日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
3,510 |
3,550 |
3,500 |
3,545 |
+0.42% |
33,600 |
2024/8/22 |
3,585 |
3,585 |
3,500 |
3,530 |
-0.56% |
26,900 |
2024/8/21 |
3,550 |
3,575 |
3,515 |
3,550 |
-1.11% |
32,200 |
2024/8/20 |
3,550 |
3,615 |
3,550 |
3,590 |
+1.13% |
36,100 |
2024/8/19 |
3,635 |
3,635 |
3,535 |
3,550 |
-2.34% |
43,200 |
2024/8/16 |
3,600 |
3,635 |
3,565 |
3,635 |
+1.39% |
48,800 |
2024/8/15 |
3,560 |
3,605 |
3,530 |
3,585 |
+0.84% |
66,200 |
2024/8/14 |
3,560 |
3,615 |
3,445 |
3,555 |
+0.00% |
83,000 |
2024/8/13 |
3,590 |
3,630 |
3,535 |
3,555 |
-0.28% |
55,900 |
2024/8/9 |
3,615 |
3,655 |
3,500 |
3,565 |
+0.56% |
93,100 |
2024/8/8 |
3,575 |
3,615 |
3,460 |
3,545 |
-1.94% |
62,900 |
2024/8/7 |
3,465 |
3,725 |
3,410 |
3,615 |
+5.55% |
131,400 |
2024/8/6 |
3,465 |
3,465 |
3,320 |
3,425 |
+15.59% |
104,500 |
2024/8/5 |
3,335 |
3,410 |
2,929 |
2,963 |
-18.04% |
156,900 |
2024/8/2 |
3,785 |
3,785 |
3,600 |
3,615 |
-7.90% |
93,400 |
2024/8/1 |
4,100 |
4,180 |
3,920 |
3,925 |
-5.54% |
117,800 |
2024/7/31 |
3,955 |
4,210 |
3,885 |
4,155 |
+5.06% |
142,900 |
2024/7/30 |
3,985 |
4,015 |
3,930 |
3,955 |
-0.38% |
53,100 |
2024/7/29 |
3,945 |
3,985 |
3,895 |
3,970 |
+2.45% |
68,400 |
2024/7/26 |
4,055 |
4,055 |
3,875 |
3,875 |
-4.44% |
91,200 |
2024/7/25 |
4,100 |
4,110 |
4,020 |
4,055 |
-2.52% |
69,500 |
2024/7/24 |
4,210 |
4,220 |
4,135 |
4,160 |
-1.07% |
76,800 |
2024/7/23 |
4,170 |
4,245 |
4,170 |
4,205 |
+1.94% |
68,300 |
2024/7/22 |
4,135 |
4,190 |
4,095 |
4,125 |
+0.49% |
79,100 |
2024/7/19 |
4,110 |
4,155 |
4,090 |
4,105 |
-0.36% |
102,800 |
2024/7/18 |
4,080 |
4,150 |
4,035 |
4,120 |
+1.23% |
88,400 |
2024/7/17 |
4,120 |
4,165 |
4,065 |
4,070 |
-0.61% |
104,000 |
2024/7/16 |
4,150 |
4,220 |
4,095 |
4,095 |
-1.33% |
100,000 |
2024/7/12 |
4,015 |
4,160 |
4,000 |
4,150 |
+3.11% |
195,700 |
2024/7/11 |
3,980 |
4,050 |
3,950 |
4,025 |
+3.60% |
137,300 |
2024/7/10 |
3,730 |
3,975 |
3,730 |
3,885 |
+4.72% |
149,700 |
2024/7/9 |
3,655 |
3,715 |
3,655 |
3,710 |
+2.20% |
71,500 |
2024/7/8 |
3,630 |
3,655 |
3,620 |
3,630 |
+0.00% |
87,100 |
2024/7/5 |
3,705 |
3,715 |
3,620 |
3,630 |
-1.89% |
77,300 |
2024/7/4 |
3,665 |
3,700 |
3,625 |
3,700 |
+0.82% |
147,300 |
2024/7/3 |
3,650 |
3,680 |
3,620 |
3,670 |
+1.10% |
121,100 |
2024/7/2 |
3,655 |
3,655 |
3,595 |
3,630 |
-0.68% |
108,300 |
2024/7/1 |
3,680 |
3,695 |
3,615 |
3,655 |
+0.00% |
68,500 |
2024/6/28 |
3,695 |
3,695 |
3,610 |
3,655 |
-1.22% |
96,800 |
2024/6/27 |
3,735 |
3,755 |
3,680 |
3,700 |
-2.25% |
89,100 |
2024/6/26 |
3,815 |
3,825 |
3,760 |
3,785 |
-0.92% |
85,900 |
2024/6/25 |
3,795 |
3,855 |
3,775 |
3,820 |
+1.73% |
85,600 |
2024/6/24 |
3,760 |
3,800 |
3,730 |
3,755 |
+0.67% |
89,100 |
2024/6/21 |
3,850 |
3,850 |
3,715 |
3,730 |
-2.10% |
126,300 |
2024/6/20 |
3,840 |
3,840 |
3,765 |
3,810 |
-0.78% |
62,600 |
2024/6/19 |
3,785 |
3,890 |
3,775 |
3,840 |
+1.32% |
104,200 |
2024/6/18 |
3,910 |
3,945 |
3,735 |
3,790 |
-2.70% |
149,200 |
2024/6/17 |
3,960 |
3,965 |
3,845 |
3,895 |
-2.01% |
132,100 |
2024/6/14 |
3,835 |
3,990 |
3,835 |
3,975 |
+4.61% |
139,200 |
2024/6/13 |
3,800 |
3,905 |
3,785 |
3,800 |
+0.40% |
144,700 |
2024/6/12 |
3,625 |
3,825 |
3,625 |
3,785 |
+4.70% |
175,000 |
2024/6/11 |
3,555 |
3,710 |
3,525 |
3,615 |
+3.43% |
116,700 |
2024/6/10 |
3,410 |
3,500 |
3,360 |
3,495 |
+3.40% |
67,200 |
2024/6/7 |
3,380 |
3,385 |
3,320 |
3,380 |
-0.59% |
78,600 |
2024/6/6 |
3,465 |
3,475 |
3,365 |
3,400 |
-1.45% |
58,900 |
2024/6/5 |
3,500 |
3,510 |
3,440 |
3,450 |
-3.36% |
81,300 |
2024/6/4 |
3,570 |
3,620 |
3,555 |
3,570 |
-0.28% |
53,700 |
2024/6/3 |
3,695 |
3,795 |
3,580 |
3,580 |
-1.78% |
145,800 |
2024/5/31 |
3,530 |
3,660 |
3,515 |
3,645 |
+3.55% |
140,100 |
2024/5/30 |
3,500 |
3,525 |
3,465 |
3,520 |
+0.86% |
76,000 |
2024/5/29 |
3,500 |
3,515 |
3,465 |
3,490 |
-0.29% |
54,700 |
2024/5/28 |
3,475 |
3,515 |
3,470 |
3,500 |
+0.72% |
29,800 |
2024/5/27 |
3,500 |
3,500 |
3,435 |
3,475 |
-0.71% |
32,300 |
2024/5/24 |
3,530 |
3,530 |
3,485 |
3,500 |
-1.69% |
59,400 |
2024/5/23 |
3,530 |
3,575 |
3,470 |
3,560 |
+1.71% |
57,400 |
2024/5/22 |
3,500 |
3,520 |
3,455 |
3,500 |
-0.57% |
58,700 |
2024/5/21 |
3,525 |
3,550 |
3,490 |
3,520 |
+0.57% |
68,300 |
2024/5/20 |
3,485 |
3,530 |
3,485 |
3,500 |
+0.57% |
63,900 |
2024/5/17 |
3,450 |
3,495 |
3,430 |
3,480 |
-0.57% |
57,300 |
2024/5/16 |
3,500 |
3,510 |
3,435 |
3,500 |
+0.29% |
84,300 |
2024/5/15 |
3,535 |
3,555 |
3,470 |
3,490 |
-0.14% |
83,200 |
2024/5/14 |
3,420 |
3,530 |
3,420 |
3,495 |
+1.45% |
102,800 |
2024/5/13 |
3,635 |
3,640 |
3,440 |
3,445 |
-6.89% |
105,500 |
2024/5/10 |
3,825 |
3,865 |
3,670 |
3,700 |
-3.27% |
149,100 |
2024/5/9 |
3,330 |
3,890 |
3,325 |
3,825 |
+15.38% |
348,700 |
2024/5/8 |
3,440 |
3,465 |
3,315 |
3,315 |
-5.01% |
59,300 |
2024/5/7 |
3,510 |
3,510 |
3,460 |
3,490 |
-0.57% |
23,200 |
2024/5/2 |
3,505 |
3,540 |
3,500 |
3,510 |
-0.43% |
24,300 |
2024/5/1 |
3,535 |
3,535 |
3,475 |
3,525 |
-0.70% |
16,300 |
2024/4/30 |
3,540 |
3,580 |
3,490 |
3,550 |
+0.85% |
44,300 |
2024/4/26 |
3,400 |
3,555 |
3,375 |
3,520 |
+2.77% |
55,300 |
2024/4/25 |
3,455 |
3,495 |
3,410 |
3,425 |
-1.44% |
20,700 |
2024/4/24 |
3,425 |
3,500 |
3,425 |
3,475 |
+1.76% |
27,500 |
2024/4/23 |
3,420 |
3,420 |
3,360 |
3,415 |
+1.64% |
25,700 |
2024/4/22 |
3,445 |
3,445 |
3,360 |
3,360 |
-0.44% |
45,300 |
2024/4/19 |
3,410 |
3,450 |
3,340 |
3,375 |
-2.46% |
43,500 |
2024/4/18 |
3,435 |
3,480 |
3,430 |
3,460 |
+0.00% |
29,200 |
2024/4/17 |
3,520 |
3,525 |
3,435 |
3,460 |
-3.08% |
44,600 |
2024/4/16 |
3,665 |
3,680 |
3,535 |
3,570 |
-2.99% |
63,000 |
2024/4/15 |
3,630 |
3,720 |
3,600 |
3,680 |
+0.68% |
36,800 |
2024/4/12 |
3,675 |
3,720 |
3,625 |
3,655 |
+0.27% |
54,300 |
2024/4/11 |
3,555 |
3,645 |
3,555 |
3,645 |
+1.67% |
47,400 |
2024/4/10 |
3,555 |
3,610 |
3,555 |
3,585 |
+0.99% |
36,700 |
2024/4/9 |
3,545 |
3,570 |
3,510 |
3,550 |
+1.14% |
39,000 |
2024/4/8 |
3,470 |
3,530 |
3,445 |
3,510 |
+2.63% |
39,100 |
2024/4/5 |
3,365 |
3,440 |
3,365 |
3,420 |
+0.15% |
27,600 |
2024/4/4 |
3,420 |
3,450 |
3,395 |
3,415 |
+0.89% |
31,600 |
2024/4/3 |
3,345 |
3,425 |
3,340 |
3,385 |
+0.59% |
39,600 |
2024/4/2 |
3,365 |
3,395 |
3,325 |
3,365 |
-0.15% |
28,700 |
2024/4/1 |
3,400 |
3,425 |
3,350 |
3,370 |
+0.15% |
29,300 |
2024/3/29 |
3,385 |
3,390 |
3,345 |
3,365 |
+0.00% |
33,100 |
2024/3/28 |
3,415 |
3,420 |
3,300 |
3,365 |
-1.61% |
48,500 |
2024/3/27 |
3,405 |
3,435 |
3,380 |
3,420 |
-0.15% |
55,700 |
2024/3/26 |
3,400 |
3,460 |
3,390 |
3,425 |
+1.93% |
44,100 |
2024/3/25 |
3,350 |
3,385 |
3,340 |
3,360 |
+0.30% |
38,400 |
2024/3/22 |
3,420 |
3,420 |
3,325 |
3,350 |
+0.00% |
30,300 |
2024/3/21 |
3,305 |
3,370 |
3,305 |
3,350 |
+1.52% |
34,200 |
2024/3/19 |
3,280 |
3,300 |
3,260 |
3,300 |
+0.61% |
26,000 |
2024/3/18 |
3,275 |
3,335 |
3,260 |
3,280 |
+0.46% |
32,600 |
2024/3/15 |
3,220 |
3,285 |
3,200 |
3,265 |
+1.56% |
46,100 |
2024/3/14 |
3,190 |
3,230 |
3,160 |
3,215 |
+1.58% |
33,600 |
2024/3/13 |
3,220 |
3,255 |
3,145 |
3,165 |
-1.09% |
36,600 |
2024/3/12 |
3,215 |
3,230 |
3,145 |
3,200 |
-0.47% |
81,100 |
2024/3/11 |
3,250 |
3,270 |
3,190 |
3,215 |
-1.08% |
48,000 |
2024/3/8 |
3,130 |
3,260 |
3,130 |
3,250 |
+3.50% |
61,800 |
2024/3/7 |
3,125 |
3,170 |
3,120 |
3,140 |
+0.48% |
38,700 |
2024/3/6 |
3,130 |
3,140 |
3,100 |
3,125 |
-0.48% |
35,400 |
2024/3/5 |
3,130 |
3,160 |
3,105 |
3,140 |
+0.16% |
30,300 |
2024/3/4 |
3,150 |
3,160 |
3,100 |
3,135 |
+0.16% |
41,800 |
2024/3/1 |
3,100 |
3,150 |
3,060 |
3,130 |
+1.79% |
56,900 |
2024/2/29 |
3,055 |
3,075 |
2,990 |
3,075 |
+0.33% |
46,200 |
2024/2/28 |
3,010 |
3,075 |
2,993 |
3,065 |
+2.65% |
49,400 |
2024/2/27 |
3,055 |
3,055 |
2,972 |
2,986 |
-2.74% |
75,100 |
|