日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
3,700 |
3,815 |
3,690 |
3,790 |
+2.99% |
100,500 |
2024/8/22 |
3,680 |
3,720 |
3,650 |
3,680 |
+0.00% |
32,900 |
2024/8/21 |
3,600 |
3,685 |
3,600 |
3,680 |
+0.27% |
41,400 |
2024/8/20 |
3,675 |
3,695 |
3,605 |
3,670 |
+0.69% |
73,500 |
2024/8/19 |
3,550 |
3,680 |
3,550 |
3,645 |
+2.68% |
77,200 |
2024/8/16 |
3,470 |
3,590 |
3,465 |
3,550 |
+2.31% |
61,100 |
2024/8/15 |
3,540 |
3,540 |
3,455 |
3,470 |
-2.53% |
62,700 |
2024/8/14 |
3,485 |
3,610 |
3,485 |
3,560 |
+4.55% |
78,200 |
2024/8/13 |
3,225 |
3,425 |
3,225 |
3,405 |
+3.65% |
43,700 |
2024/8/9 |
3,320 |
3,345 |
3,205 |
3,285 |
+1.08% |
116,000 |
2024/8/8 |
3,155 |
3,365 |
3,110 |
3,250 |
+2.52% |
144,600 |
2024/8/7 |
3,120 |
3,220 |
3,040 |
3,170 |
-0.63% |
155,500 |
2024/8/6 |
3,005 |
3,255 |
3,005 |
3,190 |
+15.79% |
144,300 |
2024/8/5 |
3,120 |
3,155 |
2,755 |
2,755 |
-20.26% |
225,300 |
2024/8/2 |
3,415 |
3,570 |
3,375 |
3,455 |
-5.34% |
159,600 |
2024/8/1 |
3,760 |
3,780 |
3,620 |
3,650 |
-1.08% |
116,400 |
2024/7/31 |
3,565 |
3,720 |
3,565 |
3,690 |
+3.07% |
114,900 |
2024/7/30 |
3,535 |
3,590 |
3,515 |
3,580 |
+0.99% |
50,300 |
2024/7/29 |
3,575 |
3,575 |
3,505 |
3,545 |
+0.14% |
84,200 |
2024/7/26 |
3,650 |
3,655 |
3,530 |
3,540 |
-2.88% |
67,300 |
2024/7/25 |
3,635 |
3,670 |
3,585 |
3,645 |
-1.49% |
47,700 |
2024/7/24 |
3,615 |
3,730 |
3,610 |
3,700 |
+2.35% |
85,000 |
2024/7/23 |
3,580 |
3,645 |
3,580 |
3,615 |
+0.42% |
38,000 |
2024/7/22 |
3,665 |
3,670 |
3,595 |
3,600 |
-1.77% |
44,100 |
2024/7/19 |
3,735 |
3,735 |
3,660 |
3,665 |
-1.48% |
47,200 |
2024/7/18 |
3,780 |
3,795 |
3,720 |
3,720 |
-2.62% |
62,800 |
2024/7/17 |
3,865 |
3,865 |
3,745 |
3,820 |
+0.39% |
48,800 |
2024/7/16 |
3,725 |
3,825 |
3,725 |
3,805 |
+1.47% |
64,300 |
2024/7/12 |
3,700 |
3,800 |
3,700 |
3,750 |
+0.00% |
64,000 |
2024/7/11 |
3,785 |
3,800 |
3,725 |
3,750 |
-0.79% |
55,500 |
2024/7/10 |
3,740 |
3,780 |
3,685 |
3,780 |
+1.34% |
60,100 |
2024/7/9 |
3,725 |
3,750 |
3,660 |
3,730 |
+0.13% |
60,700 |
2024/7/8 |
3,710 |
3,740 |
3,675 |
3,725 |
+1.09% |
40,000 |
2024/7/5 |
3,670 |
3,710 |
3,660 |
3,685 |
+0.00% |
52,900 |
2024/7/4 |
3,715 |
3,715 |
3,670 |
3,685 |
-0.81% |
55,300 |
2024/7/3 |
3,790 |
3,790 |
3,700 |
3,715 |
-1.85% |
69,800 |
2024/7/2 |
3,825 |
3,880 |
3,760 |
3,785 |
-1.69% |
73,900 |
2024/7/1 |
3,795 |
3,880 |
3,760 |
3,850 |
+2.39% |
90,400 |
2024/6/28 |
3,975 |
4,015 |
3,735 |
3,760 |
-6.35% |
113,800 |
2024/6/27 |
3,860 |
4,025 |
3,860 |
4,015 |
+4.56% |
141,700 |
2024/6/26 |
3,770 |
3,840 |
3,740 |
3,840 |
+1.32% |
56,300 |
2024/6/25 |
3,730 |
3,845 |
3,730 |
3,790 |
+2.43% |
126,500 |
2024/6/24 |
3,680 |
3,715 |
3,650 |
3,700 |
+1.65% |
126,500 |
2024/6/21 |
3,695 |
3,740 |
3,630 |
3,640 |
+0.00% |
188,600 |
2024/6/20 |
3,650 |
3,700 |
3,615 |
3,640 |
-0.82% |
100,100 |
2024/6/19 |
3,600 |
3,670 |
3,595 |
3,670 |
+2.23% |
115,300 |
2024/6/18 |
3,425 |
3,590 |
3,425 |
3,590 |
+6.37% |
131,300 |
2024/6/17 |
3,375 |
3,400 |
3,325 |
3,375 |
+0.15% |
75,200 |
2024/6/14 |
3,190 |
3,370 |
3,155 |
3,370 |
+6.31% |
90,900 |
2024/6/13 |
3,265 |
3,280 |
3,170 |
3,170 |
-2.91% |
47,900 |
2024/6/12 |
3,250 |
3,290 |
3,200 |
3,265 |
+0.46% |
62,700 |
2024/6/11 |
3,170 |
3,275 |
3,165 |
3,250 |
+2.52% |
57,900 |
2024/6/10 |
3,095 |
3,175 |
3,090 |
3,170 |
+2.42% |
64,400 |
2024/6/7 |
3,095 |
3,095 |
3,065 |
3,095 |
+0.00% |
24,100 |
2024/6/6 |
3,140 |
3,140 |
3,090 |
3,095 |
-0.80% |
14,100 |
2024/6/5 |
3,090 |
3,120 |
3,075 |
3,120 |
-0.64% |
26,300 |
2024/6/4 |
3,150 |
3,150 |
3,120 |
3,140 |
-0.16% |
23,200 |
2024/6/3 |
3,080 |
3,155 |
3,070 |
3,145 |
+1.29% |
31,800 |
2024/5/31 |
2,994 |
3,105 |
2,984 |
3,105 |
+5.47% |
58,700 |
2024/5/30 |
2,960 |
2,960 |
2,924 |
2,944 |
-1.21% |
27,500 |
2024/5/29 |
3,010 |
3,020 |
2,980 |
2,980 |
-1.00% |
24,700 |
2024/5/28 |
3,035 |
3,040 |
3,000 |
3,010 |
-0.82% |
17,300 |
2024/5/27 |
3,050 |
3,060 |
3,010 |
3,035 |
-0.49% |
11,000 |
2024/5/24 |
3,015 |
3,065 |
3,015 |
3,050 |
-0.65% |
18,900 |
2024/5/23 |
3,095 |
3,095 |
3,035 |
3,070 |
-0.97% |
27,500 |
2024/5/22 |
3,105 |
3,140 |
3,095 |
3,100 |
-0.64% |
31,700 |
2024/5/21 |
3,085 |
3,160 |
3,085 |
3,120 |
+1.46% |
43,500 |
2024/5/20 |
3,020 |
3,095 |
3,020 |
3,075 |
+1.99% |
26,300 |
2024/5/17 |
2,990 |
3,035 |
2,939 |
3,015 |
-0.66% |
40,600 |
2024/5/16 |
3,130 |
3,140 |
3,030 |
3,035 |
+0.17% |
91,300 |
2024/5/15 |
3,095 |
3,095 |
3,030 |
3,030 |
-1.46% |
32,600 |
2024/5/14 |
3,085 |
3,085 |
3,050 |
3,075 |
+0.16% |
20,900 |
2024/5/13 |
3,080 |
3,080 |
2,998 |
3,070 |
+0.16% |
33,200 |
2024/5/10 |
3,090 |
3,115 |
3,060 |
3,065 |
-0.81% |
25,100 |
2024/5/9 |
3,100 |
3,110 |
3,075 |
3,090 |
+0.16% |
21,700 |
2024/5/8 |
3,100 |
3,115 |
3,070 |
3,085 |
-0.96% |
29,600 |
2024/5/7 |
3,095 |
3,115 |
3,080 |
3,115 |
+0.81% |
48,000 |
2024/5/2 |
3,015 |
3,090 |
3,015 |
3,090 |
+1.81% |
39,800 |
2024/5/1 |
2,960 |
3,045 |
2,950 |
3,035 |
+2.53% |
38,700 |
2024/4/30 |
2,951 |
2,960 |
2,917 |
2,960 |
+1.79% |
34,400 |
2024/4/26 |
2,873 |
2,912 |
2,855 |
2,908 |
+0.94% |
28,100 |
2024/4/25 |
2,921 |
2,932 |
2,881 |
2,881 |
-1.67% |
42,000 |
2024/4/24 |
2,950 |
2,955 |
2,927 |
2,930 |
-0.61% |
31,000 |
2024/4/23 |
2,939 |
2,950 |
2,918 |
2,948 |
+0.27% |
18,200 |
2024/4/22 |
2,920 |
2,944 |
2,873 |
2,940 |
+2.33% |
48,900 |
2024/4/19 |
2,947 |
2,962 |
2,860 |
2,873 |
-2.31% |
56,100 |
2024/4/18 |
2,952 |
2,960 |
2,925 |
2,941 |
+0.38% |
26,300 |
2024/4/17 |
2,984 |
2,984 |
2,908 |
2,930 |
-1.38% |
28,400 |
2024/4/16 |
3,020 |
3,020 |
2,954 |
2,971 |
-2.11% |
38,900 |
2024/4/15 |
3,030 |
3,035 |
2,998 |
3,035 |
+0.17% |
26,600 |
2024/4/12 |
3,020 |
3,050 |
3,010 |
3,030 |
+0.33% |
31,200 |
2024/4/11 |
3,035 |
3,045 |
3,010 |
3,020 |
-1.15% |
27,100 |
2024/4/10 |
3,040 |
3,060 |
3,020 |
3,055 |
+0.49% |
26,500 |
2024/4/9 |
3,015 |
3,045 |
3,015 |
3,040 |
+1.60% |
39,400 |
2024/4/8 |
2,988 |
3,005 |
2,976 |
2,992 |
+0.13% |
21,000 |
2024/4/5 |
2,944 |
2,992 |
2,937 |
2,988 |
+0.98% |
26,800 |
2024/4/4 |
2,966 |
2,989 |
2,949 |
2,959 |
-0.07% |
36,100 |
2024/4/3 |
2,930 |
2,982 |
2,920 |
2,961 |
+1.06% |
41,000 |
2024/4/2 |
2,961 |
2,961 |
2,917 |
2,930 |
-0.68% |
27,000 |
2024/4/1 |
2,988 |
2,994 |
2,940 |
2,950 |
-1.27% |
33,400 |
2024/3/29 |
2,998 |
3,005 |
2,953 |
2,988 |
+1.08% |
53,100 |
2024/3/28 |
3,000 |
3,000 |
2,950 |
2,956 |
-4.34% |
66,400 |
2024/3/27 |
3,050 |
3,095 |
3,050 |
3,090 |
+1.81% |
54,100 |
2024/3/26 |
3,075 |
3,075 |
3,030 |
3,035 |
-1.46% |
41,200 |
2024/3/25 |
3,070 |
3,115 |
3,060 |
3,080 |
+0.49% |
73,700 |
2024/3/22 |
3,065 |
3,080 |
3,050 |
3,065 |
+0.00% |
30,200 |
2024/3/21 |
3,045 |
3,075 |
3,030 |
3,065 |
+1.32% |
48,200 |
2024/3/19 |
2,969 |
3,025 |
2,960 |
3,025 |
+1.44% |
32,300 |
2024/3/18 |
2,962 |
2,987 |
2,950 |
2,982 |
+1.36% |
31,900 |
2024/3/15 |
2,946 |
2,952 |
2,935 |
2,942 |
-0.30% |
19,000 |
2024/3/14 |
2,941 |
2,955 |
2,922 |
2,951 |
+0.55% |
14,400 |
2024/3/13 |
2,998 |
2,998 |
2,931 |
2,935 |
-1.18% |
20,300 |
2024/3/12 |
2,968 |
2,970 |
2,915 |
2,970 |
+0.03% |
23,900 |
2024/3/11 |
2,981 |
2,999 |
2,934 |
2,969 |
-0.80% |
33,200 |
2024/3/8 |
2,965 |
3,005 |
2,951 |
2,993 |
+1.87% |
57,300 |
2024/3/7 |
2,940 |
2,969 |
2,930 |
2,938 |
+0.58% |
36,200 |
2024/3/6 |
2,926 |
2,947 |
2,917 |
2,921 |
-0.34% |
47,700 |
2024/3/5 |
2,962 |
2,962 |
2,925 |
2,931 |
-1.81% |
46,200 |
2024/3/4 |
3,020 |
3,025 |
2,981 |
2,985 |
-1.00% |
40,100 |
2024/3/1 |
2,985 |
3,040 |
2,971 |
3,015 |
+1.96% |
74,600 |
2024/2/29 |
2,995 |
2,996 |
2,955 |
2,957 |
-1.27% |
46,900 |
2024/2/28 |
3,015 |
3,035 |
2,994 |
2,995 |
-1.16% |
46,300 |
2024/2/27 |
3,035 |
3,050 |
3,000 |
3,030 |
-0.33% |
26,500 |
|