日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
3,840 |
3,935 |
3,840 |
3,920 |
+1.55% |
15,700 |
2024/8/22 |
3,880 |
3,880 |
3,840 |
3,860 |
-0.64% |
17,200 |
2024/8/21 |
3,860 |
3,895 |
3,850 |
3,885 |
-0.38% |
11,900 |
2024/8/20 |
3,915 |
3,915 |
3,860 |
3,900 |
+0.26% |
26,800 |
2024/8/19 |
3,950 |
3,970 |
3,865 |
3,890 |
-1.64% |
20,100 |
2024/8/16 |
3,950 |
3,955 |
3,840 |
3,955 |
+1.67% |
73,300 |
2024/8/15 |
3,980 |
3,980 |
3,865 |
3,890 |
+0.00% |
34,900 |
2024/8/14 |
3,870 |
3,920 |
3,860 |
3,890 |
+0.52% |
13,000 |
2024/8/13 |
3,790 |
4,000 |
3,790 |
3,870 |
+2.25% |
33,500 |
2024/8/9 |
3,820 |
3,890 |
3,720 |
3,785 |
+4.85% |
53,900 |
2024/8/8 |
3,615 |
3,705 |
3,570 |
3,610 |
-2.04% |
36,600 |
2024/8/7 |
3,480 |
3,770 |
3,450 |
3,685 |
+2.08% |
28,800 |
2024/8/6 |
3,445 |
3,710 |
3,445 |
3,610 |
+6.96% |
32,300 |
2024/8/5 |
3,690 |
3,690 |
3,255 |
3,375 |
-11.76% |
42,300 |
2024/8/2 |
3,940 |
3,940 |
3,810 |
3,825 |
-4.61% |
44,200 |
2024/8/1 |
4,145 |
4,145 |
4,005 |
4,010 |
-3.61% |
15,700 |
2024/7/31 |
4,035 |
4,160 |
3,995 |
4,160 |
+2.84% |
21,500 |
2024/7/30 |
4,155 |
4,155 |
4,045 |
4,045 |
-2.18% |
21,000 |
2024/7/29 |
4,125 |
4,135 |
4,090 |
4,135 |
+1.72% |
29,000 |
2024/7/26 |
4,105 |
4,125 |
4,040 |
4,065 |
+0.12% |
13,400 |
2024/7/25 |
4,120 |
4,175 |
4,060 |
4,060 |
-2.05% |
31,200 |
2024/7/24 |
4,220 |
4,220 |
4,120 |
4,145 |
-0.96% |
28,800 |
2024/7/23 |
4,270 |
4,300 |
4,185 |
4,185 |
-0.95% |
29,600 |
2024/7/22 |
4,220 |
4,230 |
4,175 |
4,225 |
-1.29% |
31,100 |
2024/7/19 |
4,200 |
4,280 |
4,200 |
4,280 |
+1.66% |
16,500 |
2024/7/18 |
4,335 |
4,340 |
4,205 |
4,210 |
-3.44% |
17,600 |
2024/7/17 |
4,330 |
4,415 |
4,330 |
4,360 |
+0.69% |
18,100 |
2024/7/16 |
4,350 |
4,350 |
4,305 |
4,330 |
+1.05% |
12,700 |
2024/7/12 |
4,315 |
4,365 |
4,285 |
4,285 |
-0.92% |
29,000 |
2024/7/11 |
4,320 |
4,350 |
4,295 |
4,325 |
-0.23% |
21,600 |
2024/7/10 |
4,390 |
4,445 |
4,280 |
4,335 |
-1.25% |
47,700 |
2024/7/9 |
4,300 |
4,410 |
4,300 |
4,390 |
+1.97% |
48,400 |
2024/7/8 |
4,255 |
4,335 |
4,255 |
4,305 |
+0.58% |
17,800 |
2024/7/5 |
4,285 |
4,310 |
4,225 |
4,280 |
+1.54% |
35,100 |
2024/7/4 |
4,190 |
4,225 |
4,165 |
4,215 |
+0.60% |
10,600 |
2024/7/3 |
4,225 |
4,270 |
4,190 |
4,190 |
-0.48% |
12,100 |
2024/7/2 |
4,330 |
4,330 |
4,195 |
4,210 |
-2.32% |
17,500 |
2024/7/1 |
4,365 |
4,365 |
4,255 |
4,310 |
-0.46% |
24,800 |
2024/6/28 |
4,350 |
4,360 |
4,310 |
4,330 |
-0.80% |
8,700 |
2024/6/27 |
4,350 |
4,365 |
4,305 |
4,365 |
+0.58% |
18,600 |
2024/6/26 |
4,285 |
4,340 |
4,270 |
4,340 |
+1.28% |
20,800 |
2024/6/25 |
4,235 |
4,310 |
4,235 |
4,285 |
+1.18% |
29,200 |
2024/6/24 |
4,260 |
4,270 |
4,215 |
4,235 |
-0.70% |
26,900 |
2024/6/21 |
4,360 |
4,395 |
4,255 |
4,265 |
-1.73% |
41,500 |
2024/6/20 |
4,305 |
4,350 |
4,290 |
4,340 |
+0.93% |
24,900 |
2024/6/19 |
4,335 |
4,375 |
4,260 |
4,300 |
+0.70% |
24,800 |
2024/6/18 |
4,210 |
4,320 |
4,200 |
4,270 |
+2.03% |
31,700 |
2024/6/17 |
4,140 |
4,205 |
4,105 |
4,185 |
-0.59% |
22,600 |
2024/6/14 |
4,020 |
4,215 |
4,005 |
4,210 |
+3.69% |
37,000 |
2024/6/13 |
4,105 |
4,110 |
4,060 |
4,060 |
-1.58% |
27,600 |
2024/6/12 |
4,100 |
4,185 |
4,100 |
4,125 |
-0.24% |
31,900 |
2024/6/11 |
4,140 |
4,150 |
4,095 |
4,135 |
-0.12% |
12,100 |
2024/6/10 |
4,120 |
4,150 |
4,085 |
4,140 |
+0.36% |
21,500 |
2024/6/7 |
4,110 |
4,165 |
4,105 |
4,125 |
-0.24% |
15,600 |
2024/6/6 |
4,120 |
4,175 |
4,105 |
4,135 |
+0.49% |
18,700 |
2024/6/5 |
4,180 |
4,195 |
4,105 |
4,115 |
-2.26% |
21,000 |
2024/6/4 |
4,275 |
4,275 |
4,195 |
4,210 |
-1.17% |
25,100 |
2024/6/3 |
4,320 |
4,345 |
4,235 |
4,260 |
-1.39% |
28,800 |
2024/5/31 |
4,280 |
4,330 |
4,265 |
4,320 |
-0.69% |
29,000 |
2024/5/30 |
4,300 |
4,360 |
4,245 |
4,350 |
+0.12% |
41,000 |
2024/5/29 |
4,300 |
4,415 |
4,300 |
4,345 |
+1.16% |
53,800 |
2024/5/28 |
4,310 |
4,345 |
4,265 |
4,295 |
+0.23% |
24,400 |
2024/5/27 |
4,265 |
4,300 |
4,195 |
4,285 |
+1.66% |
34,300 |
2024/5/24 |
4,240 |
4,290 |
4,205 |
4,215 |
-2.20% |
35,800 |
2024/5/23 |
4,290 |
4,355 |
4,255 |
4,310 |
+1.53% |
76,700 |
2024/5/22 |
4,200 |
4,290 |
4,175 |
4,245 |
+0.59% |
64,600 |
2024/5/21 |
4,275 |
4,300 |
4,200 |
4,220 |
+1.08% |
74,500 |
2024/5/20 |
4,040 |
4,195 |
4,005 |
4,175 |
+5.03% |
102,200 |
2024/5/17 |
3,810 |
3,975 |
3,785 |
3,975 |
+3.52% |
54,300 |
2024/5/16 |
3,835 |
3,905 |
3,790 |
3,840 |
+1.99% |
34,200 |
2024/5/15 |
3,835 |
3,835 |
3,705 |
3,765 |
-1.70% |
43,600 |
2024/5/14 |
3,940 |
3,970 |
3,830 |
3,830 |
-2.79% |
25,600 |
2024/5/13 |
3,830 |
3,995 |
3,830 |
3,940 |
+3.55% |
93,000 |
2024/5/10 |
3,735 |
3,885 |
3,660 |
3,805 |
+1.47% |
131,500 |
2024/5/9 |
3,745 |
3,805 |
3,725 |
3,750 |
+0.13% |
17,700 |
2024/5/8 |
3,800 |
3,800 |
3,740 |
3,745 |
-1.45% |
17,600 |
2024/5/7 |
3,780 |
3,820 |
3,745 |
3,800 |
+1.33% |
19,400 |
2024/5/2 |
3,800 |
3,800 |
3,735 |
3,750 |
-0.79% |
9,900 |
2024/5/1 |
3,810 |
3,810 |
3,750 |
3,780 |
-1.56% |
25,100 |
2024/4/30 |
3,780 |
3,850 |
3,780 |
3,840 |
+2.81% |
34,200 |
2024/4/26 |
3,725 |
3,750 |
3,690 |
3,735 |
+0.95% |
18,500 |
2024/4/25 |
3,700 |
3,735 |
3,650 |
3,700 |
-0.54% |
45,400 |
2024/4/24 |
3,715 |
3,750 |
3,700 |
3,720 |
-0.13% |
20,000 |
2024/4/23 |
3,715 |
3,730 |
3,700 |
3,725 |
+0.68% |
15,200 |
2024/4/22 |
3,675 |
3,710 |
3,650 |
3,700 |
+1.09% |
22,400 |
2024/4/19 |
3,685 |
3,685 |
3,610 |
3,660 |
-1.35% |
40,100 |
2024/4/18 |
3,675 |
3,725 |
3,670 |
3,710 |
+0.54% |
11,300 |
2024/4/17 |
3,700 |
3,730 |
3,675 |
3,690 |
+2.22% |
33,900 |
2024/4/16 |
3,650 |
3,650 |
3,595 |
3,610 |
-2.04% |
20,700 |
2024/4/15 |
3,715 |
3,715 |
3,630 |
3,685 |
-1.34% |
16,200 |
2024/4/12 |
3,710 |
3,735 |
3,685 |
3,735 |
+1.22% |
16,700 |
2024/4/11 |
3,625 |
3,705 |
3,620 |
3,690 |
+0.96% |
14,700 |
2024/4/10 |
3,690 |
3,710 |
3,635 |
3,655 |
+0.00% |
19,500 |
2024/4/9 |
3,615 |
3,675 |
3,600 |
3,655 |
+2.38% |
27,700 |
2024/4/8 |
3,650 |
3,650 |
3,560 |
3,570 |
-1.24% |
14,800 |
2024/4/5 |
3,555 |
3,630 |
3,555 |
3,615 |
-0.82% |
16,100 |
2024/4/4 |
3,600 |
3,695 |
3,585 |
3,645 |
+1.82% |
24,600 |
2024/4/3 |
3,580 |
3,615 |
3,555 |
3,580 |
+0.00% |
19,000 |
2024/4/2 |
3,610 |
3,610 |
3,555 |
3,580 |
-0.56% |
19,400 |
2024/4/1 |
3,690 |
3,690 |
3,595 |
3,600 |
-2.44% |
25,500 |
2024/3/29 |
3,650 |
3,715 |
3,640 |
3,690 |
+0.82% |
32,000 |
2024/3/28 |
3,730 |
3,735 |
3,655 |
3,660 |
-4.31% |
31,200 |
2024/3/27 |
3,785 |
3,850 |
3,750 |
3,825 |
+1.19% |
43,100 |
2024/3/26 |
3,780 |
3,825 |
3,760 |
3,780 |
+0.00% |
25,000 |
2024/3/25 |
3,865 |
3,865 |
3,780 |
3,780 |
-2.20% |
28,100 |
2024/3/22 |
3,920 |
3,920 |
3,840 |
3,865 |
-1.15% |
25,600 |
2024/3/21 |
3,900 |
3,925 |
3,880 |
3,910 |
+0.51% |
38,500 |
2024/3/19 |
3,870 |
3,905 |
3,830 |
3,890 |
+0.65% |
16,100 |
2024/3/18 |
3,950 |
3,950 |
3,850 |
3,865 |
-1.90% |
48,000 |
2024/3/15 |
3,860 |
3,945 |
3,835 |
3,940 |
+1.55% |
36,000 |
2024/3/14 |
3,865 |
3,890 |
3,790 |
3,880 |
+0.39% |
41,900 |
2024/3/13 |
3,840 |
3,870 |
3,825 |
3,865 |
+1.05% |
33,400 |
2024/3/12 |
3,780 |
3,825 |
3,725 |
3,825 |
+0.92% |
21,200 |
2024/3/11 |
3,810 |
3,850 |
3,745 |
3,790 |
-2.07% |
31,500 |
2024/3/8 |
3,795 |
3,885 |
3,795 |
3,870 |
+1.84% |
41,700 |
2024/3/7 |
3,835 |
3,845 |
3,790 |
3,800 |
-0.52% |
20,500 |
2024/3/6 |
3,815 |
3,855 |
3,765 |
3,820 |
-0.39% |
30,300 |
2024/3/5 |
3,855 |
3,875 |
3,780 |
3,835 |
-0.52% |
48,200 |
2024/3/4 |
3,760 |
3,900 |
3,740 |
3,855 |
+2.39% |
80,800 |
2024/3/1 |
3,790 |
3,800 |
3,700 |
3,765 |
+0.00% |
36,300 |
2024/2/29 |
3,830 |
3,830 |
3,765 |
3,765 |
-1.44% |
29,100 |
2024/2/28 |
3,875 |
3,935 |
3,820 |
3,820 |
-1.80% |
24,200 |
2024/2/27 |
3,920 |
3,935 |
3,855 |
3,890 |
-0.89% |
33,400 |
|