日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
5,015 |
5,081 |
4,999 |
5,061 |
+1.77% |
262,700 |
2024/8/22 |
4,942 |
4,999 |
4,942 |
4,973 |
+2.07% |
367,100 |
2024/8/21 |
4,793 |
4,894 |
4,788 |
4,872 |
+1.29% |
255,600 |
2024/8/20 |
4,780 |
4,850 |
4,772 |
4,810 |
+1.26% |
264,500 |
2024/8/19 |
4,730 |
4,800 |
4,721 |
4,750 |
+0.36% |
252,300 |
2024/8/16 |
4,770 |
4,776 |
4,719 |
4,733 |
+0.23% |
259,400 |
2024/8/15 |
4,640 |
4,734 |
4,635 |
4,722 |
+1.16% |
185,500 |
2024/8/14 |
4,631 |
4,682 |
4,611 |
4,668 |
+0.73% |
233,500 |
2024/8/13 |
4,470 |
4,650 |
4,470 |
4,634 |
+3.18% |
360,500 |
2024/8/9 |
4,471 |
4,555 |
4,445 |
4,491 |
+1.56% |
623,400 |
2024/8/8 |
4,291 |
4,536 |
4,270 |
4,422 |
+3.05% |
390,400 |
2024/8/7 |
4,260 |
4,505 |
4,235 |
4,291 |
-2.87% |
555,200 |
2024/8/6 |
4,371 |
4,558 |
4,288 |
4,418 |
+6.18% |
512,600 |
2024/8/5 |
4,517 |
4,544 |
4,121 |
4,161 |
-11.35% |
493,300 |
2024/8/2 |
4,750 |
4,793 |
4,689 |
4,694 |
-4.98% |
553,700 |
2024/8/1 |
4,999 |
5,131 |
4,903 |
4,940 |
-6.77% |
628,100 |
2024/7/31 |
5,244 |
5,310 |
5,244 |
5,299 |
+0.30% |
295,500 |
2024/7/30 |
5,293 |
5,293 |
5,224 |
5,283 |
+1.48% |
195,900 |
2024/7/29 |
5,237 |
5,293 |
5,206 |
5,206 |
+0.58% |
151,900 |
2024/7/26 |
5,177 |
5,237 |
5,153 |
5,176 |
+0.00% |
243,600 |
2024/7/25 |
5,197 |
5,258 |
5,168 |
5,176 |
-1.37% |
238,100 |
2024/7/24 |
5,288 |
5,308 |
5,226 |
5,248 |
-0.76% |
266,800 |
2024/7/23 |
5,282 |
5,328 |
5,282 |
5,288 |
+0.11% |
161,400 |
2024/7/22 |
5,306 |
5,352 |
5,263 |
5,282 |
-0.56% |
197,800 |
2024/7/19 |
5,300 |
5,318 |
5,255 |
5,312 |
-0.02% |
190,700 |
2024/7/18 |
5,343 |
5,396 |
5,299 |
5,313 |
-0.80% |
276,000 |
2024/7/17 |
5,330 |
5,391 |
5,319 |
5,356 |
+1.13% |
269,000 |
2024/7/16 |
5,305 |
5,352 |
5,285 |
5,296 |
-0.26% |
221,700 |
2024/7/12 |
5,370 |
5,405 |
5,305 |
5,310 |
-1.28% |
475,500 |
2024/7/11 |
5,365 |
5,442 |
5,356 |
5,379 |
+0.73% |
318,000 |
2024/7/10 |
5,323 |
5,346 |
5,304 |
5,340 |
+0.00% |
318,600 |
2024/7/9 |
5,349 |
5,391 |
5,280 |
5,340 |
-0.19% |
305,600 |
2024/7/8 |
5,322 |
5,360 |
5,314 |
5,350 |
+0.53% |
335,000 |
2024/7/5 |
5,393 |
5,393 |
5,312 |
5,322 |
-0.84% |
227,800 |
2024/7/4 |
5,405 |
5,415 |
5,341 |
5,367 |
-0.67% |
293,200 |
2024/7/3 |
5,361 |
5,468 |
5,358 |
5,403 |
+0.78% |
338,700 |
2024/7/2 |
5,288 |
5,376 |
5,262 |
5,361 |
+0.34% |
347,400 |
2024/7/1 |
5,301 |
5,370 |
5,298 |
5,343 |
+1.19% |
280,000 |
2024/6/28 |
5,289 |
5,313 |
5,256 |
5,280 |
-0.51% |
317,400 |
2024/6/27 |
5,370 |
5,394 |
5,281 |
5,307 |
-0.60% |
316,200 |
2024/6/26 |
5,375 |
5,383 |
5,326 |
5,339 |
-0.67% |
280,700 |
2024/6/25 |
5,302 |
5,400 |
5,300 |
5,375 |
+1.38% |
353,300 |
2024/6/24 |
5,284 |
5,324 |
5,252 |
5,302 |
+0.66% |
255,000 |
2024/6/21 |
5,290 |
5,334 |
5,265 |
5,267 |
+0.44% |
415,400 |
2024/6/20 |
5,277 |
5,297 |
5,180 |
5,244 |
+1.29% |
299,700 |
2024/6/19 |
5,149 |
5,198 |
5,148 |
5,177 |
+0.29% |
182,400 |
2024/6/18 |
5,194 |
5,209 |
5,137 |
5,162 |
-0.02% |
241,800 |
2024/6/17 |
5,261 |
5,279 |
5,159 |
5,163 |
-2.58% |
245,400 |
2024/6/14 |
5,307 |
5,331 |
5,274 |
5,300 |
+0.53% |
452,800 |
2024/6/13 |
5,363 |
5,363 |
5,249 |
5,272 |
-1.75% |
221,000 |
2024/6/12 |
5,386 |
5,416 |
5,359 |
5,366 |
-1.09% |
177,200 |
2024/6/11 |
5,435 |
5,521 |
5,415 |
5,425 |
+0.28% |
296,000 |
2024/6/10 |
5,375 |
5,410 |
5,320 |
5,410 |
+1.05% |
299,600 |
2024/6/7 |
5,387 |
5,409 |
5,335 |
5,354 |
-1.16% |
240,700 |
2024/6/6 |
5,471 |
5,479 |
5,344 |
5,417 |
+4.21% |
581,400 |
2024/6/5 |
5,227 |
5,237 |
5,159 |
5,198 |
-1.94% |
219,100 |
2024/6/4 |
5,230 |
5,301 |
5,210 |
5,301 |
+0.15% |
263,100 |
2024/6/3 |
5,217 |
5,327 |
5,199 |
5,293 |
+2.36% |
395,900 |
2024/5/31 |
5,192 |
5,204 |
5,150 |
5,171 |
-0.02% |
287,800 |
2024/5/30 |
5,126 |
5,195 |
5,086 |
5,172 |
+0.27% |
344,600 |
2024/5/29 |
5,196 |
5,250 |
5,146 |
5,158 |
-0.81% |
157,700 |
2024/5/28 |
5,148 |
5,230 |
5,140 |
5,200 |
+0.68% |
204,000 |
2024/5/27 |
5,258 |
5,276 |
5,125 |
5,165 |
+0.33% |
323,300 |
2024/5/24 |
5,106 |
5,148 |
5,094 |
5,148 |
-0.10% |
190,900 |
2024/5/23 |
5,125 |
5,163 |
5,067 |
5,153 |
+0.10% |
210,300 |
2024/5/22 |
5,133 |
5,163 |
5,095 |
5,148 |
+1.00% |
192,400 |
2024/5/21 |
5,115 |
5,130 |
5,096 |
5,097 |
-0.37% |
164,500 |
2024/5/20 |
5,090 |
5,137 |
5,057 |
5,116 |
+0.51% |
211,500 |
2024/5/17 |
5,022 |
5,092 |
4,990 |
5,090 |
+0.49% |
217,000 |
2024/5/16 |
5,125 |
5,129 |
4,996 |
5,065 |
-1.29% |
181,500 |
2024/5/15 |
5,120 |
5,162 |
5,081 |
5,131 |
+0.04% |
145,700 |
2024/5/14 |
5,131 |
5,183 |
5,095 |
5,129 |
-0.29% |
185,900 |
2024/5/13 |
5,175 |
5,180 |
5,090 |
5,144 |
-1.02% |
241,800 |
2024/5/10 |
5,242 |
5,268 |
5,188 |
5,197 |
+0.33% |
276,800 |
2024/5/9 |
5,177 |
5,223 |
5,115 |
5,180 |
-0.06% |
268,600 |
2024/5/8 |
5,200 |
5,205 |
5,116 |
5,183 |
+0.15% |
330,700 |
2024/5/7 |
5,234 |
5,260 |
5,115 |
5,175 |
-1.54% |
330,700 |
2024/5/2 |
5,216 |
5,319 |
5,202 |
5,256 |
-1.02% |
287,800 |
2024/5/1 |
5,310 |
5,450 |
5,240 |
5,310 |
+1.36% |
632,500 |
2024/4/30 |
5,227 |
5,258 |
5,177 |
5,239 |
+1.12% |
248,200 |
2024/4/26 |
5,124 |
5,212 |
5,084 |
5,181 |
+1.57% |
241,800 |
2024/4/25 |
5,159 |
5,177 |
5,070 |
5,101 |
-2.11% |
355,400 |
2024/4/24 |
5,145 |
5,218 |
5,139 |
5,211 |
+1.42% |
225,200 |
2024/4/23 |
5,134 |
5,167 |
5,116 |
5,138 |
-0.04% |
191,500 |
2024/4/22 |
5,161 |
5,170 |
5,082 |
5,140 |
+1.38% |
294,400 |
2024/4/19 |
5,065 |
5,127 |
5,004 |
5,070 |
+0.20% |
278,000 |
2024/4/18 |
5,020 |
5,081 |
5,001 |
5,060 |
+0.56% |
188,400 |
2024/4/17 |
5,069 |
5,093 |
5,005 |
5,032 |
-0.75% |
289,900 |
2024/4/16 |
5,088 |
5,122 |
5,035 |
5,070 |
-1.34% |
248,400 |
2024/4/15 |
5,086 |
5,152 |
5,044 |
5,139 |
+0.82% |
221,600 |
2024/4/12 |
5,096 |
5,141 |
5,050 |
5,097 |
+0.75% |
336,300 |
2024/4/11 |
4,970 |
5,059 |
4,936 |
5,059 |
+0.80% |
201,300 |
2024/4/10 |
4,980 |
5,032 |
4,975 |
5,019 |
+0.18% |
238,100 |
2024/4/9 |
5,000 |
5,023 |
4,966 |
5,010 |
+0.40% |
158,600 |
2024/4/8 |
4,955 |
5,054 |
4,925 |
4,990 |
+1.03% |
107,800 |
2024/4/5 |
4,920 |
4,962 |
4,893 |
4,939 |
-1.32% |
199,800 |
2024/4/4 |
5,040 |
5,063 |
4,997 |
5,005 |
+1.13% |
268,000 |
2024/4/3 |
4,884 |
4,995 |
4,872 |
4,949 |
+1.71% |
316,900 |
2024/4/2 |
4,865 |
4,920 |
4,828 |
4,866 |
-0.27% |
261,400 |
2024/4/1 |
5,044 |
5,075 |
4,865 |
4,879 |
-1.93% |
182,500 |
2024/3/29 |
4,889 |
4,991 |
4,889 |
4,975 |
+1.74% |
448,200 |
2024/3/28 |
4,997 |
5,022 |
4,872 |
4,890 |
-3.21% |
244,300 |
2024/3/27 |
5,059 |
5,100 |
5,020 |
5,052 |
-0.26% |
458,500 |
2024/3/26 |
5,026 |
5,185 |
5,026 |
5,065 |
+1.22% |
539,800 |
2024/3/25 |
5,014 |
5,050 |
4,988 |
5,004 |
+0.08% |
276,700 |
2024/3/22 |
4,921 |
5,032 |
4,911 |
5,000 |
+1.61% |
389,300 |
2024/3/21 |
4,922 |
4,978 |
4,913 |
4,921 |
+0.22% |
425,300 |
2024/3/19 |
4,806 |
4,943 |
4,797 |
4,910 |
+3.00% |
393,100 |
2024/3/18 |
4,803 |
4,820 |
4,722 |
4,767 |
-0.44% |
329,600 |
2024/3/15 |
4,755 |
4,799 |
4,725 |
4,788 |
+2.64% |
508,100 |
2024/3/14 |
4,621 |
4,676 |
4,617 |
4,665 |
+1.11% |
219,500 |
2024/3/13 |
4,688 |
4,720 |
4,596 |
4,614 |
-1.09% |
197,700 |
2024/3/12 |
4,604 |
4,684 |
4,563 |
4,665 |
+1.41% |
300,800 |
2024/3/11 |
4,614 |
4,650 |
4,569 |
4,600 |
-0.43% |
301,000 |
2024/3/8 |
4,616 |
4,647 |
4,579 |
4,620 |
-0.11% |
459,900 |
2024/3/7 |
4,635 |
4,659 |
4,562 |
4,625 |
-0.39% |
357,100 |
2024/3/6 |
4,607 |
4,665 |
4,602 |
4,643 |
+0.78% |
248,000 |
2024/3/5 |
4,620 |
4,642 |
4,542 |
4,607 |
-1.26% |
421,000 |
2024/3/4 |
4,651 |
4,730 |
4,608 |
4,666 |
+0.09% |
238,100 |
2024/3/1 |
4,595 |
4,689 |
4,592 |
4,662 |
+1.46% |
212,000 |
2024/2/29 |
4,680 |
4,680 |
4,562 |
4,595 |
-0.99% |
247,000 |
2024/2/28 |
4,607 |
4,655 |
4,592 |
4,641 |
+0.30% |
169,900 |
2024/2/27 |
4,577 |
4,665 |
4,575 |
4,627 |
+1.40% |
205,500 |
|