日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
5,080 |
5,130 |
5,000 |
5,100 |
+0.39% |
36,900 |
2024/8/22 |
5,160 |
5,230 |
5,030 |
5,080 |
+0.40% |
65,200 |
2024/8/21 |
5,180 |
5,260 |
5,050 |
5,060 |
-4.71% |
74,800 |
2024/8/20 |
5,200 |
5,330 |
5,160 |
5,310 |
+3.91% |
94,600 |
2024/8/19 |
5,640 |
5,640 |
5,110 |
5,110 |
-10.98% |
191,100 |
2024/8/16 |
5,450 |
5,780 |
5,280 |
5,740 |
+8.30% |
116,700 |
2024/8/15 |
5,500 |
5,570 |
5,270 |
5,300 |
-2.93% |
62,400 |
2024/8/14 |
5,590 |
5,590 |
5,350 |
5,460 |
-0.73% |
68,700 |
2024/8/13 |
5,390 |
5,670 |
5,200 |
5,500 |
+1.66% |
118,100 |
2024/8/9 |
5,300 |
5,410 |
5,270 |
5,410 |
+14.86% |
81,400 |
2024/8/8 |
4,715 |
4,870 |
4,540 |
4,710 |
+2.95% |
138,900 |
2024/8/7 |
4,475 |
4,715 |
4,400 |
4,575 |
+0.66% |
59,800 |
2024/8/6 |
4,490 |
4,620 |
4,305 |
4,545 |
+15.65% |
49,600 |
2024/8/5 |
4,380 |
4,490 |
3,930 |
3,930 |
-15.12% |
107,600 |
2024/8/2 |
4,890 |
4,950 |
4,630 |
4,630 |
-8.50% |
83,500 |
2024/8/1 |
5,240 |
5,250 |
5,000 |
5,060 |
-3.62% |
30,000 |
2024/7/31 |
5,230 |
5,320 |
5,140 |
5,250 |
-0.38% |
29,500 |
2024/7/30 |
5,510 |
5,530 |
5,210 |
5,270 |
-5.56% |
40,300 |
2024/7/29 |
5,440 |
5,600 |
5,350 |
5,580 |
+4.49% |
24,900 |
2024/7/26 |
5,450 |
5,510 |
5,340 |
5,340 |
-2.20% |
30,700 |
2024/7/25 |
5,440 |
5,510 |
5,360 |
5,460 |
-1.44% |
23,800 |
2024/7/24 |
5,720 |
5,810 |
5,480 |
5,540 |
-3.82% |
54,900 |
2024/7/23 |
5,600 |
5,790 |
5,510 |
5,760 |
+4.35% |
56,600 |
2024/7/22 |
5,460 |
5,540 |
5,320 |
5,520 |
+1.10% |
26,800 |
2024/7/19 |
5,390 |
5,520 |
5,380 |
5,460 |
-0.55% |
21,100 |
2024/7/18 |
5,400 |
5,610 |
5,350 |
5,490 |
-0.18% |
35,600 |
2024/7/17 |
5,530 |
5,600 |
5,460 |
5,500 |
+0.36% |
26,800 |
2024/7/16 |
5,540 |
5,560 |
5,360 |
5,480 |
+0.37% |
38,300 |
2024/7/12 |
5,250 |
5,530 |
5,250 |
5,460 |
+4.60% |
82,500 |
2024/7/11 |
5,220 |
5,270 |
5,110 |
5,220 |
+0.77% |
21,700 |
2024/7/10 |
5,170 |
5,230 |
5,130 |
5,180 |
+0.19% |
15,000 |
2024/7/9 |
5,200 |
5,250 |
5,160 |
5,170 |
-0.39% |
17,500 |
2024/7/8 |
5,180 |
5,270 |
5,130 |
5,190 |
-0.19% |
13,600 |
2024/7/5 |
5,170 |
5,270 |
5,130 |
5,200 |
-0.19% |
22,700 |
2024/7/4 |
5,110 |
5,340 |
5,110 |
5,210 |
+1.96% |
48,300 |
2024/7/3 |
4,950 |
5,140 |
4,930 |
5,110 |
+3.86% |
37,200 |
2024/7/2 |
4,915 |
4,970 |
4,880 |
4,920 |
+0.92% |
16,400 |
2024/7/1 |
4,865 |
4,965 |
4,850 |
4,875 |
+0.31% |
33,400 |
2024/6/28 |
5,070 |
5,070 |
4,840 |
4,860 |
-3.57% |
75,000 |
2024/6/27 |
5,180 |
5,180 |
5,040 |
5,040 |
-3.45% |
53,700 |
2024/6/26 |
5,210 |
5,300 |
5,150 |
5,220 |
+0.58% |
22,400 |
2024/6/25 |
5,150 |
5,230 |
5,130 |
5,190 |
+0.97% |
18,800 |
2024/6/24 |
5,100 |
5,220 |
5,090 |
5,140 |
+0.78% |
17,200 |
2024/6/21 |
5,150 |
5,200 |
5,100 |
5,100 |
-0.97% |
19,700 |
2024/6/20 |
5,030 |
5,150 |
5,000 |
5,150 |
+2.59% |
22,900 |
2024/6/19 |
5,150 |
5,190 |
5,020 |
5,020 |
-2.52% |
41,300 |
2024/6/18 |
5,210 |
5,240 |
5,090 |
5,150 |
-0.58% |
27,300 |
2024/6/17 |
5,340 |
5,380 |
5,180 |
5,180 |
-4.25% |
45,500 |
2024/6/14 |
5,510 |
5,590 |
5,360 |
5,410 |
-3.57% |
62,500 |
2024/6/13 |
5,780 |
5,830 |
5,610 |
5,610 |
-1.75% |
53,800 |
2024/6/12 |
5,570 |
5,720 |
5,570 |
5,710 |
+1.06% |
27,700 |
2024/6/11 |
5,450 |
5,650 |
5,340 |
5,650 |
+4.24% |
56,400 |
2024/6/10 |
5,380 |
5,420 |
5,310 |
5,420 |
+1.31% |
16,500 |
2024/6/7 |
5,250 |
5,390 |
5,240 |
5,350 |
+3.08% |
26,000 |
2024/6/6 |
5,370 |
5,380 |
5,150 |
5,190 |
-2.08% |
23,700 |
2024/6/5 |
5,350 |
5,390 |
5,290 |
5,300 |
-2.75% |
25,900 |
2024/6/4 |
5,020 |
5,450 |
5,020 |
5,450 |
+9.11% |
84,300 |
2024/6/3 |
5,260 |
5,280 |
4,985 |
4,995 |
-5.40% |
61,000 |
2024/5/31 |
5,130 |
5,280 |
5,050 |
5,280 |
+3.33% |
33,100 |
2024/5/30 |
4,965 |
5,160 |
4,940 |
5,110 |
+1.79% |
41,100 |
2024/5/29 |
5,250 |
5,260 |
5,020 |
5,020 |
-4.56% |
53,900 |
2024/5/28 |
5,320 |
5,440 |
5,230 |
5,260 |
-1.13% |
71,100 |
2024/5/27 |
5,250 |
5,330 |
5,150 |
5,320 |
+1.53% |
21,900 |
2024/5/24 |
5,160 |
5,380 |
5,110 |
5,240 |
-1.50% |
36,900 |
2024/5/23 |
5,460 |
5,480 |
5,270 |
5,320 |
-1.48% |
33,300 |
2024/5/22 |
5,660 |
5,660 |
5,400 |
5,400 |
-6.25% |
73,400 |
2024/5/21 |
5,440 |
5,810 |
5,440 |
5,760 |
+7.06% |
137,900 |
2024/5/20 |
5,430 |
5,550 |
5,330 |
5,380 |
-0.55% |
50,900 |
2024/5/17 |
5,500 |
5,560 |
5,390 |
5,410 |
-2.17% |
47,600 |
2024/5/16 |
5,470 |
5,580 |
5,410 |
5,530 |
+4.93% |
69,600 |
2024/5/15 |
5,510 |
5,570 |
5,240 |
5,270 |
-3.83% |
56,300 |
2024/5/14 |
5,370 |
5,550 |
5,370 |
5,480 |
+2.43% |
52,500 |
2024/5/13 |
5,460 |
5,630 |
5,270 |
5,350 |
-4.12% |
131,200 |
2024/5/10 |
5,420 |
5,580 |
5,420 |
5,580 |
+14.34% |
146,600 |
2024/5/9 |
4,980 |
5,030 |
4,825 |
4,880 |
-1.41% |
75,600 |
2024/5/8 |
4,890 |
5,080 |
4,865 |
4,950 |
+3.02% |
73,200 |
2024/5/7 |
4,800 |
4,875 |
4,745 |
4,805 |
+3.11% |
38,800 |
2024/5/2 |
4,700 |
4,755 |
4,660 |
4,660 |
-0.21% |
24,500 |
2024/5/1 |
4,720 |
4,760 |
4,625 |
4,670 |
-1.58% |
27,700 |
2024/4/30 |
4,800 |
4,840 |
4,700 |
4,745 |
-1.04% |
28,000 |
2024/4/26 |
4,740 |
4,830 |
4,675 |
4,795 |
+2.68% |
25,000 |
2024/4/25 |
4,800 |
4,800 |
4,670 |
4,670 |
-3.51% |
31,800 |
2024/4/24 |
4,840 |
4,910 |
4,815 |
4,840 |
+1.36% |
21,700 |
2024/4/23 |
4,915 |
4,930 |
4,740 |
4,775 |
-2.45% |
26,800 |
2024/4/22 |
4,840 |
4,920 |
4,735 |
4,895 |
+2.62% |
33,700 |
2024/4/19 |
4,970 |
5,010 |
4,680 |
4,770 |
-5.92% |
95,500 |
2024/4/18 |
4,920 |
5,120 |
4,905 |
5,070 |
+1.40% |
33,400 |
2024/4/17 |
5,050 |
5,210 |
5,000 |
5,000 |
-0.79% |
41,000 |
2024/4/16 |
5,280 |
5,350 |
4,915 |
5,040 |
-8.03% |
153,500 |
2024/4/15 |
5,290 |
5,540 |
5,210 |
5,480 |
+3.01% |
58,700 |
2024/4/12 |
5,100 |
5,450 |
5,100 |
5,320 |
+5.56% |
81,400 |
2024/4/11 |
5,090 |
5,110 |
4,960 |
5,040 |
-3.45% |
108,200 |
2024/4/10 |
5,180 |
5,430 |
5,130 |
5,220 |
+1.16% |
63,800 |
2024/4/9 |
5,170 |
5,260 |
5,150 |
5,160 |
-0.58% |
38,800 |
2024/4/8 |
5,400 |
5,410 |
5,160 |
5,190 |
-3.35% |
64,700 |
2024/4/5 |
5,200 |
5,400 |
5,200 |
5,370 |
+0.00% |
52,100 |
2024/4/4 |
5,510 |
5,530 |
5,350 |
5,370 |
-0.74% |
41,300 |
2024/4/3 |
5,500 |
5,570 |
5,370 |
5,410 |
-4.42% |
76,700 |
2024/4/2 |
6,050 |
6,060 |
5,660 |
5,660 |
-5.98% |
74,700 |
2024/4/1 |
5,860 |
6,130 |
5,820 |
6,020 |
+4.51% |
75,500 |
2024/3/29 |
5,930 |
5,950 |
5,720 |
5,760 |
-2.87% |
50,500 |
2024/3/28 |
5,820 |
5,960 |
5,820 |
5,930 |
+2.07% |
23,600 |
2024/3/27 |
5,940 |
5,970 |
5,810 |
5,810 |
-1.69% |
33,100 |
2024/3/26 |
5,880 |
5,930 |
5,660 |
5,910 |
-0.67% |
80,400 |
2024/3/25 |
6,180 |
6,200 |
5,950 |
5,950 |
-5.41% |
92,500 |
2024/3/22 |
5,880 |
6,300 |
5,670 |
6,290 |
+7.89% |
250,300 |
2024/3/21 |
6,000 |
6,000 |
5,810 |
5,830 |
-0.68% |
61,300 |
2024/3/19 |
5,850 |
5,990 |
5,760 |
5,870 |
+0.17% |
46,600 |
2024/3/18 |
5,700 |
5,860 |
5,640 |
5,860 |
+2.63% |
81,000 |
2024/3/15 |
5,940 |
5,990 |
5,640 |
5,710 |
-4.83% |
110,100 |
2024/3/14 |
6,380 |
6,460 |
5,880 |
6,000 |
-7.26% |
147,900 |
2024/3/13 |
6,660 |
6,690 |
6,420 |
6,470 |
-1.52% |
69,500 |
2024/3/12 |
6,260 |
6,690 |
6,230 |
6,570 |
+4.12% |
123,200 |
2024/3/11 |
6,120 |
6,490 |
6,120 |
6,310 |
-0.63% |
122,000 |
2024/3/8 |
6,700 |
6,750 |
6,340 |
6,350 |
-4.94% |
135,100 |
2024/3/7 |
6,700 |
6,900 |
6,480 |
6,680 |
-0.89% |
238,300 |
2024/3/6 |
6,000 |
7,080 |
5,890 |
6,740 |
+8.89% |
623,400 |
2024/3/5 |
5,910 |
6,290 |
5,850 |
6,190 |
+4.21% |
152,200 |
2024/3/4 |
5,800 |
6,030 |
5,770 |
5,940 |
+3.85% |
143,300 |
2024/3/1 |
5,800 |
5,830 |
5,640 |
5,720 |
-1.21% |
68,500 |
2024/2/29 |
5,570 |
5,860 |
5,490 |
5,790 |
+2.12% |
100,500 |
2024/2/28 |
5,750 |
5,780 |
5,600 |
5,670 |
-1.39% |
73,100 |
2024/2/27 |
5,790 |
5,840 |
5,620 |
5,750 |
-1.54% |
90,700 |
|