日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
3,128 |
3,193 |
3,127 |
3,181 |
+2.12% |
277,800 |
2024/8/22 |
3,052 |
3,125 |
3,052 |
3,115 |
+2.20% |
230,300 |
2024/8/21 |
3,051 |
3,089 |
3,041 |
3,048 |
-0.39% |
133,700 |
2024/8/20 |
3,029 |
3,078 |
3,020 |
3,060 |
+1.66% |
269,000 |
2024/8/19 |
3,014 |
3,020 |
2,989.5 |
3,010 |
-0.76% |
321,600 |
2024/8/16 |
3,064 |
3,069 |
3,013 |
3,033 |
-0.43% |
332,800 |
2024/8/15 |
3,080 |
3,080 |
3,017 |
3,046 |
+0.10% |
262,700 |
2024/8/14 |
3,059 |
3,082 |
3,019 |
3,043 |
+0.36% |
261,700 |
2024/8/13 |
3,020 |
3,069 |
3,007 |
3,032 |
+0.26% |
223,900 |
2024/8/9 |
3,073 |
3,077 |
2,977.5 |
3,024 |
-1.08% |
438,200 |
2024/8/8 |
3,064 |
3,126 |
3,049 |
3,057 |
-0.75% |
319,200 |
2024/8/7 |
2,943 |
3,149 |
2,922.5 |
3,080 |
+3.84% |
646,800 |
2024/8/6 |
3,018 |
3,067 |
2,890 |
2,966 |
+1.92% |
696,600 |
2024/8/5 |
3,020 |
3,081 |
2,879.5 |
2,910 |
-9.91% |
1,150,300 |
2024/8/2 |
3,338 |
3,357 |
3,140 |
3,230 |
-3.87% |
649,700 |
2024/8/1 |
3,408 |
3,426 |
3,311 |
3,360 |
-2.52% |
453,500 |
2024/7/31 |
3,322 |
3,449 |
3,306 |
3,447 |
+3.17% |
423,200 |
2024/7/30 |
3,378 |
3,384 |
3,334 |
3,341 |
-0.45% |
226,400 |
2024/7/29 |
3,349 |
3,370 |
3,332 |
3,356 |
+0.78% |
499,200 |
2024/7/26 |
3,308 |
3,355 |
3,296 |
3,330 |
+1.09% |
348,000 |
2024/7/25 |
3,244 |
3,344 |
3,196 |
3,294 |
+1.57% |
470,500 |
2024/7/24 |
3,301 |
3,313 |
3,224 |
3,243 |
-2.26% |
303,800 |
2024/7/23 |
3,349 |
3,349 |
3,218 |
3,318 |
-0.93% |
315,800 |
2024/7/22 |
3,323 |
3,350 |
3,276 |
3,349 |
+0.78% |
304,000 |
2024/7/19 |
3,375 |
3,375 |
3,304 |
3,323 |
-0.51% |
397,800 |
2024/7/18 |
3,220 |
3,355 |
3,220 |
3,340 |
+3.95% |
814,700 |
2024/7/17 |
3,164 |
3,214 |
3,156 |
3,213 |
+1.84% |
402,600 |
2024/7/16 |
3,171 |
3,176 |
3,128 |
3,155 |
-0.50% |
363,600 |
2024/7/12 |
3,087 |
3,177 |
3,080 |
3,171 |
+2.55% |
314,200 |
2024/7/11 |
3,050 |
3,092 |
3,045 |
3,092 |
+1.84% |
249,600 |
2024/7/10 |
3,015 |
3,039 |
3,015 |
3,036 |
+0.46% |
225,900 |
2024/7/9 |
3,010 |
3,026 |
3,000 |
3,022 |
+0.40% |
202,000 |
2024/7/8 |
3,013 |
3,030 |
2,986 |
3,010 |
-0.43% |
278,600 |
2024/7/5 |
3,035 |
3,055 |
3,003 |
3,023 |
-0.56% |
386,000 |
2024/7/4 |
3,061 |
3,078 |
3,035 |
3,040 |
-0.69% |
210,400 |
2024/7/3 |
3,070 |
3,080 |
3,037 |
3,061 |
-0.36% |
284,800 |
2024/7/2 |
3,083 |
3,099 |
3,069 |
3,072 |
-0.68% |
273,700 |
2024/7/1 |
3,120 |
3,126 |
3,089 |
3,093 |
+0.13% |
211,100 |
2024/6/28 |
3,108 |
3,125 |
3,083 |
3,089 |
-1.22% |
276,100 |
2024/6/27 |
3,110 |
3,132 |
3,108 |
3,127 |
+0.06% |
173,500 |
2024/6/26 |
3,132 |
3,139 |
3,111 |
3,125 |
-0.41% |
263,400 |
2024/6/25 |
3,121 |
3,155 |
3,121 |
3,138 |
+0.58% |
168,400 |
2024/6/24 |
3,143 |
3,150 |
3,109 |
3,120 |
+0.10% |
186,600 |
2024/6/21 |
3,085 |
3,127 |
3,085 |
3,117 |
+0.94% |
436,000 |
2024/6/20 |
3,140 |
3,156 |
3,077 |
3,088 |
-1.50% |
259,200 |
2024/6/19 |
3,079 |
3,135 |
3,074 |
3,135 |
+1.82% |
237,600 |
2024/6/18 |
3,097 |
3,099 |
3,061 |
3,079 |
+0.13% |
176,400 |
2024/6/17 |
3,089 |
3,090 |
3,052 |
3,075 |
-0.71% |
172,100 |
2024/6/14 |
3,040 |
3,102 |
3,033 |
3,097 |
+1.64% |
357,200 |
2024/6/13 |
3,100 |
3,106 |
3,046 |
3,047 |
-1.71% |
268,500 |
2024/6/12 |
3,094 |
3,114 |
3,075 |
3,100 |
-1.43% |
404,400 |
2024/6/11 |
3,188 |
3,204 |
3,125 |
3,145 |
-1.56% |
322,200 |
2024/6/10 |
3,167 |
3,196 |
3,145 |
3,195 |
+0.88% |
319,100 |
2024/6/7 |
3,178 |
3,180 |
3,150 |
3,167 |
+0.64% |
170,800 |
2024/6/6 |
3,172 |
3,174 |
3,122 |
3,147 |
-0.66% |
239,500 |
2024/6/5 |
3,140 |
3,188 |
3,115 |
3,168 |
+1.51% |
409,100 |
2024/6/4 |
3,065 |
3,121 |
3,055 |
3,121 |
+1.46% |
262,800 |
2024/6/3 |
3,101 |
3,128 |
3,075 |
3,076 |
-0.52% |
207,200 |
2024/5/31 |
3,069 |
3,095 |
3,057 |
3,092 |
+1.58% |
360,600 |
2024/5/30 |
3,016 |
3,046 |
3,006 |
3,044 |
+0.13% |
185,700 |
2024/5/29 |
3,085 |
3,100 |
3,033 |
3,040 |
-1.49% |
200,000 |
2024/5/28 |
3,102 |
3,102 |
3,060 |
3,086 |
-0.84% |
207,000 |
2024/5/27 |
3,107 |
3,154 |
3,094 |
3,112 |
+0.23% |
333,000 |
2024/5/24 |
3,069 |
3,122 |
3,053 |
3,105 |
+0.91% |
256,000 |
2024/5/23 |
3,000 |
3,092 |
3,000 |
3,077 |
+0.46% |
400,600 |
2024/5/22 |
3,100 |
3,120 |
3,063 |
3,063 |
-1.98% |
301,400 |
2024/5/21 |
3,140 |
3,161 |
3,110 |
3,125 |
-0.89% |
288,700 |
2024/5/20 |
3,185 |
3,206 |
3,153 |
3,153 |
-1.47% |
282,200 |
2024/5/17 |
3,130 |
3,208 |
3,130 |
3,200 |
+1.30% |
251,900 |
2024/5/16 |
3,172 |
3,214 |
3,157 |
3,159 |
-1.28% |
253,800 |
2024/5/15 |
3,286 |
3,313 |
3,164 |
3,200 |
-2.59% |
330,500 |
2024/5/14 |
3,230 |
3,329 |
3,217 |
3,285 |
+1.61% |
437,000 |
2024/5/13 |
3,239 |
3,252 |
3,191 |
3,233 |
+0.03% |
573,700 |
2024/5/10 |
3,147 |
3,250 |
3,103 |
3,232 |
+2.70% |
1,203,400 |
2024/5/9 |
3,301 |
3,368 |
3,070 |
3,147 |
-5.47% |
1,482,200 |
2024/5/8 |
3,353 |
3,388 |
3,317 |
3,329 |
-1.80% |
302,000 |
2024/5/7 |
3,448 |
3,450 |
3,342 |
3,390 |
-1.91% |
701,600 |
2024/5/2 |
3,438 |
3,456 |
3,417 |
3,456 |
+0.52% |
175,100 |
2024/5/1 |
3,448 |
3,465 |
3,419 |
3,438 |
-0.35% |
240,400 |
2024/4/30 |
3,450 |
3,454 |
3,407 |
3,450 |
+0.82% |
214,000 |
2024/4/26 |
3,358 |
3,431 |
3,330 |
3,422 |
+1.39% |
369,100 |
2024/4/25 |
3,410 |
3,420 |
3,359 |
3,375 |
-1.11% |
314,600 |
2024/4/24 |
3,400 |
3,417 |
3,385 |
3,413 |
+0.71% |
296,200 |
2024/4/23 |
3,397 |
3,413 |
3,372 |
3,389 |
-0.24% |
408,600 |
2024/4/22 |
3,361 |
3,426 |
3,358 |
3,397 |
+1.62% |
502,400 |
2024/4/19 |
3,413 |
3,422 |
3,320 |
3,343 |
-2.85% |
465,300 |
2024/4/18 |
3,452 |
3,474 |
3,426 |
3,441 |
-0.81% |
368,700 |
2024/4/17 |
3,537 |
3,538 |
3,424 |
3,469 |
-2.50% |
457,300 |
2024/4/16 |
3,571 |
3,575 |
3,521 |
3,558 |
-0.81% |
316,300 |
2024/4/15 |
3,591 |
3,595 |
3,552 |
3,587 |
-1.37% |
221,700 |
2024/4/12 |
3,589 |
3,637 |
3,561 |
3,637 |
+2.34% |
376,900 |
2024/4/11 |
3,534 |
3,567 |
3,499 |
3,554 |
+0.08% |
265,300 |
2024/4/10 |
3,568 |
3,594 |
3,543 |
3,551 |
-0.67% |
357,800 |
2024/4/9 |
3,565 |
3,590 |
3,528 |
3,575 |
+1.85% |
413,600 |
2024/4/8 |
3,470 |
3,514 |
3,463 |
3,510 |
+1.62% |
290,700 |
2024/4/5 |
3,430 |
3,477 |
3,424 |
3,454 |
+0.38% |
242,600 |
2024/4/4 |
3,437 |
3,460 |
3,426 |
3,441 |
-0.15% |
264,000 |
2024/4/3 |
3,412 |
3,457 |
3,395 |
3,446 |
+1.32% |
338,600 |
2024/4/2 |
3,445 |
3,470 |
3,379 |
3,401 |
-1.31% |
415,900 |
2024/4/1 |
3,461 |
3,470 |
3,418 |
3,446 |
+0.50% |
285,400 |
2024/3/29 |
3,409 |
3,433 |
3,404 |
3,429 |
+0.50% |
265,500 |
2024/3/28 |
3,450 |
3,458 |
3,402 |
3,412 |
-2.63% |
282,300 |
2024/3/27 |
3,499 |
3,515 |
3,480 |
3,504 |
+0.49% |
349,600 |
2024/3/26 |
3,484 |
3,508 |
3,460 |
3,487 |
+0.58% |
566,100 |
2024/3/25 |
3,476 |
3,482 |
3,450 |
3,467 |
-0.23% |
319,400 |
2024/3/22 |
3,420 |
3,477 |
3,415 |
3,475 |
+1.61% |
257,000 |
2024/3/21 |
3,445 |
3,453 |
3,402 |
3,420 |
-0.73% |
369,800 |
2024/3/19 |
3,404 |
3,450 |
3,390 |
3,445 |
+0.79% |
269,800 |
2024/3/18 |
3,374 |
3,425 |
3,367 |
3,418 |
+1.64% |
287,300 |
2024/3/15 |
3,382 |
3,388 |
3,355 |
3,363 |
-1.23% |
407,500 |
2024/3/14 |
3,394 |
3,406 |
3,350 |
3,405 |
+0.18% |
303,300 |
2024/3/13 |
3,401 |
3,421 |
3,385 |
3,399 |
-0.21% |
417,200 |
2024/3/12 |
3,425 |
3,440 |
3,344 |
3,406 |
-0.53% |
584,200 |
2024/3/11 |
3,380 |
3,425 |
3,373 |
3,424 |
+1.81% |
583,200 |
2024/3/8 |
3,374 |
3,400 |
3,313 |
3,363 |
+0.54% |
651,200 |
2024/3/7 |
3,299 |
3,353 |
3,299 |
3,345 |
+2.11% |
541,700 |
2024/3/6 |
3,234 |
3,281 |
3,225 |
3,276 |
+1.77% |
466,800 |
2024/3/5 |
3,221 |
3,231 |
3,196 |
3,219 |
+0.28% |
330,400 |
2024/3/4 |
3,228 |
3,237 |
3,189 |
3,210 |
-0.40% |
343,900 |
2024/3/1 |
3,200 |
3,232 |
3,191 |
3,223 |
+0.53% |
271,600 |
2024/2/29 |
3,205 |
3,223 |
3,186 |
3,206 |
-0.16% |
363,800 |
2024/2/28 |
3,212 |
3,222 |
3,195 |
3,211 |
-0.37% |
306,500 |
2024/2/27 |
3,203 |
3,236 |
3,176 |
3,223 |
+1.80% |
487,300 |
|