日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
3,490 |
3,510 |
3,420 |
3,491 |
+2.08% |
603,700 |
2024/8/22 |
3,405 |
3,430 |
3,391 |
3,420 |
+0.41% |
348,100 |
2024/8/21 |
3,400 |
3,417 |
3,376 |
3,406 |
-0.73% |
340,500 |
2024/8/20 |
3,451 |
3,453 |
3,388 |
3,431 |
+1.48% |
375,000 |
2024/8/19 |
3,462 |
3,472 |
3,374 |
3,381 |
-2.59% |
448,200 |
2024/8/16 |
3,473 |
3,494 |
3,423 |
3,471 |
+4.71% |
793,200 |
2024/8/15 |
3,280 |
3,360 |
3,259 |
3,315 |
+1.22% |
551,700 |
2024/8/14 |
3,254 |
3,292 |
3,216 |
3,275 |
+1.96% |
485,000 |
2024/8/13 |
3,137 |
3,228 |
3,135 |
3,212 |
+2.75% |
973,300 |
2024/8/9 |
3,200 |
3,213 |
3,024 |
3,126 |
-2.22% |
1,204,100 |
2024/8/8 |
3,060 |
3,265 |
3,025 |
3,197 |
-6.33% |
1,443,600 |
2024/8/7 |
3,233 |
3,545 |
3,219 |
3,413 |
+1.49% |
951,300 |
2024/8/6 |
3,256 |
3,471 |
3,234 |
3,363 |
+10.41% |
670,800 |
2024/8/5 |
3,445 |
3,445 |
3,005 |
3,046 |
-16.48% |
821,800 |
2024/8/2 |
3,762 |
3,767 |
3,643 |
3,647 |
-5.79% |
452,100 |
2024/8/1 |
4,021 |
4,032 |
3,827 |
3,871 |
-5.38% |
467,800 |
2024/7/31 |
4,000 |
4,105 |
3,987 |
4,091 |
+0.74% |
445,500 |
2024/7/30 |
4,020 |
4,074 |
4,010 |
4,061 |
+1.22% |
300,900 |
2024/7/29 |
4,027 |
4,074 |
4,005 |
4,012 |
+0.85% |
220,800 |
2024/7/26 |
3,966 |
4,027 |
3,934 |
3,978 |
+0.86% |
318,900 |
2024/7/25 |
4,078 |
4,079 |
3,922 |
3,944 |
-4.18% |
499,100 |
2024/7/24 |
4,180 |
4,208 |
4,115 |
4,116 |
-2.21% |
279,500 |
2024/7/23 |
4,270 |
4,270 |
4,177 |
4,209 |
-0.21% |
218,500 |
2024/7/22 |
4,315 |
4,318 |
4,204 |
4,218 |
-1.82% |
236,900 |
2024/7/19 |
4,349 |
4,349 |
4,249 |
4,296 |
-0.81% |
258,300 |
2024/7/18 |
4,430 |
4,430 |
4,330 |
4,331 |
-3.76% |
513,500 |
2024/7/17 |
4,310 |
4,525 |
4,310 |
4,500 |
+5.58% |
856,000 |
2024/7/16 |
4,237 |
4,277 |
4,221 |
4,262 |
+1.36% |
252,800 |
2024/7/12 |
4,186 |
4,248 |
4,176 |
4,205 |
-0.33% |
425,000 |
2024/7/11 |
4,200 |
4,239 |
4,188 |
4,219 |
+1.56% |
493,800 |
2024/7/10 |
4,200 |
4,210 |
4,125 |
4,154 |
-1.70% |
357,900 |
2024/7/9 |
4,265 |
4,285 |
4,189 |
4,226 |
-0.54% |
472,100 |
2024/7/8 |
4,302 |
4,314 |
4,248 |
4,249 |
-1.30% |
344,300 |
2024/7/5 |
4,369 |
4,388 |
4,305 |
4,305 |
-1.67% |
260,600 |
2024/7/4 |
4,330 |
4,384 |
4,323 |
4,378 |
+1.41% |
352,300 |
2024/7/3 |
4,238 |
4,317 |
4,233 |
4,317 |
+1.91% |
357,400 |
2024/7/2 |
4,232 |
4,265 |
4,214 |
4,236 |
+0.09% |
369,000 |
2024/7/1 |
4,224 |
4,250 |
4,205 |
4,232 |
+1.22% |
367,900 |
2024/6/28 |
4,177 |
4,185 |
4,152 |
4,181 |
+0.97% |
471,800 |
2024/6/27 |
4,134 |
4,179 |
4,119 |
4,141 |
-1.29% |
372,600 |
2024/6/26 |
4,247 |
4,261 |
4,194 |
4,195 |
-1.55% |
567,500 |
2024/6/25 |
4,238 |
4,266 |
4,196 |
4,261 |
+1.67% |
380,400 |
2024/6/24 |
4,206 |
4,210 |
4,168 |
4,191 |
+0.82% |
392,800 |
2024/6/21 |
4,175 |
4,206 |
4,157 |
4,157 |
-0.38% |
476,400 |
2024/6/20 |
4,155 |
4,175 |
4,121 |
4,173 |
-0.19% |
286,000 |
2024/6/19 |
4,155 |
4,205 |
4,151 |
4,181 |
+0.63% |
363,200 |
2024/6/18 |
4,176 |
4,215 |
4,148 |
4,155 |
+1.12% |
422,100 |
2024/6/17 |
4,150 |
4,158 |
4,087 |
4,109 |
-2.28% |
359,700 |
2024/6/14 |
4,115 |
4,206 |
4,101 |
4,205 |
+2.56% |
546,300 |
2024/6/13 |
4,178 |
4,196 |
4,097 |
4,100 |
-1.09% |
301,400 |
2024/6/12 |
4,080 |
4,151 |
4,069 |
4,145 |
+0.53% |
338,400 |
2024/6/11 |
4,126 |
4,176 |
4,122 |
4,123 |
-0.07% |
308,600 |
2024/6/10 |
4,092 |
4,140 |
4,091 |
4,126 |
+1.40% |
335,600 |
2024/6/7 |
4,065 |
4,081 |
4,045 |
4,069 |
+0.25% |
297,500 |
2024/6/6 |
4,080 |
4,093 |
4,040 |
4,059 |
-0.37% |
494,300 |
2024/6/5 |
4,150 |
4,152 |
4,059 |
4,074 |
-3.16% |
644,200 |
2024/6/4 |
4,253 |
4,253 |
4,181 |
4,207 |
-2.59% |
473,600 |
2024/6/3 |
4,291 |
4,370 |
4,282 |
4,319 |
+1.38% |
409,000 |
2024/5/31 |
4,168 |
4,260 |
4,168 |
4,260 |
+2.28% |
459,400 |
2024/5/30 |
4,148 |
4,180 |
4,104 |
4,165 |
-0.24% |
366,800 |
2024/5/29 |
4,217 |
4,244 |
4,175 |
4,175 |
-0.95% |
382,900 |
2024/5/28 |
4,214 |
4,248 |
4,207 |
4,215 |
-0.57% |
289,300 |
2024/5/27 |
4,205 |
4,247 |
4,173 |
4,239 |
+0.81% |
340,800 |
2024/5/24 |
4,175 |
4,224 |
4,167 |
4,205 |
-1.38% |
370,500 |
2024/5/23 |
4,210 |
4,267 |
4,166 |
4,264 |
+0.97% |
426,100 |
2024/5/22 |
4,267 |
4,285 |
4,222 |
4,223 |
-2.18% |
420,200 |
2024/5/21 |
4,359 |
4,379 |
4,313 |
4,317 |
-0.92% |
249,700 |
2024/5/20 |
4,300 |
4,391 |
4,287 |
4,357 |
+1.25% |
298,700 |
2024/5/17 |
4,274 |
4,334 |
4,266 |
4,303 |
-0.12% |
304,800 |
2024/5/16 |
4,345 |
4,346 |
4,264 |
4,308 |
-1.28% |
300,500 |
2024/5/15 |
4,393 |
4,411 |
4,341 |
4,364 |
+0.34% |
302,400 |
2024/5/14 |
4,391 |
4,391 |
4,278 |
4,349 |
-1.36% |
474,000 |
2024/5/13 |
4,391 |
4,414 |
4,325 |
4,409 |
-0.52% |
351,400 |
2024/5/10 |
4,431 |
4,520 |
4,410 |
4,432 |
+1.16% |
469,800 |
2024/5/9 |
4,356 |
4,417 |
4,324 |
4,381 |
+1.58% |
398,900 |
2024/5/8 |
4,398 |
4,420 |
4,313 |
4,313 |
-1.93% |
647,200 |
2024/5/7 |
4,393 |
4,412 |
4,348 |
4,398 |
+1.52% |
592,900 |
2024/5/2 |
4,363 |
4,385 |
4,301 |
4,332 |
-1.37% |
778,200 |
2024/5/1 |
4,389 |
4,447 |
4,344 |
4,392 |
-0.43% |
731,500 |
2024/4/30 |
4,420 |
4,512 |
4,365 |
4,411 |
-2.67% |
1,989,500 |
2024/4/26 |
4,465 |
4,549 |
4,433 |
4,532 |
+0.87% |
419,100 |
2024/4/25 |
4,625 |
4,631 |
4,493 |
4,493 |
-3.48% |
448,100 |
2024/4/24 |
4,620 |
4,656 |
4,604 |
4,655 |
+1.75% |
418,000 |
2024/4/23 |
4,602 |
4,620 |
4,546 |
4,575 |
+0.42% |
374,100 |
2024/4/22 |
4,575 |
4,594 |
4,510 |
4,556 |
+1.02% |
315,700 |
2024/4/19 |
4,551 |
4,568 |
4,465 |
4,510 |
-1.68% |
501,900 |
2024/4/18 |
4,553 |
4,614 |
4,508 |
4,587 |
+0.20% |
367,800 |
2024/4/17 |
4,669 |
4,669 |
4,565 |
4,578 |
-0.74% |
469,100 |
2024/4/16 |
4,680 |
4,713 |
4,565 |
4,612 |
-2.76% |
513,500 |
2024/4/15 |
4,700 |
4,781 |
4,675 |
4,743 |
-0.04% |
417,000 |
2024/4/12 |
4,730 |
4,771 |
4,717 |
4,745 |
+0.53% |
391,000 |
2024/4/11 |
4,618 |
4,740 |
4,609 |
4,720 |
+1.51% |
393,900 |
2024/4/10 |
4,660 |
4,683 |
4,604 |
4,650 |
-2.04% |
422,500 |
2024/4/9 |
4,734 |
4,755 |
4,711 |
4,747 |
+0.21% |
242,100 |
2024/4/8 |
4,721 |
4,754 |
4,696 |
4,737 |
+1.07% |
272,900 |
2024/4/5 |
4,663 |
4,702 |
4,632 |
4,687 |
-0.72% |
298,600 |
2024/4/4 |
4,720 |
4,746 |
4,686 |
4,721 |
+1.37% |
412,500 |
2024/4/3 |
4,645 |
4,698 |
4,612 |
4,657 |
+0.19% |
361,800 |
2024/4/2 |
4,638 |
4,685 |
4,594 |
4,648 |
+0.91% |
367,400 |
2024/4/1 |
4,740 |
4,762 |
4,579 |
4,606 |
-2.44% |
326,100 |
2024/3/29 |
4,774 |
4,794 |
4,707 |
4,721 |
-0.51% |
432,900 |
2024/3/28 |
4,763 |
4,810 |
4,728 |
4,745 |
-1.17% |
419,500 |
2024/3/27 |
4,815 |
4,840 |
4,773 |
4,801 |
+0.44% |
433,200 |
2024/3/26 |
4,725 |
4,798 |
4,716 |
4,780 |
+0.78% |
415,600 |
2024/3/25 |
4,751 |
4,771 |
4,719 |
4,743 |
-0.50% |
341,500 |
2024/3/22 |
4,750 |
4,802 |
4,726 |
4,767 |
+1.45% |
595,700 |
2024/3/21 |
4,690 |
4,730 |
4,672 |
4,699 |
+1.16% |
573,000 |
2024/3/19 |
4,555 |
4,658 |
4,528 |
4,645 |
+1.42% |
544,300 |
2024/3/18 |
4,539 |
4,598 |
4,477 |
4,580 |
+2.48% |
671,100 |
2024/3/15 |
4,450 |
4,514 |
4,440 |
4,469 |
-0.40% |
770,500 |
2024/3/14 |
4,458 |
4,487 |
4,395 |
4,487 |
+0.65% |
479,800 |
2024/3/13 |
4,543 |
4,553 |
4,422 |
4,458 |
-0.98% |
534,200 |
2024/3/12 |
4,518 |
4,533 |
4,457 |
4,502 |
-1.77% |
552,300 |
2024/3/11 |
4,605 |
4,637 |
4,511 |
4,583 |
-1.97% |
500,700 |
2024/3/8 |
4,715 |
4,742 |
4,665 |
4,675 |
-0.26% |
534,700 |
2024/3/7 |
4,698 |
4,790 |
4,655 |
4,687 |
+0.95% |
696,700 |
2024/3/6 |
4,508 |
4,653 |
4,507 |
4,643 |
+2.09% |
535,800 |
2024/3/5 |
4,460 |
4,569 |
4,448 |
4,548 |
+1.50% |
537,300 |
2024/3/4 |
4,490 |
4,500 |
4,451 |
4,481 |
-0.44% |
588,700 |
2024/3/1 |
4,459 |
4,520 |
4,426 |
4,501 |
+0.99% |
542,200 |
2024/2/29 |
4,505 |
4,505 |
4,400 |
4,457 |
-1.28% |
974,800 |
2024/2/28 |
4,570 |
4,590 |
4,482 |
4,515 |
-1.07% |
429,600 |
2024/2/27 |
4,538 |
4,571 |
4,511 |
4,564 |
+0.57% |
496,200 |
|