日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
3,115 |
3,125 |
3,075 |
3,090 |
-1.59% |
10,200 |
2024/8/22 |
3,025 |
3,140 |
3,000 |
3,140 |
+4.49% |
43,400 |
2024/8/21 |
2,992 |
3,025 |
2,990 |
3,005 |
-0.33% |
14,200 |
2024/8/20 |
2,950 |
3,015 |
2,945 |
3,015 |
+2.27% |
19,600 |
2024/8/19 |
2,932 |
2,994 |
2,929 |
2,948 |
+0.68% |
38,100 |
2024/8/16 |
2,934 |
2,950 |
2,905 |
2,928 |
+0.86% |
21,900 |
2024/8/15 |
2,905 |
2,933 |
2,891 |
2,903 |
+0.17% |
11,600 |
2024/8/14 |
2,910 |
2,943 |
2,885 |
2,898 |
-0.07% |
18,000 |
2024/8/13 |
2,934 |
2,934 |
2,828 |
2,900 |
+3.61% |
38,800 |
2024/8/9 |
2,823 |
2,859 |
2,768 |
2,799 |
+0.94% |
20,500 |
2024/8/8 |
2,750 |
2,847 |
2,748 |
2,773 |
-0.54% |
23,100 |
2024/8/7 |
2,799 |
2,864 |
2,768 |
2,788 |
+0.22% |
26,300 |
2024/8/6 |
2,783 |
2,810 |
2,701 |
2,782 |
+3.69% |
40,000 |
2024/8/5 |
2,767 |
2,845 |
2,556 |
2,683 |
-6.42% |
110,800 |
2024/8/2 |
2,945 |
2,945 |
2,836 |
2,867 |
-5.07% |
73,500 |
2024/8/1 |
3,025 |
3,050 |
3,000 |
3,020 |
-1.63% |
23,800 |
2024/7/31 |
3,010 |
3,070 |
3,005 |
3,070 |
+1.66% |
13,000 |
2024/7/30 |
3,050 |
3,050 |
3,000 |
3,020 |
-0.82% |
49,500 |
2024/7/29 |
3,030 |
3,055 |
3,010 |
3,045 |
+1.50% |
21,300 |
2024/7/26 |
3,000 |
3,030 |
2,995 |
3,000 |
+0.00% |
16,500 |
2024/7/25 |
2,998 |
3,020 |
2,968 |
3,000 |
+0.00% |
25,400 |
2024/7/24 |
3,025 |
3,030 |
2,989 |
3,000 |
-0.99% |
20,200 |
2024/7/23 |
3,015 |
3,045 |
3,015 |
3,030 |
+0.50% |
11,900 |
2024/7/22 |
3,000 |
3,030 |
2,989 |
3,015 |
+0.50% |
13,600 |
2024/7/19 |
3,000 |
3,020 |
2,982 |
3,000 |
-0.33% |
30,400 |
2024/7/18 |
3,005 |
3,035 |
3,005 |
3,010 |
+0.00% |
10,600 |
2024/7/17 |
3,020 |
3,040 |
3,010 |
3,010 |
-0.33% |
22,300 |
2024/7/16 |
3,025 |
3,045 |
3,005 |
3,020 |
+0.50% |
16,400 |
2024/7/12 |
2,968 |
3,030 |
2,968 |
3,005 |
+0.60% |
19,600 |
2024/7/11 |
3,030 |
3,030 |
2,972 |
2,987 |
-1.26% |
27,600 |
2024/7/10 |
3,040 |
3,045 |
3,005 |
3,025 |
-0.33% |
18,700 |
2024/7/9 |
3,050 |
3,050 |
3,010 |
3,035 |
+0.00% |
15,500 |
2024/7/8 |
3,040 |
3,050 |
3,015 |
3,035 |
+0.17% |
21,200 |
2024/7/5 |
3,020 |
3,035 |
3,005 |
3,030 |
+0.33% |
15,000 |
2024/7/4 |
2,997 |
3,020 |
2,993 |
3,020 |
+1.44% |
19,100 |
2024/7/3 |
2,989 |
2,998 |
2,976 |
2,977 |
+0.03% |
15,800 |
2024/7/2 |
2,984 |
2,993 |
2,972 |
2,976 |
+0.71% |
15,500 |
2024/7/1 |
2,980 |
3,005 |
2,955 |
2,955 |
-0.67% |
19,500 |
2024/6/28 |
2,993 |
2,993 |
2,968 |
2,975 |
-0.47% |
13,500 |
2024/6/27 |
2,967 |
2,995 |
2,953 |
2,989 |
+1.05% |
22,100 |
2024/6/26 |
2,932 |
2,969 |
2,912 |
2,958 |
+1.58% |
24,500 |
2024/6/25 |
2,911 |
2,935 |
2,902 |
2,912 |
-0.17% |
14,000 |
2024/6/24 |
2,931 |
2,931 |
2,894 |
2,917 |
-0.48% |
11,800 |
2024/6/21 |
2,882 |
2,937 |
2,882 |
2,931 |
+1.17% |
27,900 |
2024/6/20 |
2,899 |
2,915 |
2,882 |
2,897 |
-0.07% |
13,000 |
2024/6/19 |
2,920 |
2,920 |
2,877 |
2,899 |
-0.51% |
27,800 |
2024/6/18 |
2,850 |
2,915 |
2,850 |
2,914 |
+2.79% |
31,700 |
2024/6/17 |
2,853 |
2,853 |
2,811 |
2,835 |
-1.66% |
21,500 |
2024/6/14 |
2,850 |
2,898 |
2,817 |
2,883 |
+2.78% |
40,500 |
2024/6/13 |
2,828 |
2,832 |
2,795 |
2,805 |
-0.81% |
18,700 |
2024/6/12 |
2,837 |
2,849 |
2,817 |
2,828 |
-0.28% |
9,800 |
2024/6/11 |
2,830 |
2,860 |
2,825 |
2,836 |
+0.21% |
19,000 |
2024/6/10 |
2,839 |
2,839 |
2,790 |
2,830 |
+1.29% |
13,900 |
2024/6/7 |
2,797 |
2,814 |
2,782 |
2,794 |
-0.11% |
17,900 |
2024/6/6 |
2,816 |
2,827 |
2,786 |
2,797 |
-0.50% |
19,300 |
2024/6/5 |
2,788 |
2,831 |
2,788 |
2,811 |
-0.67% |
17,500 |
2024/6/4 |
2,760 |
2,830 |
2,760 |
2,830 |
+2.42% |
32,600 |
2024/6/3 |
2,798 |
2,798 |
2,762 |
2,763 |
-0.79% |
16,000 |
2024/5/31 |
2,763 |
2,793 |
2,758 |
2,785 |
+0.80% |
10,300 |
2024/5/30 |
2,715 |
2,769 |
2,703 |
2,763 |
+0.99% |
26,500 |
2024/5/29 |
2,783 |
2,783 |
2,721 |
2,736 |
-1.05% |
29,500 |
2024/5/28 |
2,824 |
2,824 |
2,765 |
2,765 |
-1.36% |
21,000 |
2024/5/27 |
2,812 |
2,821 |
2,788 |
2,803 |
-0.28% |
19,500 |
2024/5/24 |
2,802 |
2,842 |
2,801 |
2,811 |
-0.57% |
9,400 |
2024/5/23 |
2,830 |
2,844 |
2,806 |
2,827 |
+0.04% |
18,500 |
2024/5/22 |
2,857 |
2,886 |
2,826 |
2,826 |
-1.09% |
16,600 |
2024/5/21 |
2,881 |
2,891 |
2,857 |
2,857 |
+0.00% |
15,200 |
2024/5/20 |
2,840 |
2,899 |
2,840 |
2,857 |
+0.18% |
25,700 |
2024/5/17 |
2,817 |
2,852 |
2,802 |
2,852 |
+1.24% |
19,600 |
2024/5/16 |
2,850 |
2,855 |
2,806 |
2,817 |
-0.63% |
19,000 |
2024/5/15 |
2,927 |
2,927 |
2,835 |
2,835 |
-2.58% |
35,900 |
2024/5/14 |
2,835 |
2,945 |
2,828 |
2,910 |
+1.11% |
65,700 |
2024/5/13 |
2,842 |
2,912 |
2,811 |
2,878 |
+6.00% |
94,200 |
2024/5/10 |
2,722 |
2,741 |
2,715 |
2,715 |
-0.37% |
22,900 |
2024/5/9 |
2,748 |
2,748 |
2,725 |
2,725 |
-0.84% |
17,700 |
2024/5/8 |
2,781 |
2,783 |
2,745 |
2,748 |
-1.61% |
34,600 |
2024/5/7 |
2,779 |
2,804 |
2,768 |
2,793 |
+1.49% |
31,300 |
2024/5/2 |
2,772 |
2,775 |
2,729 |
2,752 |
-0.86% |
25,600 |
2024/5/1 |
2,780 |
2,791 |
2,755 |
2,776 |
-1.14% |
31,400 |
2024/4/30 |
2,830 |
2,830 |
2,796 |
2,808 |
+1.01% |
29,700 |
2024/4/26 |
2,790 |
2,800 |
2,761 |
2,780 |
-0.54% |
100,100 |
2024/4/25 |
2,829 |
2,829 |
2,787 |
2,795 |
-0.68% |
27,800 |
2024/4/24 |
2,818 |
2,838 |
2,801 |
2,814 |
+0.72% |
33,500 |
2024/4/23 |
2,778 |
2,804 |
2,769 |
2,794 |
+1.67% |
37,300 |
2024/4/22 |
2,699 |
2,756 |
2,693 |
2,748 |
+2.12% |
40,200 |
2024/4/19 |
2,732 |
2,732 |
2,665 |
2,691 |
-2.07% |
53,400 |
2024/4/18 |
2,684 |
2,749 |
2,682 |
2,748 |
+2.38% |
39,200 |
2024/4/17 |
2,725 |
2,725 |
2,673 |
2,684 |
-0.11% |
44,700 |
2024/4/16 |
2,727 |
2,727 |
2,687 |
2,687 |
-2.50% |
71,300 |
2024/4/15 |
2,825 |
2,834 |
2,727 |
2,756 |
-4.14% |
106,300 |
2024/4/12 |
2,898 |
2,898 |
2,865 |
2,875 |
-0.03% |
16,600 |
2024/4/11 |
2,887 |
2,892 |
2,861 |
2,876 |
-0.45% |
22,200 |
2024/4/10 |
2,901 |
2,919 |
2,888 |
2,889 |
-0.48% |
21,300 |
2024/4/9 |
2,872 |
2,913 |
2,852 |
2,903 |
+1.08% |
33,100 |
2024/4/8 |
2,851 |
2,877 |
2,835 |
2,872 |
+1.52% |
33,400 |
2024/4/5 |
2,806 |
2,838 |
2,800 |
2,829 |
-0.42% |
38,500 |
2024/4/4 |
2,860 |
2,860 |
2,822 |
2,841 |
+0.00% |
43,800 |
2024/4/3 |
2,811 |
2,872 |
2,811 |
2,841 |
+0.46% |
36,800 |
2024/4/2 |
2,918 |
2,948 |
2,810 |
2,828 |
-3.08% |
87,100 |
2024/4/1 |
2,950 |
2,971 |
2,910 |
2,918 |
-2.08% |
42,800 |
2024/3/29 |
2,940 |
2,989 |
2,940 |
2,980 |
+3.47% |
56,200 |
2024/3/28 |
2,974 |
2,974 |
2,851 |
2,880 |
-4.48% |
134,100 |
2024/3/27 |
3,025 |
3,055 |
3,005 |
3,015 |
-0.33% |
208,100 |
2024/3/26 |
3,060 |
3,060 |
3,015 |
3,025 |
-1.31% |
47,700 |
2024/3/25 |
3,070 |
3,080 |
3,050 |
3,065 |
-0.16% |
30,700 |
2024/3/22 |
3,055 |
3,085 |
3,045 |
3,070 |
+1.15% |
31,600 |
2024/3/21 |
3,055 |
3,120 |
3,025 |
3,035 |
+0.66% |
65,000 |
2024/3/19 |
2,967 |
3,015 |
2,964 |
3,015 |
+2.38% |
58,000 |
2024/3/18 |
2,978 |
2,978 |
2,930 |
2,945 |
-1.14% |
43,600 |
2024/3/15 |
2,992 |
3,000 |
2,971 |
2,979 |
-0.27% |
18,800 |
2024/3/14 |
2,944 |
3,000 |
2,944 |
2,987 |
+1.46% |
59,800 |
2024/3/13 |
2,970 |
2,990 |
2,942 |
2,944 |
-0.64% |
24,300 |
2024/3/12 |
2,929 |
2,965 |
2,881 |
2,963 |
+1.16% |
32,700 |
2024/3/11 |
2,993 |
2,998 |
2,879 |
2,929 |
-1.81% |
44,400 |
2024/3/8 |
2,991 |
3,005 |
2,967 |
2,983 |
-1.23% |
63,600 |
2024/3/7 |
2,986 |
3,025 |
2,974 |
3,020 |
+1.14% |
39,400 |
2024/3/6 |
2,928 |
2,992 |
2,928 |
2,986 |
+1.39% |
47,500 |
2024/3/5 |
2,945 |
2,954 |
2,912 |
2,945 |
-0.34% |
38,800 |
2024/3/4 |
2,951 |
2,970 |
2,908 |
2,955 |
+0.58% |
60,500 |
2024/3/1 |
3,030 |
3,035 |
2,938 |
2,938 |
-3.04% |
109,500 |
2024/2/29 |
2,950 |
3,045 |
2,933 |
3,030 |
+3.41% |
64,400 |
2024/2/28 |
2,847 |
2,944 |
2,847 |
2,930 |
+2.92% |
83,000 |
2024/2/27 |
2,861 |
2,871 |
2,832 |
2,847 |
-1.04% |
74,900 |
|