日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
5,410 |
5,550 |
5,350 |
5,550 |
+0.00% |
2,100 |
2024/8/22 |
5,550 |
5,550 |
5,550 |
5,550 |
-0.72% |
500 |
2024/8/21 |
5,400 |
5,600 |
5,400 |
5,590 |
-0.18% |
700 |
2024/8/20 |
5,540 |
5,600 |
5,530 |
5,600 |
+1.08% |
1,000 |
2024/8/19 |
5,580 |
5,580 |
5,420 |
5,540 |
-0.72% |
1,600 |
2024/8/16 |
5,390 |
5,580 |
5,390 |
5,580 |
+2.57% |
1,500 |
2024/8/15 |
5,690 |
5,690 |
5,440 |
5,440 |
+0.00% |
700 |
2024/8/14 |
5,290 |
5,450 |
5,250 |
5,440 |
+2.84% |
2,900 |
2024/8/13 |
5,040 |
5,300 |
5,040 |
5,290 |
+2.92% |
3,900 |
2024/8/9 |
5,240 |
5,240 |
5,030 |
5,140 |
+4.90% |
2,500 |
2024/8/8 |
4,675 |
4,900 |
4,675 |
4,900 |
+3.92% |
2,900 |
2024/8/7 |
4,640 |
4,715 |
4,520 |
4,715 |
+1.62% |
2,500 |
2024/8/6 |
4,500 |
4,840 |
4,500 |
4,640 |
+3.11% |
1,600 |
2024/8/5 |
5,060 |
5,180 |
4,500 |
4,500 |
-13.13% |
10,500 |
2024/8/2 |
5,760 |
5,760 |
5,180 |
5,180 |
-10.23% |
4,000 |
2024/8/1 |
6,010 |
6,040 |
5,740 |
5,770 |
-3.83% |
3,800 |
2024/7/31 |
5,930 |
6,000 |
5,930 |
6,000 |
+1.18% |
300 |
2024/7/30 |
5,830 |
5,930 |
5,830 |
5,930 |
+0.00% |
500 |
2024/7/29 |
5,830 |
5,930 |
5,830 |
5,930 |
+0.00% |
900 |
2024/7/26 |
5,930 |
5,930 |
5,930 |
5,930 |
+0.34% |
800 |
2024/7/25 |
5,990 |
6,040 |
5,910 |
5,910 |
-1.83% |
900 |
2024/7/24 |
6,020 |
6,020 |
6,020 |
6,020 |
-0.66% |
100 |
2024/7/22 |
6,060 |
6,080 |
6,050 |
6,060 |
-0.66% |
2,000 |
2024/7/19 |
6,030 |
6,100 |
6,030 |
6,100 |
+0.83% |
1,100 |
2024/7/18 |
6,010 |
6,050 |
6,010 |
6,050 |
+0.50% |
1,800 |
2024/7/17 |
6,000 |
6,020 |
6,000 |
6,020 |
+0.84% |
500 |
2024/7/16 |
6,000 |
6,000 |
5,970 |
5,970 |
+0.67% |
900 |
2024/7/12 |
5,920 |
5,930 |
5,920 |
5,930 |
+1.89% |
200 |
2024/7/11 |
5,810 |
5,820 |
5,710 |
5,820 |
+0.17% |
1,500 |
2024/7/10 |
5,900 |
5,900 |
5,810 |
5,810 |
-1.69% |
800 |
2024/7/9 |
5,920 |
5,920 |
5,910 |
5,910 |
-0.17% |
200 |
2024/7/8 |
5,900 |
5,950 |
5,880 |
5,920 |
-0.50% |
2,300 |
2024/7/5 |
5,920 |
5,950 |
5,920 |
5,950 |
+0.68% |
600 |
2024/7/4 |
5,830 |
5,910 |
5,820 |
5,910 |
+1.90% |
1,300 |
2024/7/3 |
5,810 |
5,810 |
5,710 |
5,800 |
-0.34% |
2,000 |
2024/7/2 |
5,820 |
5,820 |
5,820 |
5,820 |
+0.34% |
300 |
2024/7/1 |
5,780 |
5,830 |
5,780 |
5,800 |
+0.87% |
1,300 |
2024/6/28 |
5,760 |
5,800 |
5,650 |
5,750 |
+0.00% |
1,900 |
2024/6/27 |
5,710 |
5,810 |
5,670 |
5,750 |
-1.37% |
1,100 |
2024/6/26 |
5,840 |
5,840 |
5,750 |
5,830 |
-0.17% |
500 |
2024/6/25 |
5,840 |
5,840 |
5,840 |
5,840 |
+0.34% |
100 |
2024/6/24 |
5,820 |
5,820 |
5,820 |
5,820 |
+0.00% |
200 |
2024/6/21 |
5,820 |
5,820 |
5,820 |
5,820 |
-0.34% |
200 |
2024/6/20 |
5,880 |
5,880 |
5,840 |
5,840 |
+1.04% |
200 |
2024/6/19 |
5,780 |
5,780 |
5,780 |
5,780 |
-1.37% |
200 |
2024/6/17 |
5,880 |
5,880 |
5,860 |
5,860 |
-0.68% |
1,100 |
2024/6/14 |
5,970 |
5,970 |
5,900 |
5,900 |
+0.17% |
300 |
2024/6/13 |
5,930 |
5,930 |
5,890 |
5,890 |
-1.17% |
200 |
2024/6/12 |
5,960 |
5,960 |
5,960 |
5,960 |
+0.00% |
100 |
2024/6/11 |
5,950 |
5,960 |
5,950 |
5,960 |
+0.17% |
400 |
2024/6/10 |
5,930 |
5,950 |
5,930 |
5,950 |
-0.34% |
200 |
2024/6/7 |
5,920 |
5,970 |
5,920 |
5,970 |
-0.83% |
300 |
2024/6/6 |
5,980 |
6,020 |
5,980 |
6,020 |
+0.84% |
400 |
2024/6/5 |
5,910 |
6,020 |
5,910 |
5,970 |
-2.29% |
4,000 |
2024/6/4 |
6,100 |
6,110 |
6,100 |
6,110 |
+0.16% |
2,100 |
2024/6/3 |
6,020 |
6,100 |
6,020 |
6,100 |
+1.50% |
1,900 |
2024/5/31 |
5,980 |
6,010 |
5,980 |
6,010 |
+1.18% |
2,300 |
2024/5/30 |
5,820 |
5,940 |
5,810 |
5,940 |
+1.37% |
1,000 |
2024/5/29 |
5,800 |
5,950 |
5,800 |
5,860 |
+1.21% |
1,200 |
2024/5/28 |
5,680 |
5,790 |
5,680 |
5,790 |
+1.94% |
1,700 |
2024/5/27 |
5,640 |
5,690 |
5,640 |
5,680 |
+2.16% |
700 |
2024/5/24 |
5,560 |
5,560 |
5,560 |
5,560 |
-1.24% |
300 |
2024/5/23 |
5,530 |
5,630 |
5,530 |
5,630 |
+1.44% |
4,100 |
2024/5/22 |
5,520 |
5,580 |
5,520 |
5,550 |
+0.54% |
1,400 |
2024/5/21 |
5,580 |
5,580 |
5,520 |
5,520 |
-1.25% |
200 |
2024/5/20 |
5,580 |
5,590 |
5,490 |
5,590 |
+0.36% |
1,100 |
2024/5/17 |
5,600 |
5,600 |
5,570 |
5,570 |
-1.07% |
4,500 |
2024/5/16 |
5,770 |
5,770 |
5,600 |
5,630 |
-1.57% |
2,600 |
2024/5/15 |
5,680 |
5,720 |
5,630 |
5,720 |
+1.60% |
1,700 |
2024/5/14 |
5,650 |
5,770 |
5,530 |
5,630 |
+1.44% |
4,100 |
2024/5/13 |
6,000 |
6,150 |
5,430 |
5,550 |
-7.19% |
10,300 |
2024/5/10 |
6,240 |
6,240 |
5,980 |
5,980 |
-5.68% |
5,600 |
2024/5/9 |
6,020 |
6,530 |
6,020 |
6,340 |
+6.38% |
11,200 |
2024/5/8 |
6,000 |
6,000 |
5,960 |
5,960 |
+0.00% |
2,100 |
2024/5/7 |
5,940 |
5,980 |
5,930 |
5,960 |
+0.51% |
1,600 |
2024/5/2 |
5,830 |
5,930 |
5,780 |
5,930 |
+1.72% |
700 |
2024/5/1 |
5,770 |
5,830 |
5,770 |
5,830 |
+0.87% |
200 |
2024/4/30 |
5,770 |
5,780 |
5,770 |
5,780 |
+0.35% |
200 |
2024/4/26 |
5,800 |
5,800 |
5,750 |
5,760 |
+1.05% |
700 |
2024/4/25 |
5,710 |
5,710 |
5,700 |
5,700 |
+0.00% |
900 |
2024/4/24 |
5,780 |
5,800 |
5,700 |
5,700 |
+0.00% |
1,100 |
2024/4/23 |
5,700 |
5,700 |
5,700 |
5,700 |
+0.71% |
200 |
2024/4/22 |
5,740 |
5,740 |
5,650 |
5,660 |
+1.80% |
900 |
2024/4/19 |
5,460 |
5,560 |
5,400 |
5,560 |
+1.83% |
1,500 |
2024/4/18 |
5,400 |
5,460 |
5,400 |
5,460 |
+1.11% |
1,100 |
2024/4/17 |
5,460 |
5,460 |
5,400 |
5,400 |
-0.92% |
1,400 |
2024/4/16 |
5,670 |
5,700 |
5,430 |
5,450 |
-3.54% |
2,900 |
2024/4/15 |
5,800 |
5,800 |
5,650 |
5,650 |
-2.75% |
1,100 |
2024/4/12 |
5,680 |
5,810 |
5,680 |
5,810 |
+2.29% |
1,600 |
2024/4/11 |
5,610 |
5,680 |
5,610 |
5,680 |
+0.89% |
800 |
2024/4/10 |
5,620 |
5,700 |
5,620 |
5,630 |
-2.93% |
1,600 |
2024/4/9 |
5,560 |
5,800 |
5,540 |
5,800 |
+2.47% |
1,600 |
2024/4/8 |
5,710 |
5,710 |
5,660 |
5,660 |
+0.00% |
900 |
2024/4/5 |
5,610 |
5,660 |
5,600 |
5,660 |
+0.89% |
500 |
2024/4/4 |
5,770 |
5,830 |
5,510 |
5,610 |
-2.43% |
1,700 |
2024/4/3 |
5,400 |
5,850 |
5,400 |
5,750 |
+5.89% |
3,400 |
2024/4/2 |
5,700 |
5,870 |
5,380 |
5,430 |
-4.40% |
5,500 |
2024/4/1 |
5,870 |
5,870 |
5,680 |
5,680 |
-2.91% |
300 |
2024/3/29 |
5,810 |
5,970 |
5,780 |
5,850 |
+0.17% |
1,300 |
2024/3/28 |
5,810 |
5,840 |
5,810 |
5,840 |
-0.85% |
500 |
2024/3/27 |
5,990 |
5,990 |
5,760 |
5,890 |
-2.00% |
4,000 |
2024/3/26 |
6,010 |
6,010 |
6,010 |
6,010 |
-0.66% |
300 |
2024/3/25 |
6,080 |
6,080 |
6,050 |
6,050 |
-0.17% |
1,200 |
2024/3/22 |
6,010 |
6,060 |
5,990 |
6,060 |
+0.83% |
1,200 |
2024/3/21 |
6,060 |
6,060 |
6,000 |
6,010 |
-0.83% |
2,500 |
2024/3/19 |
6,110 |
6,180 |
6,000 |
6,060 |
-0.82% |
9,000 |
2024/3/18 |
5,940 |
6,110 |
5,940 |
6,110 |
+3.74% |
5,700 |
2024/3/15 |
5,910 |
5,930 |
5,820 |
5,890 |
-0.34% |
3,300 |
2024/3/14 |
5,710 |
5,910 |
5,710 |
5,910 |
+5.16% |
4,700 |
2024/3/13 |
5,580 |
5,660 |
5,550 |
5,620 |
+1.26% |
800 |
2024/3/12 |
5,480 |
5,560 |
5,480 |
5,550 |
+0.00% |
1,100 |
2024/3/11 |
5,420 |
5,740 |
5,420 |
5,550 |
+0.73% |
13,800 |
2024/3/8 |
5,750 |
5,750 |
5,510 |
5,510 |
-4.17% |
700 |
2024/3/7 |
5,880 |
5,900 |
5,700 |
5,750 |
-0.86% |
6,600 |
2024/3/6 |
5,670 |
5,800 |
5,670 |
5,800 |
+2.29% |
2,700 |
2024/3/5 |
5,630 |
5,700 |
5,630 |
5,670 |
+0.71% |
2,400 |
2024/3/4 |
5,580 |
5,630 |
5,550 |
5,630 |
+2.18% |
2,200 |
2024/3/1 |
5,600 |
5,600 |
5,500 |
5,510 |
-1.25% |
10,400 |
2024/2/29 |
5,470 |
5,600 |
5,470 |
5,580 |
+3.33% |
5,900 |
2024/2/28 |
5,460 |
5,460 |
5,400 |
5,400 |
-1.10% |
1,400 |
2024/2/27 |
5,500 |
5,520 |
5,460 |
5,460 |
+0.92% |
1,600 |
2024/2/26 |
5,500 |
5,500 |
5,400 |
5,410 |
+0.00% |
10,500 |
2024/2/22 |
5,420 |
5,500 |
5,410 |
5,410 |
+0.19% |
2,200 |
|