日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
3,645 |
3,670 |
3,631 |
3,645 |
-1.06% |
207,700 |
2024/8/22 |
3,628 |
3,684 |
3,628 |
3,684 |
+1.26% |
195,300 |
2024/8/21 |
3,640 |
3,665 |
3,635 |
3,638 |
-0.47% |
135,200 |
2024/8/20 |
3,628 |
3,673 |
3,628 |
3,655 |
+1.30% |
251,100 |
2024/8/19 |
3,606 |
3,620 |
3,583 |
3,608 |
-0.47% |
283,300 |
2024/8/16 |
3,624 |
3,635 |
3,591 |
3,625 |
+0.03% |
364,100 |
2024/8/15 |
3,650 |
3,663 |
3,600 |
3,624 |
-0.08% |
296,200 |
2024/8/14 |
3,662 |
3,673 |
3,606 |
3,627 |
-0.25% |
194,100 |
2024/8/13 |
3,585 |
3,650 |
3,585 |
3,636 |
+1.48% |
303,200 |
2024/8/9 |
3,634 |
3,634 |
3,551 |
3,583 |
-0.58% |
333,300 |
2024/8/8 |
3,521 |
3,661 |
3,517 |
3,604 |
+1.89% |
396,900 |
2024/8/7 |
3,500 |
3,630 |
3,496 |
3,537 |
-0.23% |
327,000 |
2024/8/6 |
3,550 |
3,553 |
3,454 |
3,545 |
+3.75% |
532,200 |
2024/8/5 |
3,574 |
3,613 |
3,380 |
3,417 |
-6.07% |
738,500 |
2024/8/2 |
3,745 |
3,749 |
3,615 |
3,638 |
-2.86% |
497,000 |
2024/8/1 |
3,805 |
3,809 |
3,716 |
3,745 |
-2.68% |
415,600 |
2024/7/31 |
3,799 |
3,854 |
3,778 |
3,848 |
+2.34% |
484,200 |
2024/7/30 |
3,840 |
3,849 |
3,760 |
3,760 |
-1.98% |
282,200 |
2024/7/29 |
3,788 |
3,836 |
3,775 |
3,836 |
+2.40% |
357,700 |
2024/7/26 |
3,801 |
3,832 |
3,734 |
3,746 |
-2.27% |
708,800 |
2024/7/25 |
3,840 |
3,892 |
3,825 |
3,833 |
+0.03% |
663,900 |
2024/7/24 |
3,834 |
3,854 |
3,818 |
3,832 |
-0.05% |
351,200 |
2024/7/23 |
3,850 |
3,866 |
3,805 |
3,834 |
-1.13% |
429,900 |
2024/7/22 |
3,885 |
3,896 |
3,856 |
3,878 |
-0.05% |
445,500 |
2024/7/19 |
3,840 |
3,885 |
3,827 |
3,880 |
+1.04% |
390,500 |
2024/7/18 |
3,785 |
3,870 |
3,775 |
3,840 |
+1.43% |
544,800 |
2024/7/17 |
3,779 |
3,788 |
3,731 |
3,786 |
+0.19% |
441,500 |
2024/7/16 |
3,804 |
3,830 |
3,779 |
3,779 |
-0.21% |
600,500 |
2024/7/12 |
3,740 |
3,814 |
3,739 |
3,787 |
+1.56% |
819,700 |
2024/7/11 |
3,735 |
3,748 |
3,700 |
3,729 |
+2.59% |
805,300 |
2024/7/10 |
3,717 |
3,721 |
3,594 |
3,635 |
+2.77% |
928,600 |
2024/7/9 |
3,548 |
3,567 |
3,497 |
3,537 |
+0.31% |
835,500 |
2024/7/8 |
3,421 |
3,535 |
3,391 |
3,526 |
+3.71% |
1,521,800 |
2024/7/5 |
3,433 |
3,495 |
3,308 |
3,400 |
+7.46% |
2,858,000 |
2024/7/4 |
3,180 |
3,190 |
3,126 |
3,164 |
+0.29% |
640,900 |
2024/7/3 |
3,190 |
3,190 |
3,136 |
3,155 |
-1.04% |
487,600 |
2024/7/2 |
3,194 |
3,208 |
3,179 |
3,188 |
-0.22% |
330,900 |
2024/7/1 |
3,211 |
3,235 |
3,188 |
3,195 |
-0.13% |
296,400 |
2024/6/28 |
3,197 |
3,216 |
3,192 |
3,199 |
-0.22% |
252,100 |
2024/6/27 |
3,209 |
3,219 |
3,185 |
3,206 |
-0.12% |
183,300 |
2024/6/26 |
3,222 |
3,229 |
3,206 |
3,210 |
-0.31% |
205,500 |
2024/6/25 |
3,185 |
3,226 |
3,183 |
3,220 |
+1.67% |
325,000 |
2024/6/24 |
3,144 |
3,184 |
3,142 |
3,167 |
+1.73% |
351,500 |
2024/6/21 |
3,132 |
3,153 |
3,110 |
3,113 |
-0.13% |
687,300 |
2024/6/20 |
3,139 |
3,148 |
3,100 |
3,117 |
-0.70% |
271,300 |
2024/6/19 |
3,160 |
3,160 |
3,135 |
3,139 |
-0.79% |
200,000 |
2024/6/18 |
3,169 |
3,185 |
3,156 |
3,164 |
+0.25% |
207,000 |
2024/6/17 |
3,168 |
3,168 |
3,118 |
3,156 |
-0.63% |
322,300 |
2024/6/14 |
3,107 |
3,183 |
3,101 |
3,176 |
+1.79% |
351,300 |
2024/6/13 |
3,105 |
3,133 |
3,100 |
3,120 |
+0.26% |
254,800 |
2024/6/12 |
3,130 |
3,130 |
3,101 |
3,112 |
+0.23% |
200,100 |
2024/6/11 |
3,101 |
3,136 |
3,098 |
3,105 |
+0.13% |
162,200 |
2024/6/10 |
3,111 |
3,114 |
3,073 |
3,101 |
-0.13% |
176,400 |
2024/6/7 |
3,100 |
3,107 |
3,082 |
3,105 |
-0.10% |
113,600 |
2024/6/6 |
3,098 |
3,120 |
3,086 |
3,108 |
-0.29% |
208,000 |
2024/6/5 |
3,113 |
3,131 |
3,097 |
3,117 |
+0.29% |
232,600 |
2024/6/4 |
3,095 |
3,129 |
3,091 |
3,108 |
-0.38% |
243,500 |
2024/6/3 |
3,120 |
3,133 |
3,113 |
3,120 |
+0.22% |
291,200 |
2024/5/31 |
3,070 |
3,119 |
3,067 |
3,113 |
+1.77% |
421,000 |
2024/5/30 |
3,020 |
3,059 |
3,017 |
3,059 |
+0.46% |
285,900 |
2024/5/29 |
3,048 |
3,063 |
3,040 |
3,045 |
-0.39% |
430,600 |
2024/5/28 |
3,072 |
3,078 |
3,052 |
3,057 |
-0.94% |
173,900 |
2024/5/27 |
3,078 |
3,095 |
3,071 |
3,086 |
+0.26% |
148,400 |
2024/5/24 |
3,050 |
3,097 |
3,050 |
3,078 |
+0.16% |
152,600 |
2024/5/23 |
3,088 |
3,096 |
3,045 |
3,073 |
-0.84% |
315,300 |
2024/5/22 |
3,112 |
3,134 |
3,095 |
3,099 |
-0.80% |
293,200 |
2024/5/21 |
3,124 |
3,145 |
3,108 |
3,124 |
+0.03% |
242,200 |
2024/5/20 |
3,119 |
3,137 |
3,103 |
3,123 |
+0.13% |
206,500 |
2024/5/17 |
3,083 |
3,135 |
3,083 |
3,119 |
+0.61% |
246,700 |
2024/5/16 |
3,112 |
3,116 |
3,085 |
3,100 |
-0.96% |
246,000 |
2024/5/15 |
3,155 |
3,170 |
3,112 |
3,130 |
-1.32% |
243,500 |
2024/5/14 |
3,195 |
3,207 |
3,163 |
3,172 |
-0.66% |
196,700 |
2024/5/13 |
3,217 |
3,218 |
3,176 |
3,193 |
-0.59% |
199,400 |
2024/5/10 |
3,214 |
3,238 |
3,194 |
3,212 |
-0.22% |
275,700 |
2024/5/9 |
3,178 |
3,234 |
3,176 |
3,219 |
+1.32% |
257,900 |
2024/5/8 |
3,200 |
3,212 |
3,161 |
3,177 |
-0.53% |
260,800 |
2024/5/7 |
3,201 |
3,217 |
3,187 |
3,194 |
-0.22% |
334,600 |
2024/5/2 |
3,220 |
3,225 |
3,188 |
3,201 |
+0.53% |
279,000 |
2024/5/1 |
3,180 |
3,197 |
3,163 |
3,184 |
+0.13% |
196,200 |
2024/4/30 |
3,183 |
3,214 |
3,163 |
3,180 |
+0.63% |
291,000 |
2024/4/26 |
3,120 |
3,163 |
3,102 |
3,160 |
+1.18% |
335,500 |
2024/4/25 |
3,136 |
3,141 |
3,118 |
3,123 |
-0.41% |
195,100 |
2024/4/24 |
3,117 |
3,136 |
3,104 |
3,136 |
+0.61% |
327,900 |
2024/4/23 |
3,122 |
3,125 |
3,101 |
3,117 |
-0.16% |
182,200 |
2024/4/22 |
3,081 |
3,127 |
3,081 |
3,122 |
+1.89% |
269,400 |
2024/4/19 |
3,080 |
3,083 |
3,031 |
3,064 |
+0.10% |
313,200 |
2024/4/18 |
3,079 |
3,089 |
3,052 |
3,061 |
-0.65% |
287,600 |
2024/4/17 |
3,092 |
3,099 |
3,048 |
3,081 |
-1.34% |
508,100 |
2024/4/16 |
3,151 |
3,168 |
3,088 |
3,123 |
-0.19% |
553,800 |
2024/4/15 |
3,097 |
3,129 |
3,079 |
3,129 |
+0.77% |
452,600 |
2024/4/12 |
3,089 |
3,121 |
3,083 |
3,105 |
+0.62% |
500,000 |
2024/4/11 |
3,080 |
3,108 |
3,056 |
3,086 |
-0.45% |
653,400 |
2024/4/10 |
3,192 |
3,207 |
3,097 |
3,100 |
-2.45% |
924,500 |
2024/4/9 |
3,192 |
3,205 |
3,145 |
3,178 |
-1.52% |
1,037,400 |
2024/4/8 |
3,240 |
3,288 |
3,168 |
3,227 |
+15.68% |
3,426,000 |
2024/4/5 |
2,775 |
2,794 |
2,755 |
2,789.5 |
+1.36% |
374,800 |
2024/4/4 |
2,777 |
2,797.5 |
2,750 |
2,752 |
-1.56% |
499,600 |
2024/4/3 |
2,798 |
2,813.5 |
2,781.5 |
2,795.5 |
-0.18% |
388,500 |
2024/4/2 |
2,815 |
2,822 |
2,778.5 |
2,800.5 |
-0.81% |
427,600 |
2024/4/1 |
2,838.5 |
2,840.5 |
2,788.5 |
2,823.5 |
-0.23% |
310,900 |
2024/3/29 |
2,805 |
2,843 |
2,798.5 |
2,830 |
+0.91% |
240,100 |
2024/3/28 |
2,870 |
2,880 |
2,792.5 |
2,804.5 |
-2.37% |
340,300 |
2024/3/27 |
2,875.5 |
2,881.5 |
2,853 |
2,872.5 |
+0.51% |
407,000 |
2024/3/26 |
2,818.5 |
2,858 |
2,807.5 |
2,858 |
+1.35% |
323,200 |
2024/3/25 |
2,779 |
2,820 |
2,774 |
2,820 |
+1.59% |
356,700 |
2024/3/22 |
2,762 |
2,785 |
2,754 |
2,776 |
+0.27% |
213,500 |
2024/3/21 |
2,749 |
2,780 |
2,745 |
2,768.5 |
+0.42% |
251,600 |
2024/3/19 |
2,753.5 |
2,765 |
2,738.5 |
2,757 |
-0.43% |
217,800 |
2024/3/18 |
2,773.5 |
2,788 |
2,758.5 |
2,769 |
-0.11% |
198,800 |
2024/3/15 |
2,765 |
2,795 |
2,755.5 |
2,772 |
+0.22% |
245,300 |
2024/3/14 |
2,761 |
2,770 |
2,742 |
2,766 |
+0.45% |
163,100 |
2024/3/13 |
2,750.5 |
2,765.5 |
2,738.5 |
2,753.5 |
+0.11% |
191,300 |
2024/3/12 |
2,760.5 |
2,762 |
2,717 |
2,750.5 |
-0.60% |
189,000 |
2024/3/11 |
2,780.5 |
2,796 |
2,728 |
2,767 |
-0.49% |
279,700 |
2024/3/8 |
2,781.5 |
2,797.5 |
2,750 |
2,780.5 |
-0.89% |
334,600 |
2024/3/7 |
2,800 |
2,823.5 |
2,792.5 |
2,805.5 |
+0.54% |
314,800 |
2024/3/6 |
2,769 |
2,810 |
2,756.5 |
2,790.5 |
+0.56% |
396,600 |
2024/3/5 |
2,755 |
2,790.5 |
2,739 |
2,775 |
+0.42% |
250,900 |
2024/3/4 |
2,788.5 |
2,798 |
2,752.5 |
2,763.5 |
-1.51% |
312,400 |
2024/3/1 |
2,785 |
2,819 |
2,775 |
2,806 |
+0.56% |
294,600 |
2024/2/29 |
2,824 |
2,824.5 |
2,779.5 |
2,790.5 |
-1.24% |
433,600 |
2024/2/28 |
2,763 |
2,830 |
2,763 |
2,825.5 |
+2.10% |
437,400 |
2024/2/27 |
2,756.5 |
2,788 |
2,751 |
2,767.5 |
+0.07% |
261,200 |
|