日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
2,999 |
3,000 |
2,993 |
2,993 |
-0.13% |
3,100 |
2024/8/22 |
2,996 |
3,005 |
2,996 |
2,997 |
-0.10% |
1,500 |
2024/8/21 |
2,995 |
3,010 |
2,991 |
3,000 |
+0.07% |
2,500 |
2024/8/20 |
3,005 |
3,010 |
2,998 |
2,998 |
-0.23% |
2,500 |
2024/8/19 |
2,984 |
3,005 |
2,983 |
3,005 |
+0.87% |
4,300 |
2024/8/16 |
2,984 |
2,984 |
2,975 |
2,979 |
+0.24% |
2,800 |
2024/8/15 |
2,980 |
2,984 |
2,971 |
2,972 |
-0.77% |
2,500 |
2024/8/14 |
2,969 |
2,995 |
2,969 |
2,995 |
+0.88% |
2,400 |
2024/8/13 |
2,965 |
2,971 |
2,940 |
2,969 |
+0.34% |
3,500 |
2024/8/9 |
2,962 |
2,964 |
2,912 |
2,959 |
+1.61% |
3,000 |
2024/8/8 |
2,910 |
2,953 |
2,902 |
2,912 |
+0.28% |
2,300 |
2024/8/7 |
2,857 |
2,950 |
2,857 |
2,904 |
+1.40% |
3,200 |
2024/8/6 |
2,825 |
2,866 |
2,780 |
2,864 |
+1.38% |
7,900 |
2024/8/5 |
2,858 |
2,874 |
2,730 |
2,825 |
-4.88% |
15,400 |
2024/8/2 |
2,971 |
2,978 |
2,943 |
2,970 |
-0.97% |
5,500 |
2024/8/1 |
3,000 |
3,000 |
2,980 |
2,999 |
-0.03% |
1,800 |
2024/7/31 |
2,995 |
3,000 |
2,979 |
3,000 |
+0.17% |
2,300 |
2024/7/30 |
3,005 |
3,030 |
2,976 |
2,995 |
+0.03% |
2,900 |
2024/7/29 |
2,979 |
2,995 |
2,968 |
2,994 |
+0.50% |
3,300 |
2024/7/26 |
2,976 |
2,980 |
2,972 |
2,979 |
+0.24% |
1,600 |
2024/7/25 |
3,000 |
3,005 |
2,972 |
2,972 |
-0.93% |
3,500 |
2024/7/24 |
3,010 |
3,010 |
3,000 |
3,000 |
-0.17% |
700 |
2024/7/23 |
3,015 |
3,015 |
3,000 |
3,005 |
-0.17% |
1,900 |
2024/7/22 |
2,996 |
3,015 |
2,995 |
3,010 |
+0.47% |
6,400 |
2024/7/19 |
3,000 |
3,000 |
2,996 |
2,996 |
+0.07% |
1,700 |
2024/7/18 |
2,994 |
2,999 |
2,993 |
2,994 |
-0.17% |
1,000 |
2024/7/17 |
3,000 |
3,000 |
2,993 |
2,999 |
+0.00% |
1,400 |
2024/7/16 |
2,999 |
3,000 |
2,990 |
2,999 |
+0.40% |
3,800 |
2024/7/12 |
2,973 |
2,998 |
2,973 |
2,987 |
-0.20% |
3,800 |
2024/7/11 |
2,988 |
2,994 |
2,985 |
2,993 |
+0.03% |
2,400 |
2024/7/10 |
2,995 |
2,995 |
2,990 |
2,992 |
-0.07% |
1,500 |
2024/7/9 |
2,998 |
2,999 |
2,989 |
2,994 |
-0.13% |
2,000 |
2024/7/8 |
3,000 |
3,000 |
2,991 |
2,998 |
+0.30% |
1,900 |
2024/7/5 |
2,979 |
2,989 |
2,972 |
2,989 |
+0.30% |
2,600 |
2024/7/4 |
2,989 |
2,989 |
2,976 |
2,980 |
-0.17% |
1,800 |
2024/7/3 |
2,970 |
2,985 |
2,956 |
2,985 |
+1.02% |
3,600 |
2024/7/2 |
2,940 |
2,955 |
2,940 |
2,955 |
+0.61% |
2,800 |
2024/7/1 |
2,949 |
2,950 |
2,930 |
2,937 |
+0.31% |
3,100 |
2024/6/28 |
2,925 |
2,949 |
2,920 |
2,928 |
+0.38% |
5,300 |
2024/6/27 |
2,897 |
2,920 |
2,889 |
2,917 |
+0.90% |
5,600 |
2024/6/26 |
2,880 |
2,891 |
2,870 |
2,891 |
+0.38% |
2,000 |
2024/6/25 |
2,889 |
2,893 |
2,880 |
2,880 |
+0.00% |
1,900 |
2024/6/24 |
2,885 |
2,888 |
2,874 |
2,880 |
+0.31% |
1,400 |
2024/6/21 |
2,888 |
2,888 |
2,861 |
2,871 |
-0.14% |
1,300 |
2024/6/20 |
2,875 |
2,877 |
2,870 |
2,875 |
+0.35% |
1,200 |
2024/6/19 |
2,865 |
2,865 |
2,865 |
2,865 |
+0.00% |
300 |
2024/6/18 |
2,883 |
2,883 |
2,863 |
2,865 |
-0.24% |
1,100 |
2024/6/17 |
2,877 |
2,880 |
2,860 |
2,872 |
-0.17% |
2,200 |
2024/6/14 |
2,875 |
2,880 |
2,865 |
2,877 |
+0.14% |
2,000 |
2024/6/13 |
2,872 |
2,873 |
2,872 |
2,873 |
+0.03% |
500 |
2024/6/12 |
2,870 |
2,872 |
2,866 |
2,872 |
+0.07% |
1,100 |
2024/6/11 |
2,879 |
2,880 |
2,870 |
2,870 |
+0.00% |
1,700 |
2024/6/10 |
2,871 |
2,877 |
2,870 |
2,870 |
-0.03% |
1,400 |
2024/6/7 |
2,873 |
2,873 |
2,870 |
2,871 |
+0.38% |
1,300 |
2024/6/6 |
2,862 |
2,863 |
2,860 |
2,860 |
+0.18% |
600 |
2024/6/5 |
2,844 |
2,860 |
2,844 |
2,855 |
+0.25% |
1,900 |
2024/6/4 |
2,833 |
2,849 |
2,833 |
2,848 |
+0.49% |
1,500 |
2024/6/3 |
2,847 |
2,847 |
2,834 |
2,834 |
+0.00% |
2,100 |
2024/5/31 |
2,830 |
2,839 |
2,830 |
2,834 |
+0.18% |
3,100 |
2024/5/30 |
2,812 |
2,830 |
2,812 |
2,829 |
-0.11% |
1,700 |
2024/5/29 |
2,819 |
2,833 |
2,811 |
2,832 |
+0.64% |
1,500 |
2024/5/28 |
2,834 |
2,834 |
2,814 |
2,814 |
-0.64% |
1,300 |
2024/5/27 |
2,836 |
2,836 |
2,812 |
2,832 |
+1.03% |
1,200 |
2024/5/24 |
2,803 |
2,810 |
2,800 |
2,803 |
+0.00% |
1,400 |
2024/5/23 |
2,802 |
2,808 |
2,802 |
2,803 |
+0.04% |
1,200 |
2024/5/22 |
2,802 |
2,807 |
2,800 |
2,802 |
-0.04% |
800 |
2024/5/21 |
2,802 |
2,809 |
2,802 |
2,803 |
+0.11% |
1,000 |
2024/5/20 |
2,799 |
2,803 |
2,799 |
2,800 |
-0.04% |
2,100 |
2024/5/17 |
2,801 |
2,815 |
2,801 |
2,801 |
-0.04% |
400 |
2024/5/16 |
2,802 |
2,802 |
2,802 |
2,802 |
-0.64% |
300 |
2024/5/15 |
2,816 |
2,820 |
2,811 |
2,820 |
+0.14% |
1,900 |
2024/5/14 |
2,806 |
2,816 |
2,806 |
2,816 |
-0.07% |
400 |
2024/5/13 |
2,812 |
2,820 |
2,800 |
2,818 |
+0.21% |
1,900 |
2024/5/10 |
2,837 |
2,837 |
2,810 |
2,812 |
-0.42% |
1,500 |
2024/5/9 |
2,810 |
2,824 |
2,810 |
2,824 |
+0.25% |
1,100 |
2024/5/8 |
2,830 |
2,830 |
2,814 |
2,817 |
-0.46% |
800 |
2024/5/7 |
2,838 |
2,838 |
2,811 |
2,830 |
+0.07% |
3,500 |
2024/5/2 |
2,830 |
2,830 |
2,811 |
2,828 |
+0.11% |
1,700 |
2024/5/1 |
2,793 |
2,825 |
2,780 |
2,825 |
+1.15% |
1,700 |
2024/4/30 |
2,785 |
2,830 |
2,785 |
2,793 |
+0.29% |
4,000 |
2024/4/26 |
2,773 |
2,785 |
2,772 |
2,785 |
+0.47% |
1,400 |
2024/4/25 |
2,784 |
2,784 |
2,771 |
2,772 |
-0.43% |
900 |
2024/4/24 |
2,762 |
2,784 |
2,755 |
2,784 |
+0.94% |
2,300 |
2024/4/23 |
2,746 |
2,758 |
2,746 |
2,758 |
+0.36% |
1,100 |
2024/4/22 |
2,728 |
2,776 |
2,728 |
2,748 |
+0.77% |
1,600 |
2024/4/19 |
2,764 |
2,764 |
2,725 |
2,727 |
-0.91% |
2,600 |
2024/4/18 |
2,752 |
2,774 |
2,751 |
2,752 |
+0.00% |
1,200 |
2024/4/17 |
2,786 |
2,786 |
2,731 |
2,752 |
+0.00% |
1,300 |
2024/4/16 |
2,794 |
2,794 |
2,730 |
2,752 |
+0.07% |
3,900 |
2024/4/15 |
2,761 |
2,789 |
2,750 |
2,750 |
-0.40% |
1,600 |
2024/4/12 |
2,767 |
2,780 |
2,752 |
2,761 |
-0.22% |
2,000 |
2024/4/11 |
2,766 |
2,767 |
2,755 |
2,767 |
+0.51% |
1,000 |
2024/4/10 |
2,779 |
2,779 |
2,753 |
2,753 |
-1.01% |
1,300 |
2024/4/9 |
2,781 |
2,795 |
2,781 |
2,781 |
-0.04% |
800 |
2024/4/8 |
2,827 |
2,827 |
2,782 |
2,782 |
-1.35% |
2,600 |
2024/4/5 |
2,780 |
2,820 |
2,780 |
2,820 |
+1.44% |
2,300 |
2024/4/4 |
2,800 |
2,800 |
2,775 |
2,780 |
-0.64% |
1,500 |
2024/4/3 |
2,772 |
2,812 |
2,772 |
2,798 |
+0.65% |
1,500 |
2024/4/2 |
2,823 |
2,823 |
2,780 |
2,780 |
-0.75% |
2,500 |
2024/4/1 |
2,800 |
2,815 |
2,761 |
2,801 |
+0.39% |
2,200 |
2024/3/29 |
2,772 |
2,790 |
2,750 |
2,790 |
+0.65% |
3,800 |
2024/3/28 |
2,720 |
2,785 |
2,720 |
2,772 |
+1.91% |
5,100 |
2024/3/27 |
2,719 |
2,720 |
2,700 |
2,720 |
+0.04% |
3,500 |
2024/3/26 |
2,705 |
2,727 |
2,682 |
2,719 |
+1.27% |
2,800 |
2024/3/25 |
2,657 |
2,720 |
2,657 |
2,685 |
+1.17% |
6,400 |
2024/3/22 |
2,640 |
2,654 |
2,638 |
2,654 |
+0.57% |
1,800 |
2024/3/21 |
2,621 |
2,647 |
2,621 |
2,639 |
+0.69% |
2,300 |
2024/3/19 |
2,643 |
2,650 |
2,621 |
2,621 |
-0.04% |
1,600 |
2024/3/18 |
2,580 |
2,622 |
2,575 |
2,622 |
+1.63% |
4,000 |
2024/3/15 |
2,584 |
2,592 |
2,562 |
2,580 |
-0.19% |
2,100 |
2024/3/14 |
2,562 |
2,585 |
2,560 |
2,585 |
+0.94% |
3,100 |
2024/3/13 |
2,562 |
2,570 |
2,561 |
2,561 |
-0.04% |
2,000 |
2024/3/12 |
2,600 |
2,601 |
2,558 |
2,562 |
-1.58% |
4,300 |
2024/3/11 |
2,628 |
2,628 |
2,603 |
2,603 |
-1.40% |
5,800 |
2024/3/8 |
2,655 |
2,655 |
2,628 |
2,640 |
-0.30% |
2,300 |
2024/3/7 |
2,670 |
2,670 |
2,640 |
2,648 |
-0.79% |
2,600 |
2024/3/6 |
2,644 |
2,670 |
2,628 |
2,669 |
+0.95% |
4,100 |
2024/3/5 |
2,630 |
2,644 |
2,623 |
2,644 |
+0.69% |
3,600 |
2024/3/4 |
2,630 |
2,653 |
2,626 |
2,626 |
-0.45% |
6,200 |
2024/3/1 |
2,710 |
2,710 |
2,620 |
2,638 |
-2.73% |
12,900 |
2024/2/29 |
2,763 |
2,763 |
2,710 |
2,712 |
-3.35% |
11,300 |
2024/2/28 |
2,744 |
2,840 |
2,720 |
2,806 |
-4.40% |
22,700 |
2024/2/27 |
2,920 |
2,950 |
2,919 |
2,935 |
+0.38% |
18,900 |
|