日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/30 |
4,378 |
4,394 |
4,318 |
4,333 |
-0.44% |
5,127,600 |
2024/8/29 |
4,341 |
4,355 |
4,321 |
4,352 |
+0.30% |
4,099,100 |
2024/8/28 |
4,314 |
4,339 |
4,309 |
4,339 |
-0.02% |
2,245,500 |
2024/8/27 |
4,296 |
4,347 |
4,295 |
4,340 |
+0.86% |
3,278,000 |
2024/8/26 |
4,338 |
4,345 |
4,285 |
4,303 |
-2.00% |
3,381,600 |
2024/8/23 |
4,388 |
4,406 |
4,376 |
4,391 |
+0.27% |
3,945,200 |
2024/8/22 |
4,325 |
4,391 |
4,325 |
4,379 |
+0.23% |
4,083,600 |
2024/8/21 |
4,310 |
4,369 |
4,305 |
4,369 |
+0.11% |
3,844,000 |
2024/8/20 |
4,330 |
4,369 |
4,325 |
4,364 |
+1.39% |
3,709,800 |
2024/8/19 |
4,320 |
4,330 |
4,291 |
4,304 |
-0.46% |
2,456,500 |
2024/8/16 |
4,348 |
4,359 |
4,299 |
4,324 |
+0.75% |
4,793,600 |
2024/8/15 |
4,260 |
4,292 |
4,243 |
4,292 |
+1.32% |
3,396,800 |
2024/8/14 |
4,167 |
4,239 |
4,160 |
4,236 |
+2.69% |
4,215,500 |
2024/8/13 |
4,100 |
4,150 |
4,082 |
4,125 |
+1.38% |
3,696,700 |
2024/8/9 |
4,118 |
4,120 |
4,029 |
4,069 |
+0.52% |
5,017,200 |
2024/8/8 |
4,000 |
4,074 |
3,995 |
4,048 |
-1.17% |
5,022,900 |
2024/8/7 |
3,888 |
4,139 |
3,864 |
4,096 |
+4.68% |
7,614,200 |
2024/8/6 |
4,020 |
4,104 |
3,852 |
3,913 |
+0.26% |
14,089,600 |
2024/8/5 |
4,100 |
4,156 |
3,868 |
3,903 |
-6.81% |
11,972,900 |
2024/8/2 |
4,150 |
4,199 |
4,111 |
4,188 |
+0.14% |
6,961,000 |
2024/8/1 |
4,242 |
4,261 |
4,173 |
4,182 |
-2.79% |
5,519,000 |
2024/7/31 |
4,213 |
4,317 |
4,210 |
4,302 |
+1.34% |
4,533,900 |
2024/7/30 |
4,249 |
4,253 |
4,204 |
4,245 |
-1.35% |
4,566,100 |
2024/7/29 |
4,268 |
4,312 |
4,264 |
4,303 |
+1.37% |
3,586,700 |
2024/7/26 |
4,240 |
4,263 |
4,228 |
4,245 |
+0.14% |
3,118,800 |
2024/7/25 |
4,220 |
4,250 |
4,198 |
4,239 |
-0.14% |
3,764,800 |
2024/7/24 |
4,275 |
4,278 |
4,237 |
4,245 |
-1.10% |
2,814,900 |
2024/7/23 |
4,251 |
4,296 |
4,239 |
4,292 |
+0.73% |
2,634,200 |
2024/7/22 |
4,250 |
4,276 |
4,234 |
4,261 |
+0.73% |
2,117,700 |
2024/7/19 |
4,250 |
4,257 |
4,200 |
4,230 |
-1.28% |
3,396,800 |
2024/7/18 |
4,288 |
4,318 |
4,280 |
4,285 |
-0.56% |
2,737,100 |
2024/7/17 |
4,250 |
4,309 |
4,245 |
4,309 |
+1.63% |
3,099,700 |
2024/7/16 |
4,253 |
4,255 |
4,220 |
4,240 |
-1.35% |
3,177,000 |
2024/7/12 |
4,293 |
4,345 |
4,280 |
4,298 |
-0.32% |
3,916,000 |
2024/7/11 |
4,275 |
4,318 |
4,274 |
4,312 |
+1.46% |
5,195,400 |
2024/7/10 |
4,250 |
4,264 |
4,228 |
4,250 |
+0.31% |
4,530,000 |
2024/7/9 |
4,215 |
4,253 |
4,195 |
4,237 |
+0.21% |
4,000,600 |
2024/7/8 |
4,240 |
4,257 |
4,226 |
4,228 |
-0.35% |
3,167,400 |
2024/7/5 |
4,248 |
4,265 |
4,229 |
4,243 |
+0.02% |
2,989,900 |
2024/7/4 |
4,247 |
4,255 |
4,219 |
4,242 |
+0.09% |
2,430,500 |
2024/7/3 |
4,222 |
4,241 |
4,202 |
4,238 |
+0.50% |
3,167,900 |
2024/7/2 |
4,202 |
4,222 |
4,185 |
4,217 |
+0.60% |
3,871,200 |
2024/7/1 |
4,185 |
4,206 |
4,177 |
4,192 |
+0.48% |
2,706,000 |
2024/6/28 |
4,177 |
4,197 |
4,163 |
4,172 |
+0.34% |
3,882,800 |
2024/6/27 |
4,133 |
4,162 |
4,125 |
4,158 |
-0.24% |
4,198,200 |
2024/6/26 |
4,158 |
4,174 |
4,132 |
4,168 |
-0.19% |
3,487,100 |
2024/6/25 |
4,140 |
4,188 |
4,129 |
4,176 |
+1.98% |
3,945,400 |
2024/6/24 |
4,076 |
4,110 |
4,036 |
4,095 |
+1.66% |
3,986,700 |
2024/6/21 |
4,022 |
4,070 |
4,022 |
4,028 |
+0.12% |
6,299,600 |
2024/6/20 |
4,005 |
4,033 |
4,004 |
4,023 |
+0.00% |
3,082,800 |
2024/6/19 |
4,025 |
4,061 |
4,003 |
4,023 |
-0.52% |
4,014,700 |
2024/6/18 |
4,100 |
4,116 |
4,013 |
4,044 |
-2.95% |
7,053,900 |
2024/6/17 |
4,136 |
4,172 |
4,134 |
4,167 |
+0.60% |
2,978,300 |
2024/6/14 |
4,140 |
4,159 |
4,125 |
4,142 |
+0.10% |
4,772,700 |
2024/6/13 |
4,168 |
4,170 |
4,124 |
4,138 |
-0.65% |
2,704,600 |
2024/6/12 |
4,149 |
4,173 |
4,145 |
4,165 |
-1.28% |
3,282,500 |
2024/6/11 |
4,215 |
4,246 |
4,204 |
4,219 |
-0.52% |
2,688,400 |
2024/6/10 |
4,232 |
4,246 |
4,204 |
4,241 |
+0.21% |
2,236,500 |
2024/6/7 |
4,186 |
4,232 |
4,177 |
4,232 |
+0.69% |
3,194,100 |
2024/6/6 |
4,229 |
4,235 |
4,192 |
4,203 |
-0.28% |
2,385,000 |
2024/6/5 |
4,197 |
4,218 |
4,167 |
4,215 |
+0.55% |
3,204,600 |
2024/6/4 |
4,171 |
4,192 |
4,148 |
4,192 |
-0.24% |
3,442,100 |
2024/6/3 |
4,206 |
4,248 |
4,186 |
4,202 |
+0.69% |
4,707,300 |
2024/5/31 |
4,114 |
4,173 |
4,090 |
4,173 |
+1.88% |
8,890,100 |
2024/5/30 |
4,090 |
4,098 |
4,056 |
4,096 |
-0.41% |
4,054,100 |
2024/5/29 |
4,115 |
4,150 |
4,108 |
4,113 |
-0.92% |
2,662,200 |
2024/5/28 |
4,132 |
4,151 |
4,126 |
4,151 |
+0.48% |
2,142,300 |
2024/5/27 |
4,132 |
4,141 |
4,108 |
4,131 |
-0.07% |
1,511,300 |
2024/5/24 |
4,082 |
4,140 |
4,072 |
4,134 |
+0.00% |
2,457,600 |
2024/5/23 |
4,080 |
4,154 |
4,077 |
4,134 |
+0.78% |
2,722,100 |
2024/5/22 |
4,131 |
4,131 |
4,100 |
4,102 |
-0.75% |
2,557,900 |
2024/5/21 |
4,155 |
4,169 |
4,133 |
4,133 |
-0.77% |
2,527,700 |
2024/5/20 |
4,138 |
4,174 |
4,132 |
4,165 |
+0.85% |
2,987,200 |
2024/5/17 |
4,150 |
4,158 |
4,105 |
4,130 |
-0.19% |
3,239,600 |
2024/5/16 |
4,159 |
4,167 |
4,133 |
4,138 |
-0.50% |
3,260,400 |
2024/5/15 |
4,181 |
4,191 |
4,146 |
4,159 |
-1.09% |
2,815,500 |
2024/5/14 |
4,139 |
4,205 |
4,124 |
4,205 |
+2.51% |
5,511,800 |
2024/5/13 |
4,100 |
4,107 |
4,066 |
4,102 |
-0.65% |
5,677,600 |
2024/5/10 |
4,050 |
4,129 |
4,018 |
4,129 |
+1.45% |
8,275,700 |
2024/5/9 |
4,062 |
4,089 |
4,050 |
4,070 |
+0.42% |
3,465,100 |
2024/5/8 |
4,078 |
4,097 |
4,053 |
4,053 |
-1.12% |
5,332,100 |
2024/5/7 |
4,084 |
4,112 |
4,072 |
4,099 |
-0.63% |
6,576,000 |
2024/5/2 |
4,160 |
4,161 |
4,121 |
4,125 |
-0.43% |
3,157,000 |
2024/5/1 |
4,152 |
4,154 |
4,115 |
4,143 |
-0.24% |
2,480,400 |
2024/4/30 |
4,134 |
4,153 |
4,111 |
4,153 |
+1.57% |
4,546,600 |
2024/4/26 |
4,089 |
4,092 |
4,062 |
4,089 |
-0.02% |
3,185,300 |
2024/4/25 |
4,110 |
4,134 |
4,090 |
4,090 |
-1.09% |
2,910,500 |
2024/4/24 |
4,144 |
4,151 |
4,117 |
4,135 |
+0.32% |
3,228,000 |
2024/4/23 |
4,135 |
4,149 |
4,113 |
4,122 |
-0.15% |
2,747,100 |
2024/4/22 |
4,098 |
4,133 |
4,087 |
4,128 |
+1.45% |
3,521,200 |
2024/4/19 |
4,085 |
4,088 |
4,038 |
4,069 |
-0.49% |
5,442,500 |
2024/4/18 |
4,085 |
4,118 |
4,074 |
4,089 |
+0.79% |
3,126,800 |
2024/4/17 |
4,103 |
4,109 |
4,056 |
4,057 |
-1.55% |
3,273,600 |
2024/4/16 |
4,095 |
4,132 |
4,073 |
4,121 |
+0.63% |
4,281,700 |
2024/4/15 |
4,102 |
4,111 |
4,085 |
4,095 |
-1.23% |
3,518,400 |
2024/4/12 |
4,150 |
4,153 |
4,122 |
4,146 |
+0.17% |
2,863,400 |
2024/4/11 |
4,136 |
4,164 |
4,132 |
4,139 |
-0.31% |
3,093,500 |
2024/4/10 |
4,175 |
4,181 |
4,145 |
4,152 |
-0.34% |
2,648,200 |
2024/4/9 |
4,157 |
4,176 |
4,135 |
4,166 |
+0.29% |
2,852,700 |
2024/4/8 |
4,123 |
4,154 |
4,118 |
4,154 |
+0.83% |
3,237,900 |
2024/4/5 |
4,100 |
4,130 |
4,091 |
4,120 |
+0.44% |
3,800,600 |
2024/4/4 |
4,120 |
4,131 |
4,102 |
4,102 |
-0.05% |
4,185,300 |
2024/4/3 |
4,103 |
4,114 |
4,069 |
4,104 |
-0.75% |
5,929,500 |
2024/4/2 |
4,150 |
4,166 |
4,110 |
4,135 |
-0.58% |
4,717,700 |
2024/4/1 |
4,205 |
4,211 |
4,154 |
4,159 |
-0.60% |
3,763,800 |
2024/3/29 |
4,210 |
4,245 |
4,176 |
4,184 |
-0.45% |
5,655,400 |
2024/3/28 |
4,310 |
4,313 |
4,201 |
4,203 |
-4.22% |
7,949,700 |
2024/3/27 |
4,387 |
4,414 |
4,384 |
4,388 |
+0.14% |
7,170,200 |
2024/3/26 |
4,355 |
4,391 |
4,326 |
4,382 |
+0.39% |
5,262,600 |
2024/3/25 |
4,415 |
4,415 |
4,362 |
4,365 |
-0.95% |
5,465,900 |
2024/3/22 |
4,378 |
4,419 |
4,371 |
4,407 |
+0.59% |
4,415,200 |
2024/3/21 |
4,384 |
4,416 |
4,375 |
4,381 |
+0.07% |
5,640,100 |
2024/3/19 |
4,354 |
4,379 |
4,341 |
4,378 |
+0.39% |
4,367,500 |
2024/3/18 |
4,350 |
4,377 |
4,330 |
4,361 |
+1.37% |
4,078,300 |
2024/3/15 |
4,294 |
4,337 |
4,289 |
4,302 |
+0.33% |
5,527,400 |
2024/3/14 |
4,284 |
4,294 |
4,257 |
4,288 |
+0.33% |
3,947,600 |
2024/3/13 |
4,255 |
4,299 |
4,254 |
4,274 |
-0.09% |
4,267,700 |
2024/3/12 |
4,301 |
4,309 |
4,248 |
4,278 |
-0.83% |
4,827,900 |
2024/3/11 |
4,340 |
4,351 |
4,275 |
4,314 |
-0.87% |
6,187,300 |
2024/3/8 |
4,355 |
4,380 |
4,339 |
4,352 |
-0.78% |
6,824,800 |
2024/3/7 |
4,385 |
4,427 |
4,379 |
4,386 |
+0.41% |
4,382,100 |
2024/3/6 |
4,344 |
4,384 |
4,341 |
4,368 |
+0.58% |
3,651,700 |
2024/3/5 |
4,340 |
4,357 |
4,310 |
4,343 |
-0.62% |
3,616,300 |
|