日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
5,064 |
5,130 |
5,031 |
5,045 |
-0.08% |
4,798,100 |
2024/8/22 |
5,033 |
5,053 |
5,002 |
5,049 |
+0.32% |
3,398,000 |
2024/8/21 |
4,940 |
5,033 |
4,924 |
5,033 |
+0.94% |
4,663,900 |
2024/8/20 |
5,000 |
5,015 |
4,927 |
4,986 |
+0.26% |
5,183,400 |
2024/8/19 |
4,989 |
5,111 |
4,971 |
4,973 |
-0.08% |
8,276,100 |
2024/8/16 |
4,986 |
5,048 |
4,926 |
4,977 |
+0.83% |
6,543,900 |
2024/8/15 |
4,809 |
4,937 |
4,803 |
4,936 |
+2.98% |
5,870,100 |
2024/8/14 |
4,767 |
4,793 |
4,732 |
4,793 |
+0.84% |
4,527,900 |
2024/8/13 |
4,657 |
4,755 |
4,621 |
4,753 |
+4.21% |
5,823,400 |
2024/8/9 |
4,650 |
4,670 |
4,502 |
4,561 |
-0.55% |
6,439,700 |
2024/8/8 |
4,535 |
4,690 |
4,507 |
4,586 |
+0.00% |
6,278,000 |
2024/8/7 |
4,540 |
4,695 |
4,462 |
4,586 |
-0.52% |
9,911,400 |
2024/8/6 |
4,491 |
4,699 |
4,451 |
4,610 |
+15.11% |
10,439,400 |
2024/8/5 |
4,420 |
4,457 |
3,992 |
4,005 |
-14.64% |
15,618,800 |
2024/8/2 |
4,612 |
4,749 |
4,512 |
4,692 |
-2.57% |
11,812,900 |
2024/8/1 |
4,774 |
4,863 |
4,750 |
4,816 |
+0.08% |
10,261,400 |
2024/7/31 |
4,553 |
4,816 |
4,493 |
4,812 |
+5.23% |
14,110,500 |
2024/7/30 |
4,577 |
4,597 |
4,534 |
4,573 |
+0.13% |
3,783,000 |
2024/7/29 |
4,542 |
4,579 |
4,488 |
4,567 |
+0.48% |
4,177,300 |
2024/7/26 |
4,576 |
4,626 |
4,500 |
4,545 |
-0.72% |
5,208,500 |
2024/7/25 |
4,574 |
4,612 |
4,542 |
4,578 |
-1.34% |
5,010,800 |
2024/7/24 |
4,780 |
4,818 |
4,640 |
4,640 |
-3.53% |
5,848,400 |
2024/7/23 |
4,849 |
4,859 |
4,752 |
4,810 |
+5.27% |
8,640,500 |
2024/7/22 |
4,651 |
4,666 |
4,565 |
4,569 |
-2.58% |
4,473,400 |
2024/7/19 |
4,788 |
4,788 |
4,670 |
4,690 |
-1.78% |
4,074,700 |
2024/7/18 |
4,801 |
4,839 |
4,742 |
4,775 |
-0.83% |
3,965,500 |
2024/7/17 |
4,863 |
4,868 |
4,805 |
4,815 |
-0.15% |
2,757,500 |
2024/7/16 |
4,877 |
4,911 |
4,815 |
4,822 |
-0.43% |
3,065,700 |
2024/7/12 |
4,869 |
4,923 |
4,823 |
4,843 |
-1.90% |
4,453,000 |
2024/7/11 |
4,980 |
5,009 |
4,933 |
4,937 |
-0.12% |
2,980,700 |
2024/7/10 |
4,940 |
5,004 |
4,927 |
4,943 |
+0.12% |
3,215,200 |
2024/7/9 |
4,961 |
4,996 |
4,905 |
4,937 |
-1.06% |
4,576,400 |
2024/7/8 |
5,110 |
5,111 |
4,960 |
4,990 |
-2.37% |
6,171,100 |
2024/7/5 |
5,300 |
5,324 |
5,090 |
5,111 |
-3.57% |
5,429,600 |
2024/7/4 |
5,176 |
5,360 |
5,160 |
5,300 |
+2.34% |
9,396,500 |
2024/7/3 |
5,079 |
5,200 |
5,015 |
5,179 |
+1.97% |
6,497,600 |
2024/7/2 |
4,920 |
5,088 |
4,908 |
5,079 |
+2.34% |
6,156,500 |
2024/7/1 |
4,877 |
4,982 |
4,875 |
4,963 |
+3.01% |
5,619,500 |
2024/6/28 |
4,804 |
4,830 |
4,786 |
4,818 |
+1.03% |
3,261,000 |
2024/6/27 |
4,829 |
4,847 |
4,768 |
4,769 |
-0.89% |
2,959,800 |
2024/6/26 |
4,860 |
4,867 |
4,796 |
4,812 |
-1.15% |
3,130,400 |
2024/6/25 |
4,840 |
4,886 |
4,811 |
4,868 |
+1.27% |
2,161,200 |
2024/6/24 |
4,817 |
4,862 |
4,803 |
4,807 |
+0.61% |
2,646,500 |
2024/6/21 |
4,800 |
4,852 |
4,762 |
4,778 |
+1.27% |
5,951,500 |
2024/6/20 |
4,772 |
4,773 |
4,680 |
4,718 |
-1.26% |
3,906,800 |
2024/6/19 |
4,891 |
4,897 |
4,771 |
4,778 |
-2.29% |
2,876,200 |
2024/6/18 |
4,913 |
4,922 |
4,823 |
4,890 |
+0.82% |
2,548,800 |
2024/6/17 |
4,920 |
4,962 |
4,850 |
4,850 |
-2.30% |
2,743,300 |
2024/6/14 |
4,797 |
4,979 |
4,771 |
4,964 |
+4.24% |
5,141,600 |
2024/6/13 |
4,860 |
4,871 |
4,749 |
4,762 |
-2.02% |
4,876,500 |
2024/6/12 |
4,857 |
4,897 |
4,825 |
4,860 |
-1.36% |
4,838,400 |
2024/6/11 |
5,134 |
5,238 |
4,920 |
4,927 |
-3.69% |
7,666,000 |
2024/6/10 |
5,181 |
5,193 |
5,097 |
5,116 |
-1.79% |
2,716,200 |
2024/6/7 |
5,180 |
5,258 |
5,175 |
5,209 |
+0.99% |
3,174,200 |
2024/6/6 |
5,057 |
5,165 |
5,046 |
5,158 |
+2.81% |
3,196,600 |
2024/6/5 |
5,076 |
5,083 |
4,948 |
5,017 |
-1.94% |
4,142,700 |
2024/6/4 |
5,212 |
5,259 |
5,104 |
5,116 |
-2.42% |
4,238,200 |
2024/6/3 |
5,130 |
5,247 |
4,987 |
5,243 |
+1.14% |
5,787,300 |
2024/5/31 |
5,110 |
5,195 |
5,085 |
5,184 |
+1.55% |
5,397,800 |
2024/5/30 |
5,119 |
5,169 |
5,061 |
5,105 |
-0.99% |
3,076,700 |
2024/5/29 |
5,250 |
5,250 |
5,156 |
5,156 |
-1.94% |
3,472,900 |
2024/5/28 |
5,207 |
5,287 |
5,171 |
5,258 |
+1.43% |
4,224,900 |
2024/5/27 |
5,159 |
5,290 |
5,142 |
5,184 |
+2.09% |
6,282,500 |
2024/5/24 |
5,048 |
5,108 |
5,040 |
5,078 |
+0.08% |
2,886,000 |
2024/5/23 |
5,041 |
5,095 |
5,029 |
5,074 |
+0.53% |
1,598,000 |
2024/5/22 |
5,116 |
5,147 |
5,046 |
5,047 |
-1.96% |
2,925,800 |
2024/5/21 |
5,130 |
5,182 |
5,116 |
5,148 |
+0.53% |
3,411,400 |
2024/5/20 |
5,076 |
5,133 |
5,065 |
5,121 |
+1.13% |
3,989,600 |
2024/5/17 |
5,059 |
5,095 |
5,013 |
5,064 |
+0.66% |
3,202,800 |
2024/5/16 |
5,060 |
5,073 |
4,973 |
5,031 |
-0.91% |
3,269,700 |
2024/5/15 |
5,100 |
5,101 |
5,040 |
5,077 |
-0.65% |
4,010,300 |
2024/5/14 |
5,031 |
5,120 |
5,030 |
5,110 |
+1.81% |
6,076,400 |
2024/5/13 |
4,955 |
5,029 |
4,923 |
5,019 |
+1.01% |
5,487,700 |
2024/5/10 |
4,900 |
4,999 |
4,889 |
4,969 |
+3.18% |
7,603,500 |
2024/5/9 |
4,791 |
4,840 |
4,663 |
4,816 |
+1.20% |
5,271,200 |
2024/5/8 |
4,775 |
4,789 |
4,670 |
4,759 |
-0.10% |
5,727,900 |
2024/5/7 |
4,719 |
4,782 |
4,687 |
4,764 |
+2.23% |
4,978,400 |
2024/5/2 |
4,714 |
4,733 |
4,631 |
4,660 |
-1.46% |
4,953,100 |
2024/5/1 |
4,968 |
4,970 |
4,729 |
4,729 |
-5.23% |
8,444,200 |
2024/4/30 |
4,783 |
4,990 |
4,738 |
4,990 |
+5.88% |
15,775,300 |
2024/4/26 |
4,615 |
4,713 |
4,591 |
4,713 |
+2.12% |
3,188,900 |
2024/4/25 |
4,706 |
4,713 |
4,611 |
4,615 |
-1.93% |
2,638,200 |
2024/4/24 |
4,697 |
4,726 |
4,658 |
4,706 |
+0.41% |
2,974,400 |
2024/4/23 |
4,720 |
4,752 |
4,671 |
4,687 |
-0.89% |
3,639,800 |
2024/4/22 |
4,590 |
4,742 |
4,564 |
4,729 |
+3.03% |
5,245,900 |
2024/4/19 |
4,529 |
4,685 |
4,491 |
4,590 |
+1.15% |
8,209,700 |
2024/4/18 |
4,509 |
4,567 |
4,496 |
4,538 |
+0.71% |
2,810,600 |
2024/4/17 |
4,506 |
4,566 |
4,493 |
4,506 |
+1.26% |
4,105,300 |
2024/4/16 |
4,690 |
4,697 |
4,450 |
4,450 |
-4.59% |
6,735,700 |
2024/4/15 |
4,552 |
4,668 |
4,550 |
4,664 |
+2.51% |
5,068,900 |
2024/4/12 |
4,604 |
4,604 |
4,513 |
4,550 |
-0.70% |
2,688,900 |
2024/4/11 |
4,556 |
4,610 |
4,526 |
4,582 |
+0.42% |
2,573,000 |
2024/4/10 |
4,510 |
4,574 |
4,498 |
4,563 |
+1.04% |
3,068,600 |
2024/4/9 |
4,540 |
4,563 |
4,496 |
4,516 |
-0.53% |
2,519,700 |
2024/4/8 |
4,552 |
4,575 |
4,509 |
4,540 |
+0.33% |
2,857,100 |
2024/4/5 |
4,550 |
4,570 |
4,510 |
4,525 |
-0.35% |
2,906,500 |
2024/4/4 |
4,569 |
4,585 |
4,503 |
4,541 |
+0.87% |
3,267,300 |
2024/4/3 |
4,416 |
4,537 |
4,403 |
4,502 |
+1.65% |
4,859,200 |
2024/4/2 |
4,535 |
4,579 |
4,425 |
4,429 |
-2.01% |
6,059,800 |
2024/4/1 |
4,595 |
4,617 |
4,494 |
4,520 |
-1.95% |
4,814,100 |
2024/3/29 |
4,623 |
4,633 |
4,526 |
4,610 |
-0.04% |
5,437,800 |
2024/3/28 |
4,683 |
4,722 |
4,550 |
4,612 |
-3.07% |
7,463,400 |
2024/3/27 |
4,810 |
4,854 |
4,755 |
4,758 |
+0.68% |
6,481,700 |
2024/3/26 |
4,702 |
4,744 |
4,686 |
4,726 |
+0.23% |
4,539,500 |
2024/3/25 |
4,756 |
4,785 |
4,655 |
4,715 |
+0.00% |
5,798,400 |
2024/3/22 |
4,686 |
4,753 |
4,670 |
4,715 |
+1.14% |
6,041,000 |
2024/3/21 |
4,709 |
4,735 |
4,631 |
4,662 |
-2.31% |
8,692,300 |
2024/3/19 |
4,808 |
4,867 |
4,668 |
4,772 |
-0.98% |
6,401,200 |
2024/3/18 |
4,859 |
4,889 |
4,786 |
4,819 |
+1.77% |
4,193,200 |
2024/3/15 |
4,760 |
4,763 |
4,670 |
4,735 |
-0.25% |
13,161,200 |
2024/3/14 |
4,701 |
4,755 |
4,665 |
4,747 |
+1.61% |
4,462,000 |
2024/3/13 |
4,810 |
4,825 |
4,645 |
4,672 |
-2.16% |
5,564,000 |
2024/3/12 |
4,757 |
4,800 |
4,717 |
4,775 |
-0.29% |
4,386,300 |
2024/3/11 |
4,867 |
4,867 |
4,747 |
4,789 |
-2.52% |
4,959,700 |
2024/3/8 |
4,912 |
4,956 |
4,855 |
4,913 |
-0.16% |
4,301,100 |
2024/3/7 |
5,003 |
5,006 |
4,891 |
4,921 |
-1.44% |
5,940,100 |
2024/3/6 |
5,016 |
5,051 |
4,983 |
4,993 |
-0.72% |
4,865,400 |
2024/3/5 |
5,082 |
5,114 |
5,000 |
5,029 |
-1.04% |
5,347,700 |
2024/3/4 |
5,176 |
5,182 |
5,070 |
5,082 |
-1.80% |
6,299,300 |
2024/3/1 |
5,100 |
5,187 |
5,085 |
5,175 |
+0.84% |
5,744,100 |
2024/2/29 |
5,105 |
5,186 |
5,100 |
5,132 |
+0.83% |
6,154,900 |
2024/2/28 |
5,139 |
5,182 |
5,063 |
5,090 |
-1.45% |
6,119,800 |
2024/2/27 |
5,254 |
5,282 |
5,154 |
5,165 |
-2.05% |
6,035,400 |
|