 |
-0.20% |
13,800 |
2024/5/23 |
5,050 |
5,090 |
5,020 |
5,090 |
+0.59% |
22,500 |
2024/5/22 |
5,150 |
5,150 |
5,030 |
5,060 |
-0.78% |
19,400 |
2024/5/21 |
5,170 |
5,190 |
5,070 |
5,100 |
-1.92% |
19,700 |
2024/5/20 |
5,120 |
5,200 |
5,120 |
5,200 |
+1.56% |
30,900 |
2024/5/17 |
5,070 |
5,120 |
5,030 |
5,120 |
+0.99% |
17,100 |
2024/5/16 |
5,090 |
5,090 |
5,010 |
5,070 |
-0.39% |
20,100 |
2024/5/15 |
5,050 |
5,120 |
5,010 |
5,090 |
+0.99% |
22,500 |
2024/5/14 |
5,100 |
5,110 |
5,010 |
5,040 |
-0.98% |
27,400 |
2024/5/13 |
5,010 |
5,090 |
4,975 |
5,090 |
+1.60% |
26,800 |
2024/5/10 |
5,050 |
5,070 |
5,000 |
5,010 |
-0.79% |
12,900 |
2024/5/9 |
5,050 |
5,090 |
5,050 |
5,050 |
+0.40% |
25,100 |
2024/5/8 |
5,000 |
5,040 |
4,990 |
5,030 |
+0.40% |
24,200 |
2024/5/7 |
5,030 |
5,030 |
5,000 |
5,010 |
+0.20% |
15,700 |
2024/5/2 |
5,050 |
5,050 |
4,980 |
5,000 |
-0.60% |
10,900 |
2024/5/1 |
5,030 |
5,050 |
5,000 |
5,030 |
+0.00% |
18,300 |
2024/4/30 |
4,995 |
5,030 |
4,950 |
5,030 |
+1.62% |
24,600 |
2024/4/26 |
4,905 |
4,955 |
4,900 |
4,950 |
+0.92% |
18,300 |
2024/4/25 |
4,975 |
4,980 |
4,900 |
4,905 |
-1.41% |
23,400 |
2024/4/24 |
4,980 |
4,985 |
4,945 |
4,975 |
+0.61% |
17,200 |
2024/4/23 |
5,010 |
5,010 |
4,925 |
4,945 |
-0.40% |
27,200 |
2024/4/22 |
4,950 |
4,975 |
4,925 |
4,965 |
+1.02% |
17,400 |
2024/4/19 |
4,970 |
4,970 |
4,860 |
4,915 |
-1.31% |
44,700 |
2024/4/18 |
4,925 |
4,990 |
4,920 |
4,980 |
+0.91% |
14,800 |
2024/4/17 |
5,010 |
5,010 |
4,930 |
4,935 |
-1.50% |
25,900 |
2024/4/16 |
5,070 |
5,070 |
4,980 |
5,010 |
-1.38% |
22,500 |
2024/4/15 |
5,020 |
5,080 |
5,010 |
5,080 |
+1.20% |
17,500 |
2024/4/12 |
5,070 |
5,070 |
5,020 |
5,020 |
-0.59% |
11,300 |
2024/4/11 |
5,020 |
5,070 |
5,010 |
5,050 |
+0.00% |
10,400 |
2024/4/10 |
5,030 |
5,060 |
5,010 |
5,050 |
+0.40% |
11,000 |
2024/4/9 |
5,040 |
5,060 |
5,010 |
5,030 |
-0.20% |
12,500 |
2024/4/8 |
5,070 |
5,070 |
5,010 |
5,040 |
-0.40% |
17,600 |
2024/4/5 |
5,000 |
5,060 |
4,995 |
5,060 |
-0.20% |
17,000 |
2024/4/4 |
5,040 |
5,090 |
5,010 |
5,070 |
+1.50% |
26,800 |
2024/4/3 |
4,990 |
5,050 |
4,965 |
4,995 |
+0.10% |
33,600 |
2024/4/2 |
5,030 |
5,080 |
4,975 |
4,990 |
-0.20% |
28,300 |
2024/4/1 |
5,100 |
5,100 |
5,000 |
5,000 |
-1.77% |
40,300 |
2024/3/29 |
5,090 |
5,120 |
5,060 |
5,090 |
+0.99% |
29,300 |
2024/3/28 |
5,110 |
5,130 |
5,020 |
5,040 |
-2.70% |
43,100 |
2024/3/27 |
5,190 |
5,210 |
5,150 |
5,180 |
+0.39% |
46,800 |
2024/3/26 |
5,160 |
5,180 |
5,150 |
5,160 |
-0.19% |
20,600 |
2024/3/25 |
5,220 |
5,220 |
5,160 |
5,170 |
-1.15% |
33,100 |
2024/3/22 |
5,200 |
5,340 |
5,200 |
5,230 |
+0.97% |
62,900 |
2024/3/21 |
5,200 |
5,200 |
5,140 |
5,180 |
+1.37% |
38,600 |
2024/3/19 |
5,080 |
5,110 |
5,060 |
5,110 |
+1.19% |
20,800 |
2024/3/18 |
5,050 |
5,070 |
5,040 |
5,050 |
+0.60% |
18,400 |
2024/3/15 |
5,000 |
5,050 |
5,000 |
5,020 |
-0.59% |
21,100 |
2024/3/14 |
5,010 |
5,050 |
4,975 |
5,050 |
+1.20% |
18,600 |
2024/3/13 |
5,010 |
5,060 |
4,955 |
4,990 |
-0.40% |
21,000 |
2024/3/12 |
4,930 |
5,020 |
4,865 |
5,010 |
+1.62% |
43,500 |
2024/3/11 |
5,010 |
5,010 |
4,890 |
4,930 |
-1.79% |
64,300 |
2024/3/8 |
4,950 |
5,050 |
4,950 |
5,020 |
+1.41% |
44,100 |
2024/3/7 |
5,030 |
5,030 |
4,935 |
4,950 |
-1.20% |
67,900 |
2024/3/6 |
5,020 |
5,060 |
5,010 |
5,010 |
-0.79% |
45,100 |
2024/3/5 |
4,975 |
5,050 |
4,945 |
5,050 |
+1.71% |
44,800 |
|