日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
3,435 |
3,471 |
3,421 |
3,446 |
-0.66% |
506,200 |
2024/8/22 |
3,430 |
3,479 |
3,378 |
3,469 |
+1.02% |
917,700 |
2024/8/21 |
3,510 |
3,513 |
3,396 |
3,434 |
-3.51% |
861,500 |
2024/8/20 |
3,558 |
3,597 |
3,521 |
3,559 |
+1.51% |
374,400 |
2024/8/19 |
3,550 |
3,574 |
3,501 |
3,506 |
-0.51% |
519,900 |
2024/8/16 |
3,450 |
3,539 |
3,415 |
3,524 |
+4.23% |
873,300 |
2024/8/15 |
3,362 |
3,396 |
3,350 |
3,381 |
+0.27% |
906,100 |
2024/8/14 |
3,368 |
3,404 |
3,306 |
3,372 |
-0.06% |
918,500 |
2024/8/13 |
3,302 |
3,390 |
3,302 |
3,374 |
+2.77% |
690,000 |
2024/8/9 |
3,414 |
3,419 |
3,191 |
3,283 |
-3.41% |
1,559,900 |
2024/8/8 |
3,398 |
3,487 |
3,350 |
3,399 |
-1.99% |
618,000 |
2024/8/7 |
3,368 |
3,565 |
3,338 |
3,468 |
-2.39% |
1,083,100 |
2024/8/6 |
3,468 |
3,592 |
3,328 |
3,553 |
+15.96% |
864,200 |
2024/8/5 |
3,326 |
3,332 |
3,006 |
3,064 |
-15.69% |
941,000 |
2024/8/2 |
3,744 |
3,758 |
3,631 |
3,634 |
-8.07% |
716,900 |
2024/8/1 |
4,121 |
4,125 |
3,907 |
3,953 |
-4.31% |
557,000 |
2024/7/31 |
4,040 |
4,149 |
4,016 |
4,131 |
+1.27% |
520,900 |
2024/7/30 |
4,090 |
4,137 |
4,068 |
4,079 |
-0.80% |
325,300 |
2024/7/29 |
4,072 |
4,148 |
4,048 |
4,112 |
+2.75% |
489,900 |
2024/7/26 |
4,010 |
4,025 |
3,938 |
4,002 |
+0.45% |
352,400 |
2024/7/25 |
4,010 |
4,026 |
3,930 |
3,984 |
-3.25% |
614,900 |
2024/7/24 |
4,209 |
4,215 |
4,109 |
4,118 |
-2.19% |
380,800 |
2024/7/23 |
4,188 |
4,267 |
4,171 |
4,210 |
+1.69% |
461,100 |
2024/7/22 |
4,183 |
4,194 |
4,117 |
4,140 |
-0.91% |
414,500 |
2024/7/19 |
4,181 |
4,204 |
4,129 |
4,178 |
-0.74% |
468,500 |
2024/7/18 |
4,154 |
4,253 |
4,146 |
4,209 |
+0.45% |
793,400 |
2024/7/17 |
4,077 |
4,203 |
4,066 |
4,190 |
+3.76% |
769,700 |
2024/7/16 |
4,020 |
4,065 |
4,018 |
4,038 |
+0.87% |
324,300 |
2024/7/12 |
4,060 |
4,084 |
4,003 |
4,003 |
-1.65% |
607,700 |
2024/7/11 |
4,114 |
4,141 |
4,060 |
4,070 |
+0.10% |
549,000 |
2024/7/10 |
4,035 |
4,068 |
4,020 |
4,066 |
+0.57% |
412,400 |
2024/7/9 |
4,037 |
4,065 |
4,010 |
4,043 |
+0.15% |
389,100 |
2024/7/8 |
4,089 |
4,096 |
4,019 |
4,037 |
-0.79% |
485,800 |
2024/7/5 |
4,125 |
4,146 |
4,069 |
4,069 |
-1.74% |
360,700 |
2024/7/4 |
4,150 |
4,173 |
4,117 |
4,141 |
+0.49% |
496,400 |
2024/7/3 |
4,100 |
4,131 |
4,085 |
4,121 |
+0.83% |
462,600 |
2024/7/2 |
4,051 |
4,108 |
4,051 |
4,087 |
-0.24% |
474,000 |
2024/7/1 |
4,084 |
4,116 |
4,059 |
4,097 |
+1.46% |
571,800 |
2024/6/28 |
4,082 |
4,094 |
4,020 |
4,038 |
-0.93% |
601,500 |
2024/6/27 |
4,018 |
4,086 |
3,968 |
4,076 |
+2.13% |
1,021,600 |
2024/6/26 |
3,975 |
4,002 |
3,953 |
3,991 |
-0.20% |
497,400 |
2024/6/25 |
3,990 |
4,005 |
3,965 |
3,999 |
+0.25% |
347,800 |
2024/6/24 |
3,960 |
3,992 |
3,921 |
3,989 |
+0.25% |
421,100 |
2024/6/21 |
4,030 |
4,044 |
3,962 |
3,979 |
-1.29% |
737,200 |
2024/6/20 |
3,992 |
4,038 |
3,981 |
4,031 |
+1.28% |
475,900 |
2024/6/19 |
4,057 |
4,064 |
3,976 |
3,980 |
-2.31% |
610,200 |
2024/6/18 |
4,077 |
4,112 |
4,035 |
4,074 |
+2.16% |
663,700 |
2024/6/17 |
4,051 |
4,064 |
3,943 |
3,988 |
-2.28% |
640,300 |
2024/6/14 |
3,940 |
4,114 |
3,935 |
4,081 |
+3.76% |
1,097,900 |
2024/6/13 |
4,067 |
4,071 |
3,915 |
3,933 |
-1.08% |
639,500 |
2024/6/12 |
3,950 |
3,985 |
3,942 |
3,976 |
+0.48% |
488,800 |
2024/6/11 |
3,955 |
3,980 |
3,921 |
3,957 |
+0.33% |
542,100 |
2024/6/10 |
3,934 |
3,952 |
3,889 |
3,944 |
-0.08% |
469,200 |
2024/6/7 |
3,979 |
3,988 |
3,947 |
3,947 |
-0.48% |
413,400 |
2024/6/6 |
3,920 |
3,969 |
3,903 |
3,966 |
+1.41% |
626,500 |
2024/6/5 |
3,871 |
3,912 |
3,861 |
3,911 |
+0.28% |
616,300 |
2024/6/4 |
3,935 |
3,943 |
3,852 |
3,900 |
-1.91% |
595,600 |
2024/6/3 |
3,905 |
4,008 |
3,889 |
3,976 |
+1.53% |
567,300 |
2024/5/31 |
3,911 |
3,947 |
3,884 |
3,916 |
+0.64% |
870,100 |
2024/5/30 |
3,952 |
3,953 |
3,861 |
3,891 |
-0.92% |
511,000 |
2024/5/29 |
3,948 |
4,014 |
3,927 |
3,927 |
-0.66% |
911,700 |
2024/5/28 |
3,900 |
3,961 |
3,895 |
3,953 |
+1.49% |
624,200 |
2024/5/27 |
3,900 |
3,932 |
3,876 |
3,895 |
+0.05% |
307,300 |
2024/5/24 |
3,848 |
3,904 |
3,824 |
3,893 |
+2.18% |
446,300 |
2024/5/23 |
3,860 |
3,866 |
3,771 |
3,810 |
-1.47% |
514,800 |
2024/5/22 |
3,892 |
3,936 |
3,854 |
3,867 |
-1.20% |
456,500 |
2024/5/21 |
3,906 |
3,937 |
3,890 |
3,914 |
+1.58% |
650,600 |
2024/5/20 |
3,825 |
3,874 |
3,825 |
3,853 |
+1.13% |
442,100 |
2024/5/17 |
3,686 |
3,829 |
3,683 |
3,810 |
+2.56% |
820,100 |
2024/5/16 |
3,745 |
3,759 |
3,682 |
3,715 |
-1.82% |
782,300 |
2024/5/15 |
3,978 |
3,985 |
3,745 |
3,784 |
+2.33% |
2,037,600 |
2024/5/14 |
3,747 |
3,789 |
3,651 |
3,698 |
-1.10% |
592,300 |
2024/5/13 |
3,773 |
3,784 |
3,714 |
3,739 |
-0.05% |
472,300 |
2024/5/10 |
3,758 |
3,799 |
3,728 |
3,741 |
+1.44% |
754,000 |
2024/5/9 |
3,670 |
3,737 |
3,635 |
3,688 |
+1.49% |
723,800 |
2024/5/8 |
3,640 |
3,671 |
3,611 |
3,634 |
+0.78% |
615,300 |
2024/5/7 |
3,585 |
3,606 |
3,541 |
3,606 |
+1.43% |
379,300 |
2024/5/2 |
3,613 |
3,628 |
3,553 |
3,555 |
-1.39% |
340,300 |
2024/5/1 |
3,551 |
3,610 |
3,548 |
3,605 |
-0.33% |
396,700 |
2024/4/30 |
3,610 |
3,662 |
3,593 |
3,617 |
+2.61% |
746,000 |
2024/4/26 |
3,494 |
3,532 |
3,462 |
3,525 |
+1.35% |
461,600 |
2024/4/25 |
3,474 |
3,508 |
3,467 |
3,478 |
+0.12% |
352,600 |
2024/4/24 |
3,450 |
3,507 |
3,438 |
3,474 |
+0.43% |
380,500 |
2024/4/23 |
3,451 |
3,481 |
3,425 |
3,459 |
-0.63% |
422,000 |
2024/4/22 |
3,454 |
3,493 |
3,424 |
3,481 |
+0.99% |
432,500 |
2024/4/19 |
3,460 |
3,488 |
3,366 |
3,447 |
-0.75% |
579,400 |
2024/4/18 |
3,380 |
3,489 |
3,370 |
3,473 |
+2.36% |
472,700 |
2024/4/17 |
3,450 |
3,454 |
3,385 |
3,393 |
-1.68% |
407,500 |
2024/4/16 |
3,528 |
3,531 |
3,430 |
3,451 |
-2.84% |
464,800 |
2024/4/15 |
3,503 |
3,556 |
3,471 |
3,552 |
+0.17% |
502,200 |
2024/4/12 |
3,563 |
3,573 |
3,524 |
3,546 |
+0.31% |
418,700 |
2024/4/11 |
3,501 |
3,550 |
3,465 |
3,535 |
-0.59% |
394,100 |
2024/4/10 |
3,577 |
3,585 |
3,537 |
3,556 |
-0.64% |
246,800 |
2024/4/9 |
3,568 |
3,590 |
3,527 |
3,579 |
+0.87% |
290,500 |
2024/4/8 |
3,502 |
3,570 |
3,486 |
3,548 |
+1.31% |
286,500 |
2024/4/5 |
3,465 |
3,517 |
3,445 |
3,502 |
-0.79% |
316,700 |
2024/4/4 |
3,555 |
3,565 |
3,513 |
3,530 |
+0.26% |
445,400 |
2024/4/3 |
3,439 |
3,541 |
3,421 |
3,521 |
+2.65% |
646,600 |
2024/4/2 |
3,403 |
3,440 |
3,358 |
3,430 |
-0.20% |
416,700 |
2024/4/1 |
3,528 |
3,539 |
3,429 |
3,437 |
-2.33% |
430,800 |
2024/3/29 |
3,480 |
3,542 |
3,470 |
3,519 |
+1.24% |
472,200 |
2024/3/28 |
3,545 |
3,553 |
3,460 |
3,476 |
-3.31% |
408,700 |
2024/3/27 |
3,590 |
3,629 |
3,532 |
3,595 |
-0.08% |
526,400 |
2024/3/26 |
3,580 |
3,653 |
3,575 |
3,598 |
+0.53% |
766,200 |
2024/3/25 |
3,559 |
3,593 |
3,544 |
3,579 |
+0.51% |
468,800 |
2024/3/22 |
3,500 |
3,569 |
3,485 |
3,561 |
+2.21% |
475,000 |
2024/3/21 |
3,455 |
3,498 |
3,428 |
3,484 |
+2.35% |
650,200 |
2024/3/19 |
3,407 |
3,416 |
3,371 |
3,404 |
-0.41% |
382,100 |
2024/3/18 |
3,430 |
3,444 |
3,400 |
3,418 |
+0.03% |
446,900 |
2024/3/15 |
3,400 |
3,437 |
3,366 |
3,417 |
+1.70% |
618,500 |
2024/3/14 |
3,343 |
3,362 |
3,290 |
3,360 |
+1.08% |
368,100 |
2024/3/13 |
3,370 |
3,423 |
3,286 |
3,324 |
-1.48% |
480,800 |
2024/3/12 |
3,301 |
3,381 |
3,249 |
3,374 |
+1.32% |
534,000 |
2024/3/11 |
3,384 |
3,397 |
3,282 |
3,330 |
-0.39% |
631,800 |
2024/3/8 |
3,234 |
3,346 |
3,223 |
3,343 |
+2.86% |
860,700 |
2024/3/7 |
3,261 |
3,280 |
3,223 |
3,250 |
+0.40% |
482,100 |
2024/3/6 |
3,198 |
3,249 |
3,179 |
3,237 |
+0.87% |
336,100 |
2024/3/5 |
3,183 |
3,227 |
3,167 |
3,209 |
+1.10% |
330,600 |
2024/3/4 |
3,183 |
3,211 |
3,167 |
3,174 |
-0.35% |
272,300 |
2024/3/1 |
3,134 |
3,191 |
3,134 |
3,185 |
+1.34% |
341,400 |
2024/2/29 |
3,210 |
3,210 |
3,133 |
3,143 |
-1.81% |
455,900 |
2024/2/28 |
3,216 |
3,221 |
3,192 |
3,201 |
-0.53% |
246,100 |
2024/2/27 |
3,190 |
3,234 |
3,184 |
3,218 |
-0.19% |
352,100 |
|