日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
2,807 |
2,807 |
2,700 |
2,800 |
-0.36% |
5,500 |
2024/8/22 |
2,828 |
2,829 |
2,810 |
2,810 |
-0.11% |
1,600 |
2024/8/21 |
2,809 |
2,830 |
2,809 |
2,813 |
-0.04% |
3,700 |
2024/8/20 |
2,813 |
2,833 |
2,802 |
2,814 |
+1.01% |
2,400 |
2024/8/19 |
2,806 |
2,830 |
2,779 |
2,786 |
-1.55% |
7,600 |
2024/8/16 |
2,788 |
2,830 |
2,770 |
2,830 |
+2.31% |
5,700 |
2024/8/15 |
2,733 |
2,771 |
2,713 |
2,766 |
+1.77% |
4,100 |
2024/8/14 |
2,714 |
2,720 |
2,690 |
2,718 |
+0.70% |
2,600 |
2024/8/13 |
2,692 |
2,728 |
2,627 |
2,699 |
+0.19% |
3,800 |
2024/8/9 |
2,750 |
2,780 |
2,670 |
2,694 |
-0.22% |
4,300 |
2024/8/8 |
2,605 |
2,700 |
2,596 |
2,700 |
+3.01% |
6,200 |
2024/8/7 |
2,503 |
2,630 |
2,501 |
2,621 |
+4.84% |
10,600 |
2024/8/6 |
2,340 |
2,549 |
2,300 |
2,500 |
+6.84% |
17,100 |
2024/8/5 |
2,400 |
2,494 |
2,250 |
2,340 |
-14.91% |
28,500 |
2024/8/2 |
2,881 |
2,881 |
2,750 |
2,750 |
-5.98% |
17,000 |
2024/8/1 |
2,961 |
2,966 |
2,922 |
2,925 |
-2.37% |
5,800 |
2024/7/31 |
2,989 |
2,996 |
2,930 |
2,996 |
+0.88% |
3,300 |
2024/7/30 |
2,965 |
2,970 |
2,951 |
2,970 |
+0.54% |
1,400 |
2024/7/29 |
2,930 |
2,998 |
2,924 |
2,954 |
+0.72% |
5,500 |
2024/7/26 |
2,934 |
2,950 |
2,920 |
2,933 |
+0.07% |
9,100 |
2024/7/25 |
2,942 |
2,954 |
2,922 |
2,931 |
-1.25% |
7,800 |
2024/7/24 |
2,976 |
2,976 |
2,950 |
2,968 |
+0.03% |
6,200 |
2024/7/23 |
2,972 |
2,990 |
2,957 |
2,967 |
+0.07% |
2,400 |
2024/7/22 |
2,997 |
2,999 |
2,956 |
2,965 |
-0.90% |
4,500 |
2024/7/19 |
2,980 |
2,997 |
2,954 |
2,992 |
+0.10% |
10,700 |
2024/7/18 |
3,000 |
3,000 |
2,980 |
2,989 |
-0.53% |
7,500 |
2024/7/17 |
3,005 |
3,020 |
3,005 |
3,005 |
+0.17% |
2,700 |
2024/7/16 |
3,000 |
3,025 |
3,000 |
3,000 |
+0.00% |
4,900 |
2024/7/12 |
2,986 |
3,010 |
2,986 |
3,000 |
+0.67% |
5,600 |
2024/7/11 |
2,980 |
2,990 |
2,975 |
2,980 |
+0.00% |
4,100 |
2024/7/10 |
2,990 |
3,010 |
2,969 |
2,980 |
-0.13% |
5,600 |
2024/7/9 |
2,997 |
2,997 |
2,980 |
2,984 |
-0.43% |
4,200 |
2024/7/8 |
2,988 |
3,000 |
2,966 |
2,997 |
-0.10% |
7,400 |
2024/7/5 |
2,995 |
3,010 |
2,989 |
3,000 |
+0.13% |
4,500 |
2024/7/4 |
3,000 |
3,020 |
2,994 |
2,996 |
-0.13% |
6,300 |
2024/7/3 |
3,000 |
3,020 |
2,986 |
3,000 |
+0.23% |
4,700 |
2024/7/2 |
3,020 |
3,020 |
2,990 |
2,993 |
-0.73% |
3,500 |
2024/7/1 |
2,985 |
3,020 |
2,985 |
3,015 |
+1.14% |
4,100 |
2024/6/28 |
3,015 |
3,020 |
2,981 |
2,981 |
-1.13% |
3,700 |
2024/6/27 |
2,964 |
3,015 |
2,961 |
3,015 |
+1.58% |
11,600 |
2024/6/26 |
2,988 |
2,993 |
2,968 |
2,968 |
-0.67% |
9,300 |
2024/6/25 |
2,970 |
2,993 |
2,970 |
2,988 |
+0.61% |
8,400 |
2024/6/24 |
2,973 |
2,990 |
2,960 |
2,970 |
-0.07% |
6,600 |
2024/6/21 |
2,975 |
2,990 |
2,972 |
2,972 |
-0.23% |
4,500 |
2024/6/20 |
2,940 |
2,989 |
2,934 |
2,979 |
+1.53% |
10,000 |
2024/6/19 |
2,956 |
3,010 |
2,926 |
2,934 |
-2.20% |
25,400 |
2024/6/18 |
2,981 |
3,025 |
2,981 |
3,000 |
+0.74% |
6,900 |
2024/6/17 |
3,060 |
3,060 |
2,976 |
2,978 |
-3.31% |
22,800 |
2024/6/14 |
3,090 |
3,090 |
3,045 |
3,080 |
-0.48% |
10,000 |
2024/6/13 |
3,085 |
3,100 |
3,050 |
3,095 |
+0.98% |
6,900 |
2024/6/12 |
3,080 |
3,085 |
3,060 |
3,065 |
-0.16% |
2,300 |
2024/6/11 |
3,070 |
3,085 |
3,055 |
3,070 |
-0.32% |
3,200 |
2024/6/10 |
3,025 |
3,080 |
3,025 |
3,080 |
+1.32% |
5,000 |
2024/6/7 |
3,055 |
3,100 |
3,020 |
3,040 |
-0.65% |
10,700 |
2024/6/6 |
3,090 |
3,090 |
3,020 |
3,060 |
-1.13% |
8,800 |
2024/6/5 |
3,090 |
3,135 |
3,070 |
3,095 |
+0.81% |
14,000 |
2024/6/4 |
3,105 |
3,130 |
3,020 |
3,070 |
-2.07% |
17,900 |
2024/6/3 |
3,245 |
3,285 |
3,090 |
3,135 |
+4.53% |
54,700 |
2024/5/31 |
2,988 |
3,000 |
2,900 |
2,999 |
+0.30% |
19,700 |
2024/5/30 |
2,969 |
2,990 |
2,945 |
2,990 |
+0.78% |
10,300 |
2024/5/29 |
3,040 |
3,045 |
2,951 |
2,967 |
-2.40% |
21,300 |
2024/5/28 |
3,020 |
3,040 |
3,010 |
3,040 |
+1.00% |
7,100 |
2024/5/27 |
3,015 |
3,020 |
3,005 |
3,010 |
+0.17% |
4,200 |
2024/5/24 |
2,973 |
3,030 |
2,970 |
3,005 |
+0.37% |
12,400 |
2024/5/23 |
3,000 |
3,000 |
2,975 |
2,994 |
+0.47% |
6,300 |
2024/5/22 |
3,000 |
3,000 |
2,976 |
2,980 |
-0.67% |
6,600 |
2024/5/21 |
3,040 |
3,080 |
2,995 |
3,000 |
-1.48% |
14,700 |
2024/5/20 |
3,020 |
3,065 |
3,020 |
3,045 |
+0.83% |
11,600 |
2024/5/17 |
2,971 |
3,055 |
2,971 |
3,020 |
+1.21% |
15,000 |
2024/5/16 |
3,000 |
3,000 |
2,950 |
2,984 |
-0.53% |
23,800 |
2024/5/15 |
3,020 |
3,020 |
3,000 |
3,000 |
-0.83% |
11,000 |
2024/5/14 |
3,060 |
3,060 |
3,005 |
3,025 |
-0.33% |
16,200 |
2024/5/13 |
3,040 |
3,060 |
3,025 |
3,035 |
+0.17% |
17,100 |
2024/5/10 |
3,060 |
3,060 |
3,025 |
3,030 |
-1.14% |
14,500 |
2024/5/9 |
3,060 |
3,100 |
3,030 |
3,065 |
+0.66% |
15,400 |
2024/5/8 |
3,095 |
3,095 |
3,030 |
3,045 |
-0.98% |
19,900 |
2024/5/7 |
3,075 |
3,145 |
3,075 |
3,075 |
+0.00% |
19,200 |
2024/5/2 |
3,100 |
3,135 |
3,050 |
3,075 |
-0.81% |
35,100 |
2024/5/1 |
3,030 |
3,140 |
3,030 |
3,100 |
+1.97% |
37,100 |
2024/4/30 |
3,140 |
3,160 |
3,015 |
3,040 |
-3.03% |
42,200 |
2024/4/26 |
3,035 |
3,240 |
3,035 |
3,135 |
-9.52% |
99,800 |
2024/4/25 |
3,580 |
3,600 |
3,440 |
3,465 |
-3.48% |
65,000 |
2024/4/24 |
3,620 |
3,625 |
3,575 |
3,590 |
-0.42% |
38,600 |
2024/4/23 |
3,610 |
3,620 |
3,585 |
3,605 |
-0.14% |
17,100 |
2024/4/22 |
3,575 |
3,625 |
3,575 |
3,610 |
+1.12% |
16,600 |
2024/4/19 |
3,670 |
3,670 |
3,550 |
3,570 |
-0.56% |
19,200 |
2024/4/18 |
3,510 |
3,615 |
3,510 |
3,590 |
+2.28% |
19,600 |
2024/4/17 |
3,585 |
3,585 |
3,510 |
3,510 |
-2.09% |
22,900 |
2024/4/16 |
3,645 |
3,660 |
3,550 |
3,585 |
-1.65% |
26,700 |
2024/4/15 |
3,630 |
3,655 |
3,610 |
3,645 |
+0.83% |
20,400 |
2024/4/12 |
3,705 |
3,705 |
3,605 |
3,615 |
-1.63% |
38,300 |
2024/4/11 |
3,730 |
3,730 |
3,665 |
3,675 |
-1.47% |
41,500 |
2024/4/10 |
3,700 |
3,745 |
3,700 |
3,730 |
+0.54% |
29,700 |
2024/4/9 |
3,700 |
3,745 |
3,695 |
3,710 |
+0.27% |
25,800 |
2024/4/8 |
3,615 |
3,705 |
3,615 |
3,700 |
+2.21% |
25,800 |
2024/4/5 |
3,660 |
3,685 |
3,615 |
3,620 |
-1.63% |
37,200 |
2024/4/4 |
3,700 |
3,705 |
3,650 |
3,680 |
-0.27% |
28,100 |
2024/4/3 |
3,700 |
3,735 |
3,655 |
3,690 |
+0.27% |
19,200 |
2024/4/2 |
3,745 |
3,745 |
3,660 |
3,680 |
-1.74% |
47,600 |
2024/4/1 |
3,775 |
3,830 |
3,685 |
3,745 |
-0.40% |
72,000 |
2024/3/29 |
3,720 |
3,760 |
3,655 |
3,760 |
+2.31% |
68,900 |
2024/3/28 |
3,570 |
3,690 |
3,570 |
3,675 |
+3.09% |
47,400 |
2024/3/27 |
3,535 |
3,585 |
3,500 |
3,565 |
+0.56% |
31,500 |
2024/3/26 |
3,500 |
3,555 |
3,480 |
3,545 |
+1.58% |
34,400 |
2024/3/25 |
3,410 |
3,515 |
3,400 |
3,490 |
+2.20% |
29,800 |
2024/3/22 |
3,420 |
3,425 |
3,380 |
3,415 |
+0.15% |
16,400 |
2024/3/21 |
3,320 |
3,410 |
3,300 |
3,410 |
+3.96% |
46,700 |
2024/3/19 |
3,175 |
3,295 |
3,160 |
3,280 |
+3.31% |
16,800 |
2024/3/18 |
3,170 |
3,200 |
3,155 |
3,175 |
+0.16% |
16,000 |
2024/3/15 |
3,235 |
3,235 |
3,150 |
3,170 |
-2.01% |
29,600 |
2024/3/14 |
3,205 |
3,240 |
3,185 |
3,235 |
+0.47% |
8,700 |
2024/3/13 |
3,250 |
3,270 |
3,180 |
3,220 |
-0.92% |
14,700 |
2024/3/12 |
3,250 |
3,300 |
3,210 |
3,250 |
-0.46% |
10,300 |
2024/3/11 |
3,280 |
3,285 |
3,225 |
3,265 |
-0.46% |
14,700 |
2024/3/8 |
3,305 |
3,330 |
3,280 |
3,280 |
-1.06% |
9,600 |
2024/3/7 |
3,365 |
3,375 |
3,310 |
3,315 |
-1.63% |
8,400 |
2024/3/6 |
3,340 |
3,385 |
3,340 |
3,370 |
+0.90% |
11,800 |
2024/3/5 |
3,325 |
3,365 |
3,325 |
3,340 |
-0.30% |
6,000 |
2024/3/4 |
3,360 |
3,385 |
3,335 |
3,350 |
+0.00% |
11,600 |
2024/3/1 |
3,350 |
3,355 |
3,325 |
3,350 |
+0.15% |
8,800 |
2024/2/29 |
3,365 |
3,365 |
3,310 |
3,345 |
-0.30% |
11,400 |
2024/2/28 |
3,300 |
3,360 |
3,300 |
3,355 |
+1.67% |
9,000 |
2024/2/27 |
3,305 |
3,340 |
3,300 |
3,300 |
+0.00% |
5,900 |
|