日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
4,050 |
4,133 |
4,041 |
4,070 |
+0.49% |
383,900 |
2024/8/22 |
3,903 |
4,144 |
3,874 |
4,050 |
+8.70% |
701,200 |
2024/8/21 |
3,720 |
3,785 |
3,713 |
3,726 |
-0.77% |
172,600 |
2024/8/20 |
3,642 |
3,810 |
3,636 |
3,755 |
+5.12% |
275,100 |
2024/8/19 |
3,656 |
3,666 |
3,565 |
3,572 |
-3.09% |
142,300 |
2024/8/16 |
3,575 |
3,713 |
3,575 |
3,686 |
+3.89% |
314,200 |
2024/8/15 |
3,520 |
3,579 |
3,486 |
3,548 |
+0.03% |
278,600 |
2024/8/14 |
3,581 |
3,640 |
3,545 |
3,547 |
+1.03% |
308,900 |
2024/8/13 |
3,494 |
3,515 |
3,418 |
3,511 |
+1.18% |
168,700 |
2024/8/9 |
3,498 |
3,529 |
3,417 |
3,470 |
+0.41% |
238,300 |
2024/8/8 |
3,464 |
3,555 |
3,421 |
3,456 |
-0.78% |
305,100 |
2024/8/7 |
3,399 |
3,550 |
3,362 |
3,483 |
+2.32% |
459,100 |
2024/8/6 |
3,370 |
3,415 |
3,222 |
3,404 |
+11.02% |
624,100 |
2024/8/5 |
2,893 |
3,299 |
2,868.5 |
3,066 |
+1.76% |
1,006,100 |
2024/8/2 |
3,082 |
3,146 |
3,003 |
3,013 |
-6.17% |
381,000 |
2024/8/1 |
3,237 |
3,268 |
3,151 |
3,211 |
-2.90% |
289,500 |
2024/7/31 |
3,280 |
3,321 |
3,232 |
3,307 |
-0.54% |
220,600 |
2024/7/30 |
3,348 |
3,362 |
3,288 |
3,325 |
-0.09% |
208,600 |
2024/7/29 |
3,369 |
3,428 |
3,284 |
3,328 |
+0.18% |
235,800 |
2024/7/26 |
3,319 |
3,381 |
3,318 |
3,322 |
+1.53% |
227,400 |
2024/7/25 |
3,375 |
3,400 |
3,246 |
3,272 |
-4.16% |
426,800 |
2024/7/24 |
3,499 |
3,533 |
3,413 |
3,414 |
-3.09% |
300,000 |
2024/7/23 |
3,672 |
3,675 |
3,489 |
3,523 |
-3.53% |
302,500 |
2024/7/22 |
3,700 |
3,750 |
3,615 |
3,652 |
-2.98% |
261,100 |
2024/7/19 |
3,743 |
3,805 |
3,710 |
3,764 |
+0.13% |
387,200 |
2024/7/18 |
3,788 |
3,872 |
3,720 |
3,759 |
+0.40% |
562,900 |
2024/7/17 |
3,764 |
3,786 |
3,701 |
3,744 |
+2.44% |
345,400 |
2024/7/16 |
3,662 |
3,718 |
3,622 |
3,655 |
-0.16% |
520,700 |
2024/7/12 |
3,381 |
3,695 |
3,343 |
3,661 |
+8.64% |
641,000 |
2024/7/11 |
3,360 |
3,402 |
3,288 |
3,370 |
-0.53% |
299,400 |
2024/7/10 |
3,443 |
3,460 |
3,381 |
3,388 |
-1.60% |
324,800 |
2024/7/9 |
3,400 |
3,487 |
3,355 |
3,443 |
+2.26% |
381,300 |
2024/7/8 |
3,229 |
3,420 |
3,214 |
3,367 |
+6.99% |
509,900 |
2024/7/5 |
3,160 |
3,194 |
3,121 |
3,147 |
-1.07% |
208,000 |
2024/7/4 |
3,251 |
3,284 |
3,179 |
3,181 |
-2.57% |
263,200 |
2024/7/3 |
3,249 |
3,312 |
3,173 |
3,265 |
+0.12% |
395,200 |
2024/7/2 |
3,180 |
3,287 |
3,135 |
3,261 |
+2.48% |
316,200 |
2024/7/1 |
3,366 |
3,366 |
3,175 |
3,182 |
-4.19% |
321,300 |
2024/6/28 |
3,380 |
3,397 |
3,296 |
3,321 |
-0.42% |
373,400 |
2024/6/27 |
3,391 |
3,442 |
3,298 |
3,335 |
-2.03% |
416,400 |
2024/6/26 |
3,357 |
3,458 |
3,283 |
3,404 |
+1.40% |
383,200 |
2024/6/25 |
3,370 |
3,440 |
3,319 |
3,357 |
-1.03% |
328,700 |
2024/6/24 |
3,310 |
3,409 |
3,298 |
3,392 |
+2.38% |
308,400 |
2024/6/21 |
3,325 |
3,363 |
3,280 |
3,313 |
+0.24% |
389,000 |
2024/6/20 |
3,285 |
3,343 |
3,266 |
3,305 |
+0.76% |
274,900 |
2024/6/19 |
3,281 |
3,328 |
3,209 |
3,280 |
+0.09% |
309,800 |
2024/6/18 |
3,350 |
3,363 |
3,240 |
3,277 |
-2.87% |
417,700 |
2024/6/17 |
3,338 |
3,374 |
3,263 |
3,374 |
+1.08% |
386,000 |
2024/6/14 |
3,251 |
3,345 |
3,226 |
3,338 |
+0.94% |
350,100 |
2024/6/13 |
3,309 |
3,429 |
3,280 |
3,307 |
-1.34% |
526,500 |
2024/6/12 |
3,360 |
3,487 |
3,352 |
3,352 |
+0.63% |
917,500 |
2024/6/11 |
3,243 |
3,343 |
3,182 |
3,331 |
+4.75% |
547,900 |
2024/6/10 |
3,182 |
3,190 |
3,110 |
3,180 |
-0.56% |
417,700 |
2024/6/7 |
3,094 |
3,198 |
3,063 |
3,198 |
+6.94% |
612,300 |
2024/6/6 |
3,061 |
3,068 |
2,965.5 |
2,990.5 |
-1.30% |
348,900 |
2024/6/5 |
3,043 |
3,088 |
2,998.5 |
3,030 |
+1.12% |
535,300 |
2024/6/4 |
2,888 |
3,055 |
2,888 |
2,996.5 |
+4.79% |
601,100 |
2024/6/3 |
2,720 |
2,874 |
2,694 |
2,859.5 |
+4.38% |
492,500 |
2024/5/31 |
2,579 |
2,749 |
2,571 |
2,739.5 |
+6.22% |
525,200 |
2024/5/30 |
2,500 |
2,597.5 |
2,487.5 |
2,579 |
+0.08% |
451,500 |
2024/5/29 |
2,708.5 |
2,708.5 |
2,576 |
2,577 |
-6.21% |
400,500 |
2024/5/28 |
2,760.5 |
2,793.5 |
2,733 |
2,747.5 |
-0.09% |
220,300 |
2024/5/27 |
2,749 |
2,759 |
2,695 |
2,750 |
-0.78% |
280,400 |
2024/5/24 |
2,777.5 |
2,803 |
2,758 |
2,771.5 |
-2.62% |
238,900 |
2024/5/23 |
2,792.5 |
2,857 |
2,774.5 |
2,846 |
+1.52% |
280,900 |
2024/5/22 |
2,866 |
2,866 |
2,790.5 |
2,803.5 |
-3.14% |
279,400 |
2024/5/21 |
3,009 |
3,077 |
2,894.5 |
2,894.5 |
-1.13% |
285,100 |
2024/5/20 |
2,849 |
2,958 |
2,842.5 |
2,927.5 |
+2.68% |
212,900 |
2024/5/17 |
2,911.5 |
2,923 |
2,842.5 |
2,851 |
-3.18% |
302,000 |
2024/5/16 |
3,038 |
3,048 |
2,920 |
2,944.5 |
-1.44% |
203,100 |
2024/5/15 |
3,068 |
3,081 |
2,985.5 |
2,987.5 |
-1.44% |
349,400 |
2024/5/14 |
2,870 |
3,031 |
2,851 |
3,031 |
+6.35% |
411,300 |
2024/5/13 |
2,911 |
2,914.5 |
2,836 |
2,850 |
-3.47% |
491,300 |
2024/5/10 |
3,023 |
3,049 |
2,910 |
2,952.5 |
-1.75% |
505,500 |
2024/5/9 |
3,034 |
3,140 |
3,001 |
3,005 |
-3.10% |
573,100 |
2024/5/8 |
3,327 |
3,333 |
3,034 |
3,101 |
-5.23% |
1,018,700 |
2024/5/7 |
3,260 |
3,352 |
3,252 |
3,272 |
+1.93% |
292,600 |
2024/5/2 |
3,242 |
3,269 |
3,187 |
3,210 |
-0.59% |
114,700 |
2024/5/1 |
3,200 |
3,265 |
3,180 |
3,229 |
+0.06% |
138,400 |
2024/4/30 |
3,270 |
3,286 |
3,206 |
3,227 |
-1.31% |
210,900 |
2024/4/26 |
3,220 |
3,273 |
3,173 |
3,270 |
+0.74% |
321,000 |
2024/4/25 |
3,246 |
3,286 |
3,201 |
3,246 |
-0.64% |
297,800 |
2024/4/24 |
3,240 |
3,324 |
3,228 |
3,267 |
+2.29% |
261,500 |
2024/4/23 |
3,160 |
3,215 |
3,131 |
3,194 |
+2.50% |
285,900 |
2024/4/22 |
3,088 |
3,124 |
3,039 |
3,116 |
+2.67% |
253,000 |
2024/4/19 |
3,073 |
3,101 |
2,986 |
3,035 |
-2.63% |
334,700 |
2024/4/18 |
3,000 |
3,143 |
2,995 |
3,117 |
+3.87% |
425,200 |
2024/4/17 |
3,070 |
3,070 |
2,992.5 |
3,001 |
-3.07% |
426,800 |
2024/4/16 |
3,102 |
3,137 |
3,054 |
3,096 |
-2.24% |
407,300 |
2024/4/15 |
3,215 |
3,223 |
3,152 |
3,167 |
-3.91% |
248,800 |
2024/4/12 |
3,224 |
3,415 |
3,220 |
3,296 |
+2.90% |
468,300 |
2024/4/11 |
3,280 |
3,303 |
3,170 |
3,203 |
-4.25% |
423,100 |
2024/4/10 |
3,449 |
3,485 |
3,338 |
3,345 |
-1.88% |
250,600 |
2024/4/9 |
3,410 |
3,450 |
3,382 |
3,409 |
+0.92% |
165,000 |
2024/4/8 |
3,430 |
3,438 |
3,377 |
3,378 |
-0.59% |
164,900 |
2024/4/5 |
3,395 |
3,446 |
3,326 |
3,398 |
-0.38% |
275,000 |
2024/4/4 |
3,351 |
3,455 |
3,315 |
3,411 |
+2.80% |
208,000 |
2024/4/3 |
3,355 |
3,368 |
3,313 |
3,318 |
-2.64% |
236,200 |
2024/4/2 |
3,550 |
3,580 |
3,390 |
3,408 |
-4.80% |
363,600 |
2024/4/1 |
3,601 |
3,635 |
3,563 |
3,580 |
-0.80% |
135,700 |
2024/3/29 |
3,670 |
3,685 |
3,599 |
3,609 |
-1.15% |
182,700 |
2024/3/28 |
3,666 |
3,714 |
3,600 |
3,651 |
+0.69% |
223,300 |
2024/3/27 |
3,670 |
3,716 |
3,586 |
3,626 |
-0.96% |
270,700 |
2024/3/26 |
3,570 |
3,711 |
3,562 |
3,661 |
+2.21% |
204,000 |
2024/3/25 |
3,662 |
3,699 |
3,582 |
3,582 |
-2.80% |
177,400 |
2024/3/22 |
3,710 |
3,785 |
3,668 |
3,685 |
-1.18% |
258,800 |
2024/3/21 |
3,642 |
3,789 |
3,642 |
3,729 |
+4.40% |
630,000 |
2024/3/19 |
3,562 |
3,587 |
3,477 |
3,572 |
-0.08% |
595,400 |
2024/3/18 |
3,643 |
3,665 |
3,497 |
3,575 |
+0.06% |
480,400 |
2024/3/15 |
3,595 |
3,656 |
3,555 |
3,573 |
-1.27% |
711,000 |
2024/3/14 |
3,672 |
3,723 |
3,581 |
3,619 |
-2.35% |
304,800 |
2024/3/13 |
3,754 |
3,923 |
3,684 |
3,706 |
-1.30% |
439,100 |
2024/3/12 |
3,602 |
3,755 |
3,521 |
3,755 |
+2.26% |
381,100 |
2024/3/11 |
3,653 |
3,690 |
3,611 |
3,672 |
-1.58% |
216,600 |
2024/3/8 |
3,738 |
3,790 |
3,673 |
3,731 |
-2.02% |
211,500 |
2024/3/7 |
3,856 |
3,872 |
3,804 |
3,808 |
+1.49% |
212,700 |
2024/3/6 |
3,623 |
3,848 |
3,620 |
3,752 |
+3.45% |
312,100 |
2024/3/5 |
3,781 |
3,781 |
3,596 |
3,627 |
-3.25% |
318,600 |
2024/3/4 |
3,806 |
3,850 |
3,745 |
3,749 |
-1.47% |
146,900 |
2024/3/1 |
3,696 |
3,864 |
3,693 |
3,805 |
+2.73% |
309,400 |
2024/2/29 |
3,798 |
3,798 |
3,690 |
3,704 |
-4.78% |
439,400 |
2024/2/28 |
3,784 |
3,930 |
3,763 |
3,890 |
+3.37% |
447,400 |
2024/2/27 |
3,693 |
3,781 |
3,642 |
3,763 |
+1.70% |
305,800 |
|