日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
5,327 |
5,370 |
5,314 |
5,333 |
+0.11% |
304,000 |
2024/8/22 |
5,284 |
5,327 |
5,276 |
5,327 |
+0.81% |
301,600 |
2024/8/21 |
5,300 |
5,349 |
5,284 |
5,284 |
-0.56% |
268,700 |
2024/8/20 |
5,233 |
5,345 |
5,218 |
5,314 |
+1.55% |
446,700 |
2024/8/19 |
5,265 |
5,270 |
5,202 |
5,233 |
+0.13% |
482,600 |
2024/8/16 |
5,196 |
5,262 |
5,161 |
5,226 |
+0.02% |
525,700 |
2024/8/15 |
5,210 |
5,236 |
5,149 |
5,225 |
+0.10% |
443,300 |
2024/8/14 |
5,250 |
5,310 |
5,152 |
5,220 |
+1.36% |
643,300 |
2024/8/13 |
5,054 |
5,150 |
4,992 |
5,150 |
+0.21% |
545,100 |
2024/8/9 |
5,071 |
5,161 |
5,003 |
5,139 |
+1.52% |
770,100 |
2024/8/8 |
4,987 |
5,170 |
4,970 |
5,062 |
+1.87% |
497,200 |
2024/8/7 |
4,891 |
5,100 |
4,877 |
4,969 |
+0.16% |
585,000 |
2024/8/6 |
4,897 |
4,999 |
4,843 |
4,961 |
+4.29% |
991,600 |
2024/8/5 |
5,010 |
5,089 |
4,683 |
4,757 |
-5.86% |
1,354,100 |
2024/8/2 |
5,203 |
5,280 |
5,001 |
5,053 |
+6.99% |
1,756,500 |
2024/8/1 |
4,906 |
4,954 |
4,668 |
4,723 |
-5.08% |
669,300 |
2024/7/31 |
4,834 |
5,004 |
4,825 |
4,976 |
+1.47% |
426,500 |
2024/7/30 |
4,933 |
4,941 |
4,891 |
4,904 |
-0.18% |
312,000 |
2024/7/29 |
4,950 |
4,983 |
4,913 |
4,913 |
+0.68% |
261,100 |
2024/7/26 |
4,944 |
4,960 |
4,866 |
4,880 |
-1.07% |
336,400 |
2024/7/25 |
4,850 |
4,982 |
4,830 |
4,933 |
+0.98% |
429,300 |
2024/7/24 |
4,940 |
4,959 |
4,855 |
4,885 |
-1.11% |
262,600 |
2024/7/23 |
4,908 |
4,963 |
4,908 |
4,940 |
-0.16% |
241,600 |
2024/7/22 |
4,931 |
4,955 |
4,902 |
4,948 |
+0.34% |
193,900 |
2024/7/19 |
4,979 |
4,979 |
4,896 |
4,931 |
-1.18% |
197,700 |
2024/7/18 |
4,910 |
5,015 |
4,875 |
4,990 |
+2.19% |
329,500 |
2024/7/17 |
4,925 |
4,931 |
4,874 |
4,883 |
-0.14% |
238,000 |
2024/7/16 |
4,870 |
4,912 |
4,859 |
4,890 |
+0.37% |
290,800 |
2024/7/12 |
4,800 |
4,877 |
4,789 |
4,872 |
+1.10% |
631,500 |
2024/7/11 |
4,817 |
4,849 |
4,806 |
4,819 |
+0.23% |
353,400 |
2024/7/10 |
4,750 |
4,821 |
4,743 |
4,808 |
+1.61% |
417,300 |
2024/7/9 |
4,703 |
4,753 |
4,685 |
4,732 |
+0.28% |
297,300 |
2024/7/8 |
4,734 |
4,734 |
4,686 |
4,719 |
-0.04% |
235,200 |
2024/7/5 |
4,798 |
4,801 |
4,716 |
4,721 |
-0.96% |
235,900 |
2024/7/4 |
4,773 |
4,801 |
4,754 |
4,767 |
-0.60% |
217,100 |
2024/7/3 |
4,775 |
4,820 |
4,737 |
4,796 |
-0.08% |
264,700 |
2024/7/2 |
4,781 |
4,811 |
4,771 |
4,800 |
+0.04% |
319,700 |
2024/7/1 |
4,819 |
4,860 |
4,777 |
4,798 |
-0.25% |
291,400 |
2024/6/28 |
4,785 |
4,825 |
4,785 |
4,810 |
-0.48% |
328,700 |
2024/6/27 |
4,802 |
4,846 |
4,778 |
4,833 |
+0.12% |
324,000 |
2024/6/26 |
4,876 |
4,900 |
4,820 |
4,827 |
-1.65% |
516,400 |
2024/6/25 |
4,842 |
4,908 |
4,832 |
4,908 |
+2.38% |
446,800 |
2024/6/24 |
4,769 |
4,809 |
4,729 |
4,794 |
+5.46% |
754,600 |
2024/6/21 |
4,510 |
4,576 |
4,507 |
4,546 |
-0.29% |
433,200 |
2024/6/20 |
4,587 |
4,600 |
4,534 |
4,559 |
-1.32% |
316,600 |
2024/6/19 |
4,579 |
4,620 |
4,573 |
4,620 |
+1.09% |
341,300 |
2024/6/18 |
4,670 |
4,680 |
4,567 |
4,570 |
-1.38% |
511,100 |
2024/6/17 |
4,667 |
4,674 |
4,600 |
4,634 |
-1.30% |
409,500 |
2024/6/14 |
4,687 |
4,741 |
4,656 |
4,695 |
-0.06% |
652,400 |
2024/6/13 |
4,779 |
4,782 |
4,687 |
4,698 |
-1.74% |
313,500 |
2024/6/12 |
4,886 |
4,899 |
4,778 |
4,781 |
-2.05% |
317,700 |
2024/6/11 |
4,879 |
4,949 |
4,867 |
4,881 |
+0.10% |
247,100 |
2024/6/10 |
4,867 |
4,880 |
4,831 |
4,876 |
+0.35% |
202,700 |
2024/6/7 |
4,825 |
4,862 |
4,801 |
4,859 |
+1.08% |
258,600 |
2024/6/6 |
4,878 |
4,878 |
4,805 |
4,807 |
-0.33% |
244,900 |
2024/6/5 |
4,789 |
4,852 |
4,760 |
4,823 |
+0.17% |
308,900 |
2024/6/4 |
4,821 |
4,840 |
4,790 |
4,815 |
-0.68% |
329,100 |
2024/6/3 |
4,835 |
4,881 |
4,835 |
4,848 |
+0.64% |
208,000 |
2024/5/31 |
4,794 |
4,830 |
4,773 |
4,817 |
+0.61% |
415,100 |
2024/5/30 |
4,748 |
4,817 |
4,737 |
4,788 |
+0.04% |
259,500 |
2024/5/29 |
4,800 |
4,815 |
4,758 |
4,786 |
-0.73% |
339,200 |
2024/5/28 |
4,906 |
4,909 |
4,821 |
4,821 |
-1.73% |
281,000 |
2024/5/27 |
4,894 |
4,929 |
4,878 |
4,906 |
+0.31% |
169,000 |
2024/5/24 |
4,861 |
4,931 |
4,861 |
4,891 |
-0.57% |
191,500 |
2024/5/23 |
4,900 |
4,932 |
4,861 |
4,919 |
+0.76% |
239,200 |
2024/5/22 |
4,864 |
4,928 |
4,857 |
4,882 |
+0.43% |
332,800 |
2024/5/21 |
4,921 |
4,952 |
4,860 |
4,861 |
-1.62% |
304,800 |
2024/5/20 |
4,917 |
5,019 |
4,892 |
4,941 |
+0.43% |
391,700 |
2024/5/17 |
4,780 |
4,929 |
4,777 |
4,920 |
+1.53% |
490,900 |
2024/5/16 |
4,877 |
4,882 |
4,764 |
4,846 |
-1.14% |
539,300 |
2024/5/15 |
4,974 |
4,974 |
4,880 |
4,902 |
-2.33% |
581,400 |
2024/5/14 |
5,098 |
5,160 |
5,010 |
5,019 |
-2.09% |
354,700 |
2024/5/13 |
5,000 |
5,185 |
5,000 |
5,126 |
+2.75% |
523,200 |
2024/5/10 |
5,153 |
5,328 |
4,856 |
4,989 |
-2.71% |
2,369,100 |
2024/5/9 |
5,084 |
5,172 |
5,059 |
5,128 |
+0.85% |
293,000 |
2024/5/8 |
5,113 |
5,115 |
5,047 |
5,085 |
-0.55% |
344,900 |
2024/5/7 |
5,161 |
5,161 |
5,074 |
5,113 |
-1.41% |
300,200 |
2024/5/2 |
5,165 |
5,191 |
5,138 |
5,186 |
+0.17% |
214,300 |
2024/5/1 |
5,155 |
5,188 |
5,130 |
5,177 |
-0.15% |
231,200 |
2024/4/30 |
5,200 |
5,233 |
5,155 |
5,185 |
+0.56% |
213,200 |
2024/4/26 |
5,100 |
5,156 |
5,080 |
5,156 |
+0.19% |
338,000 |
2024/4/25 |
5,189 |
5,189 |
5,128 |
5,146 |
-0.92% |
286,200 |
2024/4/24 |
5,231 |
5,239 |
5,161 |
5,194 |
-0.95% |
381,300 |
2024/4/23 |
5,230 |
5,249 |
5,183 |
5,244 |
+0.25% |
271,500 |
2024/4/22 |
5,224 |
5,272 |
5,185 |
5,231 |
+1.59% |
404,200 |
2024/4/19 |
5,158 |
5,192 |
5,117 |
5,149 |
-0.31% |
441,800 |
2024/4/18 |
5,064 |
5,186 |
5,044 |
5,165 |
+2.60% |
396,800 |
2024/4/17 |
5,080 |
5,095 |
5,018 |
5,034 |
-1.22% |
288,700 |
2024/4/16 |
5,158 |
5,172 |
5,072 |
5,096 |
-1.11% |
279,000 |
2024/4/15 |
5,064 |
5,162 |
5,054 |
5,153 |
+0.92% |
336,900 |
2024/4/12 |
5,100 |
5,123 |
5,063 |
5,106 |
+1.19% |
353,700 |
2024/4/11 |
5,020 |
5,056 |
5,000 |
5,046 |
-0.90% |
221,100 |
2024/4/10 |
5,079 |
5,122 |
5,067 |
5,092 |
+0.45% |
225,200 |
2024/4/9 |
5,030 |
5,092 |
5,016 |
5,069 |
+0.80% |
307,300 |
2024/4/8 |
4,997 |
5,053 |
4,988 |
5,029 |
+1.53% |
271,900 |
2024/4/5 |
4,917 |
4,971 |
4,894 |
4,953 |
-0.42% |
371,500 |
2024/4/4 |
4,985 |
5,000 |
4,954 |
4,974 |
-0.18% |
374,900 |
2024/4/3 |
4,940 |
4,999 |
4,917 |
4,983 |
+0.32% |
320,500 |
2024/4/2 |
5,010 |
5,065 |
4,955 |
4,967 |
-0.98% |
357,800 |
2024/4/1 |
5,110 |
5,125 |
5,013 |
5,016 |
-1.42% |
310,600 |
2024/3/29 |
5,069 |
5,109 |
5,044 |
5,088 |
+0.53% |
553,000 |
2024/3/28 |
5,159 |
5,166 |
5,031 |
5,061 |
-4.06% |
574,100 |
2024/3/27 |
5,267 |
5,300 |
5,261 |
5,275 |
+0.40% |
555,100 |
2024/3/26 |
5,205 |
5,275 |
5,195 |
5,254 |
+0.54% |
419,700 |
2024/3/25 |
5,261 |
5,263 |
5,206 |
5,226 |
-0.63% |
512,000 |
2024/3/22 |
5,238 |
5,270 |
5,215 |
5,259 |
+0.04% |
459,500 |
2024/3/21 |
5,267 |
5,338 |
5,241 |
5,257 |
-0.30% |
597,900 |
2024/3/19 |
5,250 |
5,273 |
5,196 |
5,273 |
-0.23% |
675,800 |
2024/3/18 |
5,254 |
5,299 |
5,239 |
5,285 |
+0.84% |
460,200 |
2024/3/15 |
5,212 |
5,259 |
5,198 |
5,241 |
+0.69% |
490,900 |
2024/3/14 |
5,194 |
5,213 |
5,167 |
5,205 |
+0.25% |
383,900 |
2024/3/13 |
5,132 |
5,205 |
5,117 |
5,192 |
+1.27% |
546,300 |
2024/3/12 |
5,190 |
5,194 |
5,115 |
5,127 |
-1.02% |
376,800 |
2024/3/11 |
5,250 |
5,276 |
5,156 |
5,180 |
-1.78% |
461,800 |
2024/3/8 |
5,341 |
5,358 |
5,253 |
5,274 |
-0.99% |
597,700 |
2024/3/7 |
5,347 |
5,369 |
5,307 |
5,327 |
+0.30% |
319,900 |
2024/3/6 |
5,325 |
5,362 |
5,307 |
5,311 |
+0.08% |
382,600 |
2024/3/5 |
5,253 |
5,327 |
5,239 |
5,307 |
+0.80% |
340,600 |
2024/3/4 |
5,281 |
5,336 |
5,245 |
5,265 |
-0.85% |
317,600 |
2024/3/1 |
5,240 |
5,327 |
5,236 |
5,310 |
+1.22% |
327,600 |
2024/2/29 |
5,286 |
5,310 |
5,234 |
5,246 |
-1.13% |
488,500 |
2024/2/28 |
5,321 |
5,343 |
5,287 |
5,306 |
-0.34% |
320,600 |
2024/2/27 |
5,320 |
5,371 |
5,283 |
5,324 |
-0.21% |
394,000 |
|