日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
3,070 |
3,095 |
3,050 |
3,060 |
+0.00% |
22,300 |
2024/8/22 |
3,100 |
3,100 |
3,030 |
3,060 |
-1.29% |
47,700 |
2024/8/21 |
3,050 |
3,120 |
3,050 |
3,100 |
-0.64% |
10,100 |
2024/8/20 |
3,185 |
3,185 |
3,105 |
3,120 |
-0.48% |
47,700 |
2024/8/19 |
3,200 |
3,210 |
3,125 |
3,135 |
-2.18% |
14,700 |
2024/8/16 |
3,180 |
3,225 |
3,155 |
3,205 |
+2.89% |
25,500 |
2024/8/15 |
3,075 |
3,150 |
3,075 |
3,115 |
+1.30% |
15,900 |
2024/8/14 |
3,050 |
3,115 |
3,045 |
3,075 |
+1.82% |
19,900 |
2024/8/13 |
2,986 |
3,045 |
2,930 |
3,020 |
+3.92% |
22,300 |
2024/8/9 |
2,869 |
3,010 |
2,797 |
2,906 |
+4.87% |
26,800 |
2024/8/8 |
2,829 |
2,883 |
2,751 |
2,771 |
-4.18% |
41,700 |
2024/8/7 |
2,718 |
2,966 |
2,716 |
2,892 |
+3.06% |
81,100 |
2024/8/6 |
2,696 |
2,893 |
2,668 |
2,806 |
+9.87% |
55,400 |
2024/8/5 |
2,845 |
2,853 |
2,516 |
2,554 |
-16.67% |
79,400 |
2024/8/2 |
3,215 |
3,230 |
3,065 |
3,065 |
-9.85% |
48,800 |
2024/8/1 |
3,415 |
3,450 |
3,355 |
3,400 |
-0.58% |
31,400 |
2024/7/31 |
3,210 |
3,420 |
3,210 |
3,420 |
+5.39% |
28,300 |
2024/7/30 |
3,270 |
3,270 |
3,215 |
3,245 |
-0.76% |
27,200 |
2024/7/29 |
3,220 |
3,270 |
3,165 |
3,270 |
+3.15% |
13,500 |
2024/7/26 |
3,210 |
3,225 |
3,170 |
3,170 |
-1.55% |
18,500 |
2024/7/25 |
3,295 |
3,320 |
3,210 |
3,220 |
-2.42% |
40,500 |
2024/7/24 |
3,335 |
3,370 |
3,300 |
3,300 |
-1.64% |
14,700 |
2024/7/23 |
3,350 |
3,395 |
3,340 |
3,355 |
+1.67% |
19,800 |
2024/7/22 |
3,365 |
3,365 |
3,285 |
3,300 |
-2.51% |
19,300 |
2024/7/19 |
3,370 |
3,385 |
3,330 |
3,385 |
+1.35% |
17,300 |
2024/7/18 |
3,335 |
3,375 |
3,315 |
3,340 |
-0.30% |
14,700 |
2024/7/17 |
3,400 |
3,405 |
3,345 |
3,350 |
-0.45% |
15,600 |
2024/7/16 |
3,360 |
3,405 |
3,360 |
3,365 |
+0.15% |
11,900 |
2024/7/12 |
3,345 |
3,410 |
3,345 |
3,360 |
-0.15% |
25,400 |
2024/7/11 |
3,370 |
3,395 |
3,355 |
3,365 |
-0.15% |
15,000 |
2024/7/10 |
3,375 |
3,405 |
3,350 |
3,370 |
-0.74% |
24,800 |
2024/7/9 |
3,370 |
3,405 |
3,340 |
3,395 |
+1.34% |
25,500 |
2024/7/8 |
3,370 |
3,380 |
3,330 |
3,350 |
-0.74% |
20,100 |
2024/7/5 |
3,440 |
3,440 |
3,375 |
3,375 |
-1.75% |
22,900 |
2024/7/4 |
3,490 |
3,490 |
3,430 |
3,435 |
-1.15% |
20,200 |
2024/7/3 |
3,545 |
3,575 |
3,475 |
3,475 |
-2.80% |
30,200 |
2024/7/2 |
3,560 |
3,580 |
3,525 |
3,575 |
+0.28% |
52,800 |
2024/7/1 |
3,585 |
3,585 |
3,515 |
3,565 |
+0.14% |
23,800 |
2024/6/28 |
3,565 |
3,610 |
3,540 |
3,560 |
-0.56% |
31,500 |
2024/6/27 |
3,560 |
3,615 |
3,540 |
3,580 |
+0.70% |
32,800 |
2024/6/26 |
3,505 |
3,575 |
3,480 |
3,555 |
+1.57% |
27,900 |
2024/6/25 |
3,385 |
3,510 |
3,385 |
3,500 |
+4.32% |
40,800 |
2024/6/24 |
3,330 |
3,370 |
3,305 |
3,355 |
+0.90% |
26,800 |
2024/6/21 |
3,350 |
3,365 |
3,305 |
3,325 |
-0.60% |
42,600 |
2024/6/20 |
3,375 |
3,380 |
3,325 |
3,345 |
-1.04% |
75,500 |
2024/6/19 |
3,380 |
3,415 |
3,355 |
3,380 |
+0.90% |
25,700 |
2024/6/18 |
3,370 |
3,390 |
3,345 |
3,350 |
+0.60% |
19,900 |
2024/6/17 |
3,330 |
3,370 |
3,290 |
3,330 |
-0.15% |
27,800 |
2024/6/14 |
3,215 |
3,365 |
3,200 |
3,335 |
+1.52% |
48,700 |
2024/6/13 |
3,370 |
3,385 |
3,285 |
3,285 |
-3.24% |
25,200 |
2024/6/12 |
3,355 |
3,410 |
3,335 |
3,395 |
+1.65% |
17,700 |
2024/6/11 |
3,440 |
3,440 |
3,340 |
3,340 |
-1.91% |
61,800 |
2024/6/10 |
3,355 |
3,430 |
3,355 |
3,405 |
+1.49% |
13,700 |
2024/6/7 |
3,365 |
3,430 |
3,345 |
3,355 |
-0.45% |
27,500 |
2024/6/6 |
3,365 |
3,425 |
3,330 |
3,370 |
+0.75% |
22,000 |
2024/6/5 |
3,365 |
3,375 |
3,300 |
3,345 |
-1.33% |
31,300 |
2024/6/4 |
3,500 |
3,525 |
3,375 |
3,390 |
-3.56% |
50,700 |
2024/6/3 |
3,530 |
3,550 |
3,500 |
3,515 |
+0.14% |
33,200 |
2024/5/31 |
3,390 |
3,510 |
3,390 |
3,510 |
+4.00% |
40,200 |
2024/5/30 |
3,350 |
3,385 |
3,310 |
3,375 |
-0.59% |
23,700 |
2024/5/29 |
3,355 |
3,470 |
3,355 |
3,395 |
+1.19% |
26,200 |
2024/5/28 |
3,400 |
3,405 |
3,345 |
3,355 |
-0.89% |
13,300 |
2024/5/27 |
3,420 |
3,425 |
3,345 |
3,385 |
-1.17% |
17,900 |
2024/5/24 |
3,400 |
3,470 |
3,390 |
3,425 |
-0.44% |
30,500 |
2024/5/23 |
3,380 |
3,450 |
3,340 |
3,440 |
+1.78% |
48,200 |
2024/5/22 |
3,425 |
3,510 |
3,370 |
3,380 |
-1.46% |
41,000 |
2024/5/21 |
3,455 |
3,480 |
3,420 |
3,430 |
-0.15% |
38,900 |
2024/5/20 |
3,300 |
3,460 |
3,300 |
3,435 |
+3.15% |
48,800 |
2024/5/17 |
3,190 |
3,330 |
3,190 |
3,330 |
+4.23% |
40,400 |
2024/5/16 |
3,300 |
3,300 |
3,165 |
3,195 |
-1.39% |
38,800 |
2024/5/15 |
3,180 |
3,260 |
3,150 |
3,240 |
+2.69% |
41,700 |
2024/5/14 |
3,105 |
3,165 |
3,065 |
3,155 |
+0.64% |
49,500 |
2024/5/13 |
3,030 |
3,235 |
3,020 |
3,135 |
+5.34% |
93,800 |
2024/5/10 |
2,939 |
2,980 |
2,932 |
2,976 |
+1.26% |
25,900 |
2024/5/9 |
2,960 |
2,962 |
2,903 |
2,939 |
+0.07% |
22,600 |
2024/5/8 |
2,942 |
2,955 |
2,918 |
2,937 |
-0.20% |
16,300 |
2024/5/7 |
2,962 |
2,963 |
2,914 |
2,943 |
-0.67% |
29,200 |
2024/5/2 |
2,960 |
2,970 |
2,946 |
2,963 |
+0.03% |
16,200 |
2024/5/1 |
2,920 |
2,966 |
2,903 |
2,962 |
+0.85% |
28,500 |
2024/4/30 |
2,901 |
2,937 |
2,880 |
2,937 |
+0.93% |
28,300 |
2024/4/26 |
2,891 |
2,928 |
2,877 |
2,910 |
+0.66% |
26,800 |
2024/4/25 |
2,918 |
2,925 |
2,891 |
2,891 |
-0.93% |
38,000 |
2024/4/24 |
2,942 |
2,947 |
2,911 |
2,918 |
+0.10% |
41,200 |
2024/4/23 |
2,899 |
2,937 |
2,890 |
2,915 |
+0.76% |
42,100 |
2024/4/22 |
2,780 |
2,898 |
2,774 |
2,893 |
+5.97% |
65,000 |
2024/4/19 |
2,768 |
2,789 |
2,708 |
2,730 |
-2.43% |
33,000 |
2024/4/18 |
2,730 |
2,804 |
2,730 |
2,798 |
+1.71% |
24,100 |
2024/4/17 |
2,832 |
2,832 |
2,751 |
2,751 |
-1.93% |
27,600 |
2024/4/16 |
2,903 |
2,921 |
2,803 |
2,805 |
-3.77% |
38,200 |
2024/4/15 |
2,849 |
2,918 |
2,844 |
2,915 |
+0.62% |
38,800 |
2024/4/12 |
2,891 |
2,903 |
2,865 |
2,897 |
+0.38% |
25,800 |
2024/4/11 |
2,853 |
2,893 |
2,842 |
2,886 |
+0.80% |
17,400 |
2024/4/10 |
2,867 |
2,883 |
2,861 |
2,863 |
-0.66% |
19,900 |
2024/4/9 |
2,916 |
2,925 |
2,880 |
2,882 |
-0.72% |
38,300 |
2024/4/8 |
2,949 |
2,949 |
2,890 |
2,903 |
-1.59% |
54,900 |
2024/4/5 |
2,966 |
2,973 |
2,892 |
2,950 |
-2.48% |
63,900 |
2024/4/4 |
3,005 |
3,040 |
3,000 |
3,025 |
+0.67% |
29,000 |
2024/4/3 |
2,953 |
3,030 |
2,953 |
3,005 |
+0.67% |
38,900 |
2024/4/2 |
3,015 |
3,080 |
2,966 |
2,985 |
-0.83% |
54,800 |
2024/4/1 |
3,050 |
3,050 |
2,990 |
3,010 |
-0.33% |
50,100 |
2024/3/29 |
3,030 |
3,040 |
2,977 |
3,020 |
+0.17% |
37,000 |
2024/3/28 |
3,055 |
3,055 |
3,000 |
3,015 |
-1.63% |
45,000 |
2024/3/27 |
3,050 |
3,070 |
3,030 |
3,065 |
+1.32% |
44,800 |
2024/3/26 |
3,055 |
3,090 |
2,997 |
3,025 |
+0.67% |
53,900 |
2024/3/25 |
3,025 |
3,050 |
2,978 |
3,005 |
-1.64% |
65,000 |
2024/3/22 |
3,030 |
3,060 |
3,005 |
3,055 |
+0.83% |
22,500 |
2024/3/21 |
2,983 |
3,060 |
2,958 |
3,030 |
+2.92% |
50,300 |
2024/3/19 |
2,970 |
2,989 |
2,930 |
2,944 |
-1.21% |
44,100 |
2024/3/18 |
3,000 |
3,010 |
2,973 |
2,980 |
-0.40% |
47,700 |
2024/3/15 |
2,949 |
2,997 |
2,931 |
2,992 |
+1.15% |
36,200 |
2024/3/14 |
2,950 |
2,961 |
2,909 |
2,958 |
+2.00% |
33,800 |
2024/3/13 |
2,935 |
2,945 |
2,858 |
2,900 |
+0.80% |
37,900 |
2024/3/12 |
2,850 |
2,894 |
2,822 |
2,877 |
-0.45% |
35,300 |
2024/3/11 |
2,998 |
2,998 |
2,850 |
2,890 |
-3.60% |
70,600 |
2024/3/8 |
2,872 |
3,005 |
2,870 |
2,998 |
+4.46% |
78,900 |
2024/3/7 |
2,830 |
2,900 |
2,823 |
2,870 |
+0.95% |
72,800 |
2024/3/6 |
2,788 |
2,845 |
2,779 |
2,843 |
+1.86% |
52,300 |
2024/3/5 |
2,755 |
2,800 |
2,744 |
2,791 |
+0.61% |
32,200 |
2024/3/4 |
2,830 |
2,830 |
2,755 |
2,774 |
-2.67% |
77,900 |
2024/3/1 |
2,780 |
2,850 |
2,780 |
2,850 |
+2.41% |
48,700 |
2024/2/29 |
2,703 |
2,786 |
2,702 |
2,783 |
+2.92% |
45,400 |
2024/2/28 |
2,683 |
2,755 |
2,682 |
2,704 |
+1.08% |
50,700 |
2024/2/27 |
2,643 |
2,714 |
2,634 |
2,675 |
+1.21% |
41,300 |
|