日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
4,365 |
4,435 |
4,360 |
4,395 |
+0.80% |
5,000 |
2024/8/22 |
4,340 |
4,370 |
4,340 |
4,360 |
-0.11% |
2,300 |
2024/8/21 |
4,380 |
4,380 |
4,355 |
4,365 |
+0.34% |
1,200 |
2024/8/20 |
4,335 |
4,390 |
4,330 |
4,350 |
+0.35% |
2,400 |
2024/8/19 |
4,305 |
4,400 |
4,305 |
4,335 |
-0.12% |
5,500 |
2024/8/16 |
4,350 |
4,350 |
4,275 |
4,340 |
+0.23% |
6,900 |
2024/8/15 |
4,275 |
4,330 |
4,275 |
4,330 |
+1.29% |
4,100 |
2024/8/14 |
4,285 |
4,285 |
4,260 |
4,275 |
-0.23% |
2,700 |
2024/8/13 |
4,180 |
4,290 |
4,180 |
4,285 |
+2.76% |
4,600 |
2024/8/9 |
4,160 |
4,170 |
4,140 |
4,170 |
+0.48% |
1,500 |
2024/8/8 |
4,100 |
4,170 |
4,100 |
4,150 |
+0.24% |
2,500 |
2024/8/7 |
4,130 |
4,175 |
4,095 |
4,140 |
+0.24% |
5,200 |
2024/8/6 |
3,870 |
4,130 |
3,870 |
4,130 |
+7.13% |
11,000 |
2024/8/5 |
4,060 |
4,060 |
3,800 |
3,855 |
-9.72% |
22,900 |
2024/8/2 |
4,290 |
4,295 |
4,150 |
4,270 |
-0.70% |
12,100 |
2024/8/1 |
4,325 |
4,335 |
4,300 |
4,300 |
+0.12% |
3,300 |
2024/7/31 |
4,330 |
4,330 |
4,290 |
4,295 |
-0.81% |
1,200 |
2024/7/30 |
4,285 |
4,335 |
4,275 |
4,330 |
+1.05% |
2,700 |
2024/7/29 |
4,325 |
4,335 |
4,265 |
4,285 |
+0.23% |
4,000 |
2024/7/26 |
4,250 |
4,285 |
4,250 |
4,275 |
+0.59% |
2,800 |
2024/7/25 |
4,215 |
4,275 |
4,205 |
4,250 |
-0.23% |
6,300 |
2024/7/24 |
4,265 |
4,310 |
4,240 |
4,260 |
-1.16% |
8,200 |
2024/7/23 |
4,305 |
4,350 |
4,305 |
4,310 |
+0.12% |
7,500 |
2024/7/22 |
4,290 |
4,310 |
4,270 |
4,305 |
+0.23% |
5,500 |
2024/7/19 |
4,290 |
4,300 |
4,280 |
4,295 |
+0.23% |
3,300 |
2024/7/18 |
4,275 |
4,285 |
4,260 |
4,285 |
+0.47% |
2,800 |
2024/7/17 |
4,295 |
4,300 |
4,250 |
4,265 |
-0.12% |
5,000 |
2024/7/16 |
4,230 |
4,275 |
4,230 |
4,270 |
+1.91% |
12,100 |
2024/7/12 |
4,185 |
4,195 |
4,155 |
4,190 |
+0.72% |
4,400 |
2024/7/11 |
4,190 |
4,190 |
4,160 |
4,160 |
-0.12% |
2,000 |
2024/7/10 |
4,170 |
4,190 |
4,165 |
4,165 |
-0.12% |
2,400 |
2024/7/9 |
4,175 |
4,180 |
4,165 |
4,170 |
-0.12% |
2,700 |
2024/7/8 |
4,180 |
4,180 |
4,150 |
4,175 |
+0.36% |
3,000 |
2024/7/5 |
4,170 |
4,180 |
4,160 |
4,160 |
+0.00% |
1,800 |
2024/7/4 |
4,155 |
4,175 |
4,150 |
4,160 |
-0.24% |
2,600 |
2024/7/3 |
4,175 |
4,175 |
4,140 |
4,170 |
+0.72% |
1,700 |
2024/7/2 |
4,140 |
4,170 |
4,125 |
4,140 |
+0.00% |
3,300 |
2024/7/1 |
4,125 |
4,170 |
4,120 |
4,140 |
+0.61% |
5,100 |
2024/6/28 |
4,090 |
4,120 |
4,055 |
4,115 |
+0.61% |
4,700 |
2024/6/27 |
4,040 |
4,090 |
4,040 |
4,090 |
+1.24% |
2,400 |
2024/6/26 |
4,065 |
4,065 |
4,040 |
4,040 |
-0.74% |
1,900 |
2024/6/25 |
4,090 |
4,090 |
4,035 |
4,070 |
+0.37% |
2,200 |
2024/6/24 |
4,090 |
4,090 |
4,010 |
4,055 |
-0.86% |
4,000 |
2024/6/21 |
4,100 |
4,100 |
4,080 |
4,090 |
+0.00% |
1,200 |
2024/6/20 |
4,090 |
4,100 |
4,085 |
4,090 |
+0.00% |
1,300 |
2024/6/19 |
4,070 |
4,100 |
4,065 |
4,090 |
+0.49% |
4,600 |
2024/6/18 |
4,065 |
4,070 |
4,040 |
4,070 |
+0.12% |
1,900 |
2024/6/17 |
4,045 |
4,065 |
4,045 |
4,065 |
+0.49% |
1,200 |
2024/6/14 |
4,035 |
4,080 |
4,035 |
4,045 |
-0.37% |
1,400 |
2024/6/13 |
4,070 |
4,070 |
4,040 |
4,060 |
-0.12% |
2,000 |
2024/6/12 |
4,060 |
4,065 |
4,040 |
4,065 |
+0.12% |
1,100 |
2024/6/11 |
4,035 |
4,060 |
4,035 |
4,060 |
+0.25% |
1,400 |
2024/6/10 |
4,040 |
4,050 |
4,035 |
4,050 |
+0.25% |
1,300 |
2024/6/7 |
4,040 |
4,040 |
4,005 |
4,040 |
+0.62% |
700 |
2024/6/6 |
4,030 |
4,035 |
4,000 |
4,015 |
-0.12% |
1,400 |
2024/6/5 |
3,985 |
4,020 |
3,985 |
4,020 |
+0.75% |
2,900 |
2024/6/4 |
3,980 |
3,990 |
3,980 |
3,990 |
+0.38% |
3,800 |
2024/6/3 |
3,970 |
3,975 |
3,940 |
3,975 |
+1.02% |
2,400 |
2024/5/31 |
3,965 |
3,970 |
3,915 |
3,935 |
-0.38% |
3,000 |
2024/5/30 |
3,925 |
3,950 |
3,905 |
3,950 |
+0.64% |
2,800 |
2024/5/29 |
3,945 |
3,945 |
3,920 |
3,925 |
-0.38% |
2,300 |
2024/5/28 |
3,970 |
3,975 |
3,940 |
3,940 |
-0.76% |
2,700 |
2024/5/27 |
3,955 |
3,970 |
3,945 |
3,970 |
+0.25% |
1,000 |
2024/5/24 |
3,940 |
3,970 |
3,900 |
3,960 |
-0.13% |
3,900 |
2024/5/23 |
3,960 |
3,965 |
3,945 |
3,965 |
+0.13% |
1,400 |
2024/5/22 |
3,940 |
3,960 |
3,915 |
3,960 |
+0.64% |
3,500 |
2024/5/21 |
3,925 |
3,940 |
3,920 |
3,935 |
-0.13% |
1,400 |
2024/5/20 |
3,905 |
3,940 |
3,905 |
3,940 |
+0.64% |
2,700 |
2024/5/17 |
3,935 |
3,935 |
3,905 |
3,915 |
+0.00% |
3,000 |
2024/5/16 |
3,940 |
3,940 |
3,890 |
3,915 |
+0.38% |
1,600 |
2024/5/15 |
3,910 |
3,940 |
3,885 |
3,900 |
+0.39% |
5,000 |
2024/5/14 |
3,915 |
3,945 |
3,840 |
3,885 |
-1.02% |
9,600 |
2024/5/13 |
3,925 |
3,925 |
3,910 |
3,925 |
+0.00% |
1,500 |
2024/5/10 |
3,965 |
3,980 |
3,910 |
3,925 |
-1.01% |
5,100 |
2024/5/9 |
3,935 |
3,980 |
3,935 |
3,965 |
-0.13% |
3,400 |
2024/5/8 |
3,900 |
4,020 |
3,900 |
3,970 |
+1.93% |
8,300 |
2024/5/7 |
3,915 |
3,920 |
3,890 |
3,895 |
-0.38% |
1,900 |
2024/5/2 |
3,905 |
3,915 |
3,880 |
3,910 |
+0.77% |
1,600 |
2024/5/1 |
3,865 |
3,915 |
3,865 |
3,880 |
-1.15% |
2,800 |
2024/4/30 |
3,930 |
3,930 |
3,880 |
3,925 |
+0.00% |
3,300 |
2024/4/26 |
3,870 |
3,925 |
3,845 |
3,925 |
+1.42% |
3,500 |
2024/4/25 |
3,885 |
3,885 |
3,840 |
3,870 |
-0.39% |
2,200 |
2024/4/24 |
3,910 |
3,910 |
3,860 |
3,885 |
+0.91% |
1,500 |
2024/4/23 |
3,820 |
3,910 |
3,820 |
3,850 |
+0.79% |
3,800 |
2024/4/22 |
3,770 |
3,850 |
3,770 |
3,820 |
+1.46% |
3,500 |
2024/4/19 |
3,830 |
3,830 |
3,715 |
3,765 |
-1.70% |
8,400 |
2024/4/18 |
3,740 |
3,840 |
3,740 |
3,830 |
+2.27% |
6,300 |
2024/4/17 |
3,805 |
3,805 |
3,705 |
3,745 |
-1.83% |
5,200 |
2024/4/16 |
3,820 |
3,820 |
3,750 |
3,815 |
-0.13% |
10,800 |
2024/4/15 |
3,845 |
3,855 |
3,815 |
3,820 |
-0.65% |
4,800 |
2024/4/12 |
3,865 |
3,900 |
3,840 |
3,845 |
-0.52% |
4,800 |
2024/4/11 |
3,805 |
3,870 |
3,800 |
3,865 |
+0.52% |
4,600 |
2024/4/10 |
3,845 |
3,885 |
3,805 |
3,845 |
+0.26% |
6,200 |
2024/4/9 |
3,725 |
3,840 |
3,725 |
3,835 |
+3.79% |
15,500 |
2024/4/8 |
3,680 |
3,770 |
3,680 |
3,695 |
+0.41% |
9,500 |
2024/4/5 |
3,695 |
3,710 |
3,650 |
3,680 |
-0.67% |
17,300 |
2024/4/4 |
3,685 |
3,740 |
3,685 |
3,705 |
+0.68% |
10,200 |
2024/4/3 |
3,650 |
3,760 |
3,645 |
3,680 |
-1.08% |
25,500 |
2024/4/2 |
3,900 |
3,900 |
3,665 |
3,720 |
-4.86% |
41,700 |
2024/4/1 |
3,940 |
3,970 |
3,895 |
3,910 |
-0.76% |
19,100 |
2024/3/29 |
3,900 |
3,980 |
3,900 |
3,940 |
+0.77% |
16,300 |
2024/3/28 |
3,920 |
4,005 |
3,875 |
3,910 |
-5.90% |
63,900 |
2024/3/27 |
4,245 |
4,265 |
4,150 |
4,155 |
-2.12% |
43,700 |
2024/3/26 |
4,240 |
4,320 |
4,215 |
4,245 |
+0.12% |
29,000 |
2024/3/25 |
4,190 |
4,275 |
4,190 |
4,240 |
+1.56% |
22,600 |
2024/3/22 |
4,205 |
4,205 |
4,150 |
4,175 |
-0.71% |
17,700 |
2024/3/21 |
4,265 |
4,270 |
4,200 |
4,205 |
+0.12% |
17,100 |
2024/3/19 |
4,205 |
4,250 |
4,200 |
4,200 |
+0.48% |
9,100 |
2024/3/18 |
4,150 |
4,200 |
4,140 |
4,180 |
+0.72% |
13,900 |
2024/3/15 |
4,200 |
4,200 |
4,145 |
4,150 |
-1.31% |
19,300 |
2024/3/14 |
4,220 |
4,270 |
4,200 |
4,205 |
+0.12% |
9,500 |
2024/3/13 |
4,210 |
4,225 |
4,175 |
4,200 |
-0.12% |
7,700 |
2024/3/12 |
4,175 |
4,230 |
4,160 |
4,205 |
+1.08% |
8,300 |
2024/3/11 |
4,230 |
4,230 |
4,125 |
4,160 |
-1.89% |
28,700 |
2024/3/8 |
4,265 |
4,265 |
4,235 |
4,240 |
+0.12% |
7,600 |
2024/3/7 |
4,280 |
4,280 |
4,225 |
4,235 |
-1.05% |
13,400 |
2024/3/6 |
4,270 |
4,300 |
4,260 |
4,280 |
+0.23% |
9,500 |
2024/3/5 |
4,235 |
4,300 |
4,210 |
4,270 |
+1.43% |
12,500 |
2024/3/4 |
4,265 |
4,270 |
4,210 |
4,210 |
+0.36% |
13,500 |
2024/3/1 |
4,290 |
4,290 |
4,190 |
4,195 |
-0.36% |
15,000 |
2024/2/29 |
4,235 |
4,335 |
4,205 |
4,210 |
+0.36% |
23,000 |
2024/2/28 |
4,120 |
4,235 |
4,120 |
4,195 |
+2.32% |
19,000 |
2024/2/27 |
4,090 |
4,135 |
4,090 |
4,100 |
+0.37% |
13,100 |
|