日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
2,836 |
2,845 |
2,832 |
2,832 |
-0.28% |
900 |
2024/8/22 |
2,830 |
2,840 |
2,830 |
2,840 |
+0.35% |
1,100 |
2024/8/21 |
2,840 |
2,840 |
2,827 |
2,830 |
-0.35% |
2,800 |
2024/8/20 |
2,848 |
2,848 |
2,840 |
2,840 |
-0.28% |
3,800 |
2024/8/19 |
2,830 |
2,850 |
2,828 |
2,848 |
-0.25% |
3,600 |
2024/8/16 |
2,850 |
2,855 |
2,840 |
2,855 |
+0.35% |
1,500 |
2024/8/15 |
2,820 |
2,850 |
2,820 |
2,845 |
+0.82% |
3,700 |
2024/8/14 |
2,850 |
2,850 |
2,820 |
2,822 |
-0.28% |
4,200 |
2024/8/13 |
2,824 |
2,847 |
2,822 |
2,830 |
+0.35% |
2,600 |
2024/8/9 |
2,817 |
2,895 |
2,812 |
2,820 |
+0.11% |
3,800 |
2024/8/8 |
2,811 |
2,840 |
2,811 |
2,817 |
+0.25% |
1,700 |
2024/8/7 |
2,810 |
2,850 |
2,713 |
2,810 |
-0.39% |
2,600 |
2024/8/6 |
2,850 |
2,860 |
2,811 |
2,821 |
+0.75% |
3,200 |
2024/8/5 |
2,850 |
2,890 |
2,652 |
2,800 |
-3.45% |
8,900 |
2024/8/2 |
2,935 |
2,944 |
2,900 |
2,900 |
-1.86% |
4,800 |
2024/8/1 |
2,968 |
2,968 |
2,950 |
2,955 |
-0.34% |
3,400 |
2024/7/31 |
2,975 |
2,975 |
2,965 |
2,965 |
-0.34% |
1,800 |
2024/7/30 |
2,970 |
2,977 |
2,970 |
2,975 |
-0.20% |
1,000 |
2024/7/29 |
2,969 |
2,993 |
2,969 |
2,981 |
+0.40% |
800 |
2024/7/26 |
2,963 |
2,969 |
2,963 |
2,969 |
+0.20% |
7,100 |
2024/7/25 |
2,970 |
2,970 |
2,961 |
2,963 |
-0.27% |
2,200 |
2024/7/24 |
2,971 |
2,998 |
2,971 |
2,971 |
-0.07% |
1,100 |
2024/7/23 |
2,977 |
3,000 |
2,973 |
2,973 |
+0.10% |
1,900 |
2024/7/22 |
2,993 |
2,993 |
2,965 |
2,970 |
-0.74% |
15,800 |
2024/7/19 |
2,999 |
3,005 |
2,992 |
2,992 |
-0.10% |
1,100 |
2024/7/18 |
2,994 |
3,010 |
2,994 |
2,995 |
+0.03% |
700 |
2024/7/17 |
3,010 |
3,015 |
2,994 |
2,994 |
-0.53% |
3,200 |
2024/7/16 |
3,000 |
3,055 |
2,995 |
3,010 |
+0.47% |
10,300 |
2024/7/12 |
2,995 |
2,996 |
2,995 |
2,996 |
+0.03% |
400 |
2024/7/11 |
2,990 |
2,995 |
2,990 |
2,995 |
-0.17% |
1,800 |
2024/7/10 |
3,000 |
3,000 |
2,987 |
3,000 |
+0.00% |
3,000 |
2024/7/9 |
3,015 |
3,015 |
2,986 |
3,000 |
-0.50% |
1,100 |
2024/7/8 |
2,999 |
3,015 |
2,999 |
3,015 |
+0.50% |
1,800 |
2024/7/5 |
2,995 |
3,055 |
2,995 |
3,000 |
+0.17% |
5,800 |
2024/7/4 |
2,978 |
2,995 |
2,978 |
2,995 |
+0.50% |
1,100 |
2024/7/3 |
2,978 |
2,984 |
2,978 |
2,980 |
+0.07% |
1,200 |
2024/7/2 |
2,978 |
2,990 |
2,965 |
2,978 |
+0.44% |
4,400 |
2024/7/1 |
2,960 |
2,975 |
2,960 |
2,965 |
+0.17% |
2,800 |
2024/6/28 |
2,957 |
2,970 |
2,957 |
2,960 |
+0.10% |
1,600 |
2024/6/27 |
2,950 |
2,960 |
2,950 |
2,957 |
+0.24% |
1,400 |
2024/6/26 |
2,954 |
2,980 |
2,950 |
2,950 |
-0.14% |
5,700 |
2024/6/25 |
2,955 |
2,965 |
2,944 |
2,954 |
-0.17% |
4,100 |
2024/6/24 |
2,960 |
2,965 |
2,954 |
2,959 |
-0.24% |
1,600 |
2024/6/21 |
2,960 |
2,967 |
2,960 |
2,966 |
+0.20% |
900 |
2024/6/20 |
2,958 |
2,960 |
2,947 |
2,960 |
+0.10% |
6,300 |
2024/6/19 |
2,965 |
2,965 |
2,957 |
2,957 |
-0.34% |
2,600 |
2024/6/18 |
2,965 |
2,967 |
2,958 |
2,967 |
+0.10% |
2,300 |
2024/6/17 |
2,977 |
2,977 |
2,963 |
2,964 |
-0.44% |
3,100 |
2024/6/14 |
2,970 |
2,980 |
2,970 |
2,977 |
+0.20% |
1,800 |
2024/6/13 |
2,977 |
2,980 |
2,971 |
2,971 |
-0.50% |
900 |
2024/6/12 |
2,977 |
2,986 |
2,977 |
2,986 |
-0.13% |
1,100 |
2024/6/11 |
2,983 |
2,994 |
2,969 |
2,990 |
+0.20% |
2,800 |
2024/6/10 |
2,990 |
2,990 |
2,980 |
2,984 |
-0.07% |
6,600 |
2024/6/7 |
2,994 |
2,994 |
2,981 |
2,986 |
-0.27% |
900 |
2024/6/6 |
2,990 |
2,995 |
2,980 |
2,994 |
+0.13% |
1,600 |
2024/6/5 |
3,000 |
3,000 |
2,982 |
2,990 |
-0.33% |
2,500 |
2024/6/4 |
2,996 |
3,005 |
2,996 |
3,000 |
-0.17% |
2,000 |
2024/6/3 |
3,000 |
3,005 |
2,997 |
3,005 |
+0.17% |
3,300 |
2024/5/31 |
3,000 |
3,000 |
3,000 |
3,000 |
-0.33% |
1,100 |
2024/5/30 |
3,000 |
3,010 |
3,000 |
3,010 |
-0.17% |
800 |
2024/5/29 |
3,015 |
3,015 |
3,015 |
3,015 |
+0.00% |
1,200 |
2024/5/28 |
3,015 |
3,015 |
3,000 |
3,015 |
+0.00% |
1,600 |
2024/5/27 |
3,015 |
3,015 |
3,015 |
3,015 |
+0.17% |
1,400 |
2024/5/24 |
3,000 |
3,010 |
2,991 |
3,010 |
+0.50% |
1,200 |
2024/5/23 |
3,010 |
3,010 |
2,995 |
2,995 |
-0.33% |
2,000 |
2024/5/22 |
3,015 |
3,015 |
3,005 |
3,005 |
-0.33% |
1,200 |
2024/5/21 |
3,015 |
3,015 |
3,010 |
3,015 |
+0.00% |
800 |
2024/5/20 |
3,015 |
3,020 |
3,015 |
3,015 |
+0.00% |
3,500 |
2024/5/17 |
3,025 |
3,025 |
3,010 |
3,015 |
-0.17% |
1,100 |
2024/5/16 |
3,020 |
3,020 |
3,005 |
3,020 |
+0.17% |
1,100 |
2024/5/15 |
3,015 |
3,015 |
3,015 |
3,015 |
+0.17% |
200 |
2024/5/14 |
3,015 |
3,025 |
3,000 |
3,010 |
+0.17% |
2,200 |
2024/5/13 |
3,020 |
3,020 |
3,005 |
3,005 |
-0.33% |
4,500 |
2024/5/10 |
3,015 |
3,035 |
3,015 |
3,015 |
+0.00% |
4,700 |
2024/5/9 |
3,005 |
3,040 |
3,005 |
3,015 |
+0.17% |
2,600 |
2024/5/8 |
3,025 |
3,035 |
3,010 |
3,010 |
-0.50% |
1,100 |
2024/5/7 |
3,030 |
3,030 |
3,025 |
3,025 |
+0.17% |
1,000 |
2024/5/2 |
3,030 |
3,045 |
3,020 |
3,020 |
+0.00% |
1,300 |
2024/5/1 |
3,010 |
3,020 |
3,010 |
3,020 |
-0.33% |
700 |
2024/4/30 |
3,030 |
3,030 |
3,005 |
3,030 |
+0.66% |
3,300 |
2024/4/26 |
3,010 |
3,010 |
3,005 |
3,010 |
+0.17% |
1,400 |
2024/4/25 |
3,010 |
3,015 |
3,005 |
3,005 |
-0.17% |
700 |
2024/4/24 |
3,010 |
3,015 |
3,010 |
3,010 |
-0.66% |
600 |
2024/4/23 |
3,030 |
3,035 |
3,010 |
3,030 |
+0.66% |
3,300 |
2024/4/22 |
3,010 |
3,035 |
3,005 |
3,010 |
+0.17% |
5,100 |
2024/4/19 |
3,015 |
3,015 |
3,005 |
3,005 |
-0.33% |
1,100 |
2024/4/18 |
3,005 |
3,015 |
3,000 |
3,015 |
+0.17% |
1,900 |
2024/4/17 |
3,030 |
3,035 |
3,010 |
3,010 |
+0.00% |
700 |
2024/4/16 |
3,035 |
3,040 |
3,010 |
3,010 |
-0.82% |
2,100 |
2024/4/15 |
3,030 |
3,035 |
3,030 |
3,035 |
+0.17% |
1,000 |
2024/4/12 |
3,010 |
3,030 |
3,005 |
3,030 |
+1.00% |
2,900 |
2024/4/11 |
3,020 |
3,020 |
3,000 |
3,000 |
+0.00% |
2,200 |
2024/4/10 |
2,988 |
3,005 |
2,988 |
3,000 |
+0.40% |
1,300 |
2024/4/9 |
2,985 |
2,999 |
2,985 |
2,988 |
+0.10% |
1,700 |
2024/4/8 |
2,980 |
2,985 |
2,980 |
2,985 |
+0.17% |
2,900 |
2024/4/5 |
2,970 |
2,980 |
2,970 |
2,980 |
+0.30% |
1,000 |
2024/4/4 |
2,974 |
2,986 |
2,971 |
2,971 |
-0.50% |
2,400 |
2024/4/3 |
2,988 |
2,988 |
2,971 |
2,986 |
-0.07% |
1,600 |
2024/4/2 |
2,995 |
2,995 |
2,965 |
2,988 |
-0.23% |
1,800 |
2024/4/1 |
2,979 |
2,995 |
2,963 |
2,995 |
+0.71% |
3,100 |
2024/3/29 |
2,977 |
2,977 |
2,958 |
2,974 |
+0.20% |
3,800 |
2024/3/28 |
2,980 |
3,000 |
2,938 |
2,968 |
-1.72% |
9,100 |
2024/3/27 |
3,020 |
3,025 |
3,015 |
3,020 |
+0.17% |
7,600 |
2024/3/26 |
3,040 |
3,040 |
3,010 |
3,015 |
-0.82% |
12,800 |
2024/3/25 |
3,050 |
3,050 |
3,035 |
3,040 |
-0.16% |
6,800 |
2024/3/22 |
3,060 |
3,060 |
3,035 |
3,045 |
-0.33% |
9,200 |
2024/3/21 |
3,050 |
3,055 |
3,045 |
3,055 |
+0.16% |
20,900 |
2024/3/19 |
3,050 |
3,060 |
3,035 |
3,050 |
+0.00% |
6,300 |
2024/3/18 |
3,070 |
3,075 |
3,035 |
3,050 |
+0.16% |
9,200 |
2024/3/15 |
3,050 |
3,055 |
3,040 |
3,045 |
-0.16% |
2,000 |
2024/3/14 |
3,060 |
3,060 |
3,035 |
3,050 |
-0.33% |
2,300 |
2024/3/13 |
3,070 |
3,080 |
3,050 |
3,060 |
-0.16% |
2,900 |
2024/3/12 |
3,080 |
3,085 |
3,065 |
3,065 |
-0.65% |
2,600 |
2024/3/11 |
3,090 |
3,090 |
3,060 |
3,085 |
-0.16% |
4,800 |
2024/3/8 |
3,095 |
3,100 |
3,085 |
3,090 |
-0.32% |
1,300 |
2024/3/7 |
3,115 |
3,115 |
3,095 |
3,100 |
-0.16% |
1,300 |
2024/3/6 |
3,105 |
3,140 |
3,105 |
3,105 |
+0.16% |
900 |
2024/3/5 |
3,100 |
3,105 |
3,085 |
3,100 |
-0.16% |
3,400 |
2024/3/4 |
3,130 |
3,130 |
3,105 |
3,105 |
-0.80% |
1,800 |
2024/3/1 |
3,120 |
3,130 |
3,105 |
3,130 |
+0.64% |
600 |
2024/2/29 |
3,140 |
3,140 |
3,110 |
3,110 |
-0.96% |
700 |
2024/2/27 |
3,140 |
3,140 |
3,140 |
3,140 |
+0.00% |
700 |
2024/2/26 |
3,110 |
3,150 |
3,110 |
3,140 |
+0.96% |
2,100 |
|