日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
4,235 |
4,340 |
4,210 |
4,315 |
+1.77% |
19,800 |
2024/8/22 |
4,275 |
4,275 |
4,190 |
4,240 |
-0.24% |
14,500 |
2024/8/21 |
4,275 |
4,280 |
4,200 |
4,250 |
-0.58% |
11,000 |
2024/8/20 |
4,170 |
4,310 |
4,090 |
4,275 |
+2.52% |
23,900 |
2024/8/19 |
4,260 |
4,260 |
4,085 |
4,170 |
-0.48% |
24,900 |
2024/8/16 |
4,165 |
4,285 |
4,105 |
4,190 |
+2.32% |
19,800 |
2024/8/15 |
3,970 |
4,120 |
3,890 |
4,095 |
+3.93% |
29,000 |
2024/8/14 |
4,115 |
4,160 |
3,930 |
3,940 |
-4.25% |
56,900 |
2024/8/13 |
4,400 |
4,410 |
4,060 |
4,115 |
-5.84% |
55,400 |
2024/8/9 |
4,950 |
5,090 |
4,230 |
4,370 |
-11.36% |
63,600 |
2024/8/8 |
4,855 |
5,000 |
4,695 |
4,930 |
-1.40% |
22,600 |
2024/8/7 |
4,810 |
5,190 |
4,810 |
5,000 |
-2.91% |
33,300 |
2024/8/6 |
4,720 |
5,190 |
4,720 |
5,150 |
+11.96% |
18,200 |
2024/8/5 |
5,580 |
5,580 |
4,600 |
4,600 |
-17.86% |
18,700 |
2024/8/2 |
5,430 |
5,700 |
5,190 |
5,600 |
-3.45% |
14,700 |
2024/8/1 |
5,930 |
6,000 |
5,610 |
5,800 |
-3.49% |
14,600 |
2024/7/31 |
5,950 |
6,010 |
5,910 |
6,010 |
+0.00% |
3,300 |
2024/7/30 |
6,150 |
6,160 |
5,820 |
6,010 |
-2.75% |
13,500 |
2024/7/29 |
6,180 |
6,300 |
6,180 |
6,180 |
-0.96% |
3,100 |
2024/7/26 |
6,290 |
6,290 |
6,240 |
6,240 |
+0.81% |
500 |
2024/7/25 |
6,280 |
6,300 |
6,110 |
6,190 |
-1.43% |
6,600 |
2024/7/24 |
6,320 |
6,320 |
6,210 |
6,280 |
-0.79% |
2,400 |
2024/7/23 |
6,330 |
6,410 |
6,320 |
6,330 |
-0.16% |
1,500 |
2024/7/22 |
6,420 |
6,420 |
6,340 |
6,340 |
-1.71% |
1,700 |
2024/7/19 |
6,440 |
6,580 |
6,370 |
6,450 |
-1.38% |
2,000 |
2024/7/18 |
6,690 |
6,690 |
6,540 |
6,540 |
-1.95% |
3,300 |
2024/7/17 |
6,600 |
6,720 |
6,560 |
6,670 |
+1.83% |
5,700 |
2024/7/16 |
6,540 |
6,630 |
6,540 |
6,550 |
+0.15% |
4,400 |
2024/7/12 |
6,470 |
6,610 |
6,460 |
6,540 |
+1.08% |
6,600 |
2024/7/11 |
6,340 |
6,500 |
6,150 |
6,470 |
+2.05% |
9,000 |
2024/7/10 |
6,360 |
6,370 |
6,240 |
6,340 |
-0.16% |
2,300 |
2024/7/9 |
6,370 |
6,440 |
6,240 |
6,350 |
-0.63% |
3,700 |
2024/7/8 |
6,490 |
6,490 |
6,330 |
6,390 |
-3.03% |
3,400 |
2024/7/5 |
6,610 |
6,620 |
6,590 |
6,590 |
-0.15% |
700 |
2024/7/4 |
6,410 |
6,600 |
6,400 |
6,600 |
+3.12% |
3,800 |
2024/7/3 |
6,370 |
6,400 |
6,300 |
6,400 |
+1.91% |
1,500 |
2024/7/2 |
6,350 |
6,350 |
6,250 |
6,280 |
-0.63% |
1,500 |
2024/7/1 |
6,520 |
6,520 |
6,050 |
6,320 |
-3.07% |
8,400 |
2024/6/28 |
6,580 |
6,630 |
6,480 |
6,520 |
-0.61% |
2,700 |
2024/6/27 |
6,450 |
6,660 |
6,450 |
6,560 |
+0.92% |
2,300 |
2024/6/26 |
6,670 |
6,790 |
6,500 |
6,500 |
-2.40% |
5,600 |
2024/6/25 |
6,760 |
6,820 |
6,640 |
6,660 |
-1.48% |
12,500 |
2024/6/24 |
6,700 |
6,770 |
6,590 |
6,760 |
+1.81% |
8,800 |
2024/6/21 |
6,680 |
6,890 |
6,640 |
6,640 |
-0.75% |
2,400 |
2024/6/20 |
6,800 |
7,010 |
6,460 |
6,690 |
+1.21% |
11,800 |
2024/6/19 |
6,350 |
6,660 |
6,350 |
6,610 |
+4.75% |
6,800 |
2024/6/18 |
6,210 |
6,490 |
6,200 |
6,310 |
+2.27% |
5,500 |
2024/6/17 |
6,250 |
6,250 |
6,110 |
6,170 |
-1.12% |
1,700 |
2024/6/14 |
5,940 |
6,250 |
5,940 |
6,240 |
+4.87% |
4,100 |
2024/6/13 |
6,120 |
6,120 |
5,940 |
5,950 |
-2.78% |
3,000 |
2024/6/12 |
6,170 |
6,210 |
6,120 |
6,120 |
+0.16% |
12,400 |
2024/6/11 |
5,870 |
6,190 |
5,870 |
6,110 |
+4.09% |
5,700 |
2024/6/10 |
5,740 |
6,160 |
5,740 |
5,870 |
+2.26% |
13,100 |
2024/6/7 |
5,690 |
5,760 |
5,690 |
5,740 |
+0.88% |
1,900 |
2024/6/6 |
5,690 |
5,740 |
5,620 |
5,690 |
+0.18% |
3,100 |
2024/6/5 |
5,720 |
5,720 |
5,620 |
5,680 |
-0.18% |
2,000 |
2024/6/4 |
5,740 |
5,770 |
5,560 |
5,690 |
-0.70% |
2,200 |
2024/6/3 |
5,620 |
5,800 |
5,620 |
5,730 |
+1.96% |
5,100 |
2024/5/31 |
5,280 |
5,690 |
5,280 |
5,620 |
+7.05% |
6,800 |
2024/5/30 |
5,100 |
5,300 |
5,090 |
5,250 |
+1.94% |
3,800 |
2024/5/29 |
5,470 |
5,470 |
5,110 |
5,150 |
-5.85% |
13,100 |
2024/5/28 |
5,590 |
5,590 |
5,440 |
5,470 |
-1.08% |
2,700 |
2024/5/27 |
5,560 |
5,560 |
5,420 |
5,530 |
-0.90% |
5,300 |
2024/5/24 |
5,620 |
5,650 |
5,580 |
5,580 |
-0.71% |
2,400 |
2024/5/23 |
5,700 |
5,700 |
5,610 |
5,620 |
-0.53% |
1,800 |
2024/5/22 |
5,730 |
5,730 |
5,650 |
5,650 |
-1.57% |
1,200 |
2024/5/21 |
5,760 |
5,760 |
5,720 |
5,740 |
-0.69% |
1,700 |
2024/5/20 |
5,700 |
5,810 |
5,600 |
5,780 |
+1.40% |
6,400 |
2024/5/17 |
5,630 |
5,730 |
5,530 |
5,700 |
+1.24% |
5,100 |
2024/5/16 |
5,640 |
5,680 |
5,600 |
5,630 |
-0.18% |
1,200 |
2024/5/15 |
5,790 |
5,790 |
5,580 |
5,640 |
-0.88% |
3,300 |
2024/5/14 |
5,620 |
5,810 |
5,560 |
5,690 |
+0.71% |
8,600 |
2024/5/13 |
5,650 |
5,660 |
5,450 |
5,650 |
+4.05% |
7,200 |
2024/5/10 |
5,440 |
5,780 |
5,330 |
5,430 |
+1.50% |
17,400 |
2024/5/9 |
5,320 |
5,390 |
5,240 |
5,350 |
+0.94% |
5,300 |
2024/5/8 |
5,270 |
5,340 |
5,270 |
5,300 |
-0.38% |
700 |
2024/5/7 |
5,260 |
5,320 |
5,210 |
5,320 |
+1.53% |
1,800 |
2024/5/2 |
5,240 |
5,260 |
5,220 |
5,240 |
-0.57% |
1,300 |
2024/5/1 |
5,230 |
5,300 |
5,220 |
5,270 |
+0.00% |
600 |
2024/4/30 |
5,230 |
5,320 |
5,230 |
5,270 |
+0.76% |
1,400 |
2024/4/26 |
5,160 |
5,260 |
5,140 |
5,230 |
+0.38% |
2,600 |
2024/4/25 |
5,300 |
5,300 |
5,120 |
5,210 |
-1.51% |
5,300 |
2024/4/24 |
5,190 |
5,370 |
5,160 |
5,290 |
+1.93% |
5,600 |
2024/4/23 |
5,150 |
5,250 |
5,040 |
5,190 |
+0.78% |
4,500 |
2024/4/22 |
5,170 |
5,220 |
5,100 |
5,150 |
-0.39% |
3,100 |
2024/4/19 |
5,100 |
5,200 |
4,975 |
5,170 |
+1.57% |
11,800 |
2024/4/18 |
4,990 |
5,180 |
4,935 |
5,090 |
+2.83% |
2,100 |
2024/4/17 |
5,030 |
5,060 |
4,950 |
4,950 |
-1.39% |
500 |
2024/4/16 |
5,170 |
5,170 |
4,900 |
5,020 |
-2.33% |
4,700 |
2024/4/15 |
5,220 |
5,250 |
5,090 |
5,140 |
-4.10% |
7,400 |
2024/4/12 |
5,050 |
5,460 |
5,000 |
5,360 |
+6.77% |
12,300 |
2024/4/11 |
4,905 |
5,100 |
4,905 |
5,020 |
+0.60% |
8,500 |
2024/4/10 |
4,760 |
4,995 |
4,750 |
4,990 |
+4.39% |
11,600 |
2024/4/9 |
4,700 |
4,800 |
4,680 |
4,780 |
+2.03% |
5,200 |
2024/4/8 |
4,575 |
4,720 |
4,575 |
4,685 |
+0.86% |
2,200 |
2024/4/5 |
4,660 |
4,825 |
4,570 |
4,645 |
-0.32% |
3,800 |
2024/4/4 |
4,545 |
4,660 |
4,535 |
4,660 |
+1.86% |
2,000 |
2024/4/3 |
4,620 |
4,620 |
4,500 |
4,575 |
+0.11% |
4,400 |
2024/4/2 |
4,690 |
4,690 |
4,570 |
4,570 |
-3.38% |
6,800 |
2024/4/1 |
4,815 |
4,840 |
4,730 |
4,730 |
-1.66% |
3,500 |
2024/3/29 |
4,815 |
4,855 |
4,745 |
4,810 |
-0.10% |
5,500 |
2024/3/28 |
4,895 |
5,020 |
4,815 |
4,815 |
-3.60% |
6,000 |
2024/3/27 |
4,865 |
5,000 |
4,760 |
4,995 |
+2.67% |
9,200 |
2024/3/26 |
4,875 |
4,920 |
4,865 |
4,865 |
-0.10% |
1,800 |
2024/3/25 |
4,885 |
4,920 |
4,850 |
4,870 |
-0.31% |
8,900 |
2024/3/22 |
4,850 |
4,895 |
4,825 |
4,885 |
+0.93% |
7,500 |
2024/3/21 |
4,945 |
4,950 |
4,830 |
4,840 |
-1.02% |
10,100 |
2024/3/19 |
4,870 |
4,940 |
4,865 |
4,890 |
-1.11% |
7,600 |
2024/3/18 |
4,790 |
4,995 |
4,790 |
4,945 |
+4.32% |
10,000 |
2024/3/15 |
4,730 |
4,790 |
4,710 |
4,740 |
+0.21% |
2,400 |
2024/3/14 |
4,715 |
4,730 |
4,680 |
4,730 |
-0.63% |
4,800 |
2024/3/13 |
4,805 |
4,900 |
4,750 |
4,760 |
+0.53% |
6,900 |
2024/3/12 |
4,735 |
4,735 |
4,645 |
4,735 |
+1.28% |
1,700 |
2024/3/11 |
4,660 |
4,850 |
4,620 |
4,675 |
+0.54% |
5,900 |
2024/3/8 |
4,695 |
4,695 |
4,640 |
4,650 |
-0.85% |
2,100 |
2024/3/7 |
4,660 |
4,700 |
4,630 |
4,690 |
+0.64% |
2,300 |
2024/3/6 |
4,530 |
4,730 |
4,530 |
4,660 |
+2.76% |
5,100 |
2024/3/5 |
4,440 |
4,535 |
4,400 |
4,535 |
+3.66% |
3,400 |
2024/3/4 |
4,440 |
4,445 |
4,350 |
4,375 |
-1.46% |
3,500 |
2024/3/1 |
4,430 |
4,480 |
4,400 |
4,440 |
+0.23% |
5,800 |
2024/2/29 |
4,380 |
4,500 |
4,380 |
4,430 |
-0.45% |
4,900 |
2024/2/28 |
4,485 |
4,500 |
4,415 |
4,450 |
-0.67% |
2,800 |
2024/2/27 |
4,510 |
4,510 |
4,360 |
4,480 |
-0.78% |
5,900 |
|