日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
3,150 |
3,190 |
3,150 |
3,190 |
+1.27% |
1,000 |
2024/8/22 |
3,175 |
3,180 |
3,150 |
3,150 |
-0.79% |
1,800 |
2024/8/21 |
3,200 |
3,205 |
3,170 |
3,175 |
+0.00% |
3,600 |
2024/8/20 |
3,135 |
3,180 |
3,135 |
3,175 |
+2.09% |
1,800 |
2024/8/19 |
3,270 |
3,270 |
3,100 |
3,110 |
-4.89% |
10,000 |
2024/8/16 |
3,250 |
3,280 |
3,245 |
3,270 |
+0.00% |
2,300 |
2024/8/15 |
3,285 |
3,285 |
3,240 |
3,270 |
+0.62% |
2,000 |
2024/8/14 |
3,210 |
3,300 |
3,170 |
3,250 |
+1.25% |
5,600 |
2024/8/13 |
3,165 |
3,230 |
3,160 |
3,210 |
+2.07% |
3,300 |
2024/8/9 |
3,240 |
3,240 |
3,090 |
3,145 |
-1.72% |
7,800 |
2024/8/8 |
3,030 |
3,205 |
3,015 |
3,200 |
+4.40% |
13,100 |
2024/8/7 |
3,005 |
3,070 |
3,005 |
3,065 |
+0.66% |
2,600 |
2024/8/6 |
2,994 |
3,105 |
2,994 |
3,045 |
+3.15% |
7,200 |
2024/8/5 |
3,130 |
3,190 |
2,900 |
2,952 |
-7.75% |
11,000 |
2024/8/2 |
3,300 |
3,310 |
3,170 |
3,200 |
-5.04% |
23,300 |
2024/8/1 |
3,435 |
3,435 |
3,340 |
3,370 |
-2.74% |
13,000 |
2024/7/31 |
3,500 |
3,500 |
3,460 |
3,465 |
-0.72% |
2,200 |
2024/7/30 |
3,490 |
3,490 |
3,485 |
3,490 |
+0.29% |
600 |
2024/7/29 |
3,480 |
3,480 |
3,475 |
3,480 |
+0.58% |
1,100 |
2024/7/26 |
3,400 |
3,500 |
3,400 |
3,460 |
+2.06% |
4,000 |
2024/7/25 |
3,410 |
3,445 |
3,350 |
3,390 |
-2.31% |
11,500 |
2024/7/24 |
3,515 |
3,515 |
3,420 |
3,470 |
-1.42% |
4,200 |
2024/7/23 |
3,565 |
3,570 |
3,485 |
3,520 |
-1.26% |
8,700 |
2024/7/22 |
3,580 |
3,580 |
3,530 |
3,565 |
-0.28% |
1,800 |
2024/7/19 |
3,565 |
3,610 |
3,565 |
3,575 |
-0.14% |
1,800 |
2024/7/18 |
3,555 |
3,600 |
3,535 |
3,580 |
+0.00% |
2,300 |
2024/7/17 |
3,630 |
3,640 |
3,580 |
3,580 |
-1.10% |
3,500 |
2024/7/16 |
3,620 |
3,645 |
3,620 |
3,620 |
+0.00% |
600 |
2024/7/12 |
3,620 |
3,630 |
3,610 |
3,620 |
-0.69% |
2,000 |
2024/7/11 |
3,605 |
3,645 |
3,605 |
3,645 |
-0.82% |
1,800 |
2024/7/10 |
3,720 |
3,720 |
3,675 |
3,675 |
+1.52% |
700 |
2024/7/9 |
3,740 |
3,740 |
3,620 |
3,620 |
-1.90% |
2,300 |
2024/7/8 |
3,725 |
3,730 |
3,690 |
3,690 |
-0.81% |
1,200 |
2024/7/5 |
3,670 |
3,720 |
3,665 |
3,720 |
+1.22% |
6,300 |
2024/7/4 |
3,675 |
3,675 |
3,600 |
3,675 |
+0.00% |
2,900 |
2024/7/3 |
3,680 |
3,680 |
3,640 |
3,675 |
+0.00% |
700 |
2024/7/2 |
3,670 |
3,710 |
3,670 |
3,675 |
+0.14% |
2,100 |
2024/7/1 |
3,600 |
3,670 |
3,600 |
3,670 |
+1.94% |
3,700 |
2024/6/28 |
3,600 |
3,635 |
3,600 |
3,600 |
+0.42% |
2,100 |
2024/6/27 |
3,530 |
3,595 |
3,500 |
3,585 |
+1.27% |
7,500 |
2024/6/26 |
3,470 |
3,550 |
3,470 |
3,540 |
+2.16% |
1,800 |
2024/6/25 |
3,465 |
3,470 |
3,465 |
3,465 |
+0.00% |
1,900 |
2024/6/24 |
3,460 |
3,470 |
3,400 |
3,465 |
+0.14% |
2,500 |
2024/6/21 |
3,425 |
3,470 |
3,420 |
3,460 |
+0.14% |
1,800 |
2024/6/20 |
3,490 |
3,490 |
3,440 |
3,455 |
+1.17% |
1,500 |
2024/6/19 |
3,495 |
3,495 |
3,390 |
3,415 |
-1.44% |
7,600 |
2024/6/18 |
3,360 |
3,465 |
3,360 |
3,465 |
+3.28% |
3,900 |
2024/6/17 |
3,385 |
3,400 |
3,355 |
3,355 |
-0.89% |
4,600 |
2024/6/14 |
3,440 |
3,440 |
3,325 |
3,385 |
-1.88% |
2,000 |
2024/6/13 |
3,500 |
3,555 |
3,450 |
3,450 |
+0.15% |
4,200 |
2024/6/12 |
3,540 |
3,550 |
3,440 |
3,445 |
-2.68% |
12,800 |
2024/6/11 |
3,660 |
3,660 |
3,525 |
3,540 |
-1.67% |
3,200 |
2024/6/10 |
3,500 |
3,630 |
3,500 |
3,600 |
+2.86% |
4,400 |
2024/6/7 |
3,465 |
3,500 |
3,465 |
3,500 |
+1.16% |
4,200 |
2024/6/6 |
3,515 |
3,515 |
3,460 |
3,460 |
+0.14% |
700 |
2024/6/5 |
3,430 |
3,515 |
3,430 |
3,455 |
+0.14% |
2,900 |
2024/6/4 |
3,480 |
3,540 |
3,415 |
3,450 |
+1.17% |
4,400 |
2024/6/3 |
3,270 |
3,450 |
3,270 |
3,410 |
+6.56% |
5,200 |
2024/5/31 |
3,165 |
3,235 |
3,150 |
3,200 |
+1.27% |
3,400 |
2024/5/30 |
3,200 |
3,205 |
3,100 |
3,160 |
-2.77% |
14,400 |
2024/5/29 |
3,270 |
3,295 |
3,225 |
3,250 |
-0.61% |
3,200 |
2024/5/28 |
3,395 |
3,395 |
3,200 |
3,270 |
-2.39% |
16,200 |
2024/5/27 |
3,345 |
3,370 |
3,335 |
3,350 |
+0.75% |
3,000 |
2024/5/24 |
3,430 |
3,430 |
3,325 |
3,325 |
-3.06% |
3,400 |
2024/5/23 |
3,450 |
3,450 |
3,395 |
3,430 |
-0.44% |
1,200 |
2024/5/22 |
3,360 |
3,470 |
3,360 |
3,445 |
+3.45% |
3,000 |
2024/5/21 |
3,505 |
3,510 |
3,205 |
3,330 |
-1.19% |
14,800 |
2024/5/20 |
3,570 |
3,625 |
3,370 |
3,370 |
-6.39% |
8,500 |
2024/5/17 |
3,370 |
3,670 |
3,370 |
3,600 |
+5.88% |
8,600 |
2024/5/16 |
3,530 |
3,530 |
3,360 |
3,400 |
-4.23% |
5,800 |
2024/5/15 |
3,550 |
3,610 |
3,450 |
3,550 |
+1.00% |
3,100 |
2024/5/14 |
3,855 |
3,855 |
3,515 |
3,515 |
-12.02% |
17,600 |
2024/5/13 |
3,870 |
4,025 |
3,870 |
3,995 |
+1.40% |
4,600 |
2024/5/10 |
4,035 |
4,035 |
3,940 |
3,940 |
-1.99% |
4,300 |
2024/5/9 |
3,930 |
4,035 |
3,930 |
4,020 |
+2.42% |
900 |
2024/5/8 |
3,960 |
3,985 |
3,925 |
3,925 |
-0.13% |
1,400 |
2024/5/7 |
3,960 |
3,990 |
3,900 |
3,930 |
+2.88% |
1,500 |
2024/5/2 |
3,820 |
3,820 |
3,820 |
3,820 |
-0.52% |
100 |
2024/5/1 |
3,840 |
3,915 |
3,840 |
3,840 |
-1.54% |
1,900 |
2024/4/30 |
3,955 |
3,955 |
3,900 |
3,900 |
-0.64% |
300 |
2024/4/26 |
3,840 |
3,940 |
3,840 |
3,925 |
+2.88% |
400 |
2024/4/25 |
3,925 |
3,925 |
3,715 |
3,815 |
+0.79% |
2,900 |
2024/4/24 |
3,780 |
3,785 |
3,780 |
3,785 |
+0.13% |
200 |
2024/4/23 |
3,775 |
3,815 |
3,775 |
3,780 |
+0.53% |
1,900 |
2024/4/22 |
3,875 |
3,880 |
3,750 |
3,760 |
-2.08% |
3,900 |
2024/4/19 |
3,900 |
3,900 |
3,750 |
3,840 |
-1.41% |
1,800 |
2024/4/18 |
3,830 |
3,900 |
3,830 |
3,895 |
+2.77% |
800 |
2024/4/17 |
3,830 |
3,830 |
3,750 |
3,790 |
-0.92% |
2,300 |
2024/4/16 |
3,915 |
3,915 |
3,800 |
3,825 |
-2.42% |
5,000 |
2024/4/15 |
3,980 |
4,040 |
3,920 |
3,920 |
-2.37% |
1,400 |
2024/4/12 |
4,045 |
4,090 |
4,015 |
4,015 |
-0.86% |
400 |
2024/4/11 |
4,030 |
4,095 |
4,030 |
4,050 |
-1.22% |
700 |
2024/4/10 |
4,020 |
4,100 |
4,020 |
4,100 |
+1.23% |
1,300 |
2024/4/9 |
4,080 |
4,150 |
4,050 |
4,050 |
-1.22% |
22,300 |
2024/4/8 |
4,035 |
4,170 |
4,035 |
4,100 |
+2.76% |
2,000 |
2024/4/5 |
4,150 |
4,150 |
3,960 |
3,990 |
-4.20% |
22,000 |
2024/4/4 |
4,130 |
4,170 |
4,125 |
4,165 |
+0.73% |
2,900 |
2024/4/3 |
4,010 |
4,155 |
4,010 |
4,135 |
+2.61% |
2,700 |
2024/4/2 |
4,185 |
4,185 |
4,030 |
4,030 |
-4.28% |
9,300 |
2024/4/1 |
4,300 |
4,300 |
4,135 |
4,210 |
-3.77% |
13,300 |
2024/3/29 |
4,440 |
4,440 |
4,375 |
4,375 |
-1.02% |
800 |
2024/3/28 |
4,355 |
4,445 |
4,300 |
4,420 |
+0.91% |
1,800 |
2024/3/27 |
4,455 |
4,485 |
4,375 |
4,380 |
-2.34% |
3,800 |
2024/3/26 |
4,485 |
4,485 |
4,450 |
4,485 |
+0.90% |
2,800 |
2024/3/25 |
4,440 |
4,500 |
4,410 |
4,445 |
+0.11% |
13,500 |
2024/3/22 |
4,405 |
4,445 |
4,350 |
4,440 |
+1.14% |
12,300 |
2024/3/21 |
4,400 |
4,410 |
4,250 |
4,390 |
-0.11% |
32,100 |
2024/3/19 |
4,400 |
4,430 |
4,360 |
4,395 |
-0.45% |
11,500 |
2024/3/18 |
4,390 |
4,435 |
4,340 |
4,415 |
+0.57% |
19,000 |
2024/3/15 |
4,360 |
4,395 |
4,290 |
4,390 |
-0.45% |
21,400 |
2024/3/14 |
4,355 |
4,430 |
4,300 |
4,410 |
+0.92% |
46,700 |
2024/3/13 |
4,380 |
4,400 |
4,285 |
4,370 |
-0.23% |
36,500 |
2024/3/12 |
4,160 |
4,380 |
4,135 |
4,380 |
+5.16% |
19,700 |
2024/3/11 |
4,260 |
4,260 |
4,110 |
4,165 |
-3.81% |
27,500 |
2024/3/8 |
4,215 |
4,420 |
4,215 |
4,330 |
+1.76% |
26,700 |
2024/3/7 |
4,180 |
4,285 |
4,170 |
4,255 |
+1.67% |
16,300 |
2024/3/6 |
4,095 |
4,220 |
4,095 |
4,185 |
+2.70% |
29,300 |
2024/3/5 |
4,105 |
4,140 |
4,000 |
4,075 |
-1.69% |
40,600 |
2024/3/4 |
4,080 |
4,205 |
4,055 |
4,145 |
+1.47% |
56,200 |
2024/3/1 |
4,060 |
4,085 |
3,965 |
4,085 |
+1.62% |
17,200 |
2024/2/29 |
4,115 |
4,115 |
4,010 |
4,020 |
-2.43% |
17,800 |
2024/2/28 |
4,175 |
4,245 |
4,120 |
4,120 |
-0.96% |
7,900 |
2024/2/27 |
4,090 |
4,220 |
4,050 |
4,160 |
+2.21% |
26,900 |
|