日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
3,227 |
3,237 |
3,207 |
3,225 |
+0.31% |
2,681,300 |
2024/8/22 |
3,223 |
3,229 |
3,191 |
3,215 |
-0.25% |
2,888,200 |
2024/8/21 |
3,195 |
3,230 |
3,171 |
3,223 |
-0.34% |
3,419,900 |
2024/8/20 |
3,275 |
3,275 |
3,215 |
3,234 |
-0.43% |
4,685,100 |
2024/8/19 |
3,289 |
3,310 |
3,240 |
3,248 |
-0.76% |
4,354,400 |
2024/8/16 |
3,273 |
3,296 |
3,254 |
3,273 |
+1.21% |
5,040,600 |
2024/8/15 |
3,235 |
3,254 |
3,213 |
3,234 |
+0.78% |
3,824,400 |
2024/8/14 |
3,192 |
3,227 |
3,171 |
3,209 |
+0.94% |
4,298,400 |
2024/8/13 |
3,173 |
3,190 |
3,149 |
3,179 |
+0.32% |
4,334,400 |
2024/8/9 |
3,180 |
3,196 |
3,128 |
3,169 |
+1.83% |
5,756,600 |
2024/8/8 |
3,093 |
3,207 |
3,085 |
3,112 |
-1.05% |
5,459,200 |
2024/8/7 |
3,000 |
3,203 |
2,989.5 |
3,145 |
+2.38% |
8,119,700 |
2024/8/6 |
3,052 |
3,175 |
2,999 |
3,072 |
+7.43% |
10,987,300 |
2024/8/5 |
3,001 |
3,079 |
2,802 |
2,859.5 |
-10.70% |
16,529,100 |
2024/8/2 |
3,179 |
3,265 |
3,171 |
3,202 |
+0.31% |
12,486,100 |
2024/8/1 |
3,251 |
3,251 |
3,137 |
3,192 |
-2.68% |
6,668,600 |
2024/7/31 |
3,234 |
3,280 |
3,208 |
3,280 |
+1.08% |
4,362,600 |
2024/7/30 |
3,216 |
3,250 |
3,206 |
3,245 |
+0.53% |
4,788,500 |
2024/7/29 |
3,200 |
3,233 |
3,177 |
3,228 |
+1.86% |
4,854,100 |
2024/7/26 |
3,232 |
3,235 |
3,158 |
3,169 |
-1.95% |
9,541,900 |
2024/7/25 |
3,230 |
3,267 |
3,206 |
3,232 |
-1.16% |
5,261,100 |
2024/7/24 |
3,319 |
3,322 |
3,270 |
3,270 |
-1.51% |
4,962,900 |
2024/7/23 |
3,319 |
3,351 |
3,314 |
3,320 |
+0.33% |
3,997,900 |
2024/7/22 |
3,356 |
3,365 |
3,309 |
3,309 |
-1.34% |
4,159,500 |
2024/7/19 |
3,394 |
3,394 |
3,342 |
3,354 |
-1.21% |
4,848,300 |
2024/7/18 |
3,411 |
3,422 |
3,382 |
3,395 |
-0.90% |
4,233,400 |
2024/7/17 |
3,433 |
3,450 |
3,405 |
3,426 |
+0.18% |
3,235,100 |
2024/7/16 |
3,464 |
3,464 |
3,420 |
3,420 |
-0.93% |
3,237,200 |
2024/7/12 |
3,464 |
3,484 |
3,445 |
3,452 |
-0.46% |
3,020,000 |
2024/7/11 |
3,455 |
3,468 |
3,444 |
3,468 |
+0.84% |
3,341,100 |
2024/7/10 |
3,431 |
3,442 |
3,419 |
3,439 |
+0.17% |
2,493,000 |
2024/7/9 |
3,430 |
3,443 |
3,412 |
3,433 |
+0.59% |
2,732,400 |
2024/7/8 |
3,475 |
3,475 |
3,413 |
3,413 |
-1.44% |
3,448,900 |
2024/7/5 |
3,508 |
3,510 |
3,460 |
3,463 |
-1.37% |
3,182,800 |
2024/7/4 |
3,490 |
3,513 |
3,482 |
3,511 |
+1.39% |
4,996,900 |
2024/7/3 |
3,465 |
3,473 |
3,436 |
3,463 |
+0.67% |
4,373,600 |
2024/7/2 |
3,460 |
3,461 |
3,422 |
3,440 |
-0.46% |
4,506,100 |
2024/7/1 |
3,438 |
3,456 |
3,413 |
3,456 |
+1.62% |
5,007,800 |
2024/6/28 |
3,413 |
3,431 |
3,381 |
3,401 |
-0.06% |
5,621,800 |
2024/6/27 |
3,382 |
3,403 |
3,372 |
3,403 |
+0.53% |
4,981,600 |
2024/6/26 |
3,376 |
3,394 |
3,366 |
3,385 |
-0.29% |
3,575,000 |
2024/6/25 |
3,395 |
3,401 |
3,370 |
3,395 |
+1.56% |
4,258,700 |
2024/6/24 |
3,329 |
3,359 |
3,324 |
3,343 |
+0.33% |
2,490,800 |
2024/6/21 |
3,358 |
3,385 |
3,332 |
3,332 |
-0.60% |
5,230,000 |
2024/6/20 |
3,335 |
3,353 |
3,318 |
3,352 |
-0.03% |
2,479,600 |
2024/6/19 |
3,339 |
3,361 |
3,317 |
3,353 |
+1.21% |
2,640,400 |
2024/6/18 |
3,335 |
3,346 |
3,308 |
3,313 |
+0.27% |
2,694,500 |
2024/6/17 |
3,334 |
3,335 |
3,293 |
3,304 |
-1.20% |
3,268,300 |
2024/6/14 |
3,295 |
3,351 |
3,291 |
3,344 |
+0.57% |
4,168,700 |
2024/6/13 |
3,405 |
3,422 |
3,325 |
3,325 |
-2.03% |
3,845,600 |
2024/6/12 |
3,382 |
3,408 |
3,379 |
3,394 |
+0.18% |
2,343,300 |
2024/6/11 |
3,405 |
3,425 |
3,381 |
3,388 |
-0.50% |
3,094,400 |
2024/6/10 |
3,370 |
3,419 |
3,370 |
3,405 |
+1.16% |
3,100,800 |
2024/6/7 |
3,374 |
3,374 |
3,354 |
3,366 |
+0.24% |
2,406,800 |
2024/6/6 |
3,375 |
3,375 |
3,345 |
3,358 |
+0.45% |
2,673,900 |
2024/6/5 |
3,445 |
3,446 |
3,341 |
3,343 |
-3.07% |
5,140,700 |
2024/6/4 |
3,427 |
3,450 |
3,401 |
3,449 |
+0.29% |
4,299,400 |
2024/6/3 |
3,450 |
3,458 |
3,431 |
3,439 |
+0.20% |
3,937,700 |
2024/5/31 |
3,345 |
3,435 |
3,345 |
3,432 |
+2.63% |
7,806,600 |
2024/5/30 |
3,339 |
3,370 |
3,316 |
3,344 |
-0.15% |
4,782,000 |
2024/5/29 |
3,376 |
3,391 |
3,344 |
3,349 |
-1.27% |
4,724,400 |
2024/5/28 |
3,400 |
3,403 |
3,373 |
3,392 |
-0.24% |
3,047,900 |
2024/5/27 |
3,353 |
3,400 |
3,343 |
3,400 |
+1.92% |
4,027,200 |
2024/5/24 |
3,299 |
3,353 |
3,293 |
3,336 |
+0.54% |
3,402,200 |
2024/5/23 |
3,304 |
3,322 |
3,284 |
3,318 |
+0.42% |
3,783,000 |
2024/5/22 |
3,340 |
3,355 |
3,304 |
3,304 |
-1.26% |
4,153,300 |
2024/5/21 |
3,356 |
3,372 |
3,333 |
3,346 |
-0.27% |
3,295,300 |
2024/5/20 |
3,290 |
3,364 |
3,287 |
3,355 |
+2.22% |
5,025,200 |
2024/5/17 |
3,257 |
3,295 |
3,250 |
3,282 |
+1.20% |
4,016,300 |
2024/5/16 |
3,301 |
3,309 |
3,212 |
3,243 |
-2.20% |
9,169,000 |
2024/5/15 |
3,377 |
3,380 |
3,312 |
3,316 |
-1.54% |
5,026,900 |
2024/5/14 |
3,330 |
3,371 |
3,328 |
3,368 |
+1.81% |
5,564,500 |
2024/5/13 |
3,300 |
3,318 |
3,278 |
3,308 |
-0.06% |
5,915,000 |
2024/5/10 |
3,250 |
3,342 |
3,243 |
3,310 |
-2.93% |
15,504,600 |
2024/5/9 |
3,410 |
3,442 |
3,376 |
3,410 |
+0.29% |
4,226,000 |
2024/5/8 |
3,459 |
3,471 |
3,400 |
3,400 |
-1.65% |
4,545,800 |
2024/5/7 |
3,500 |
3,500 |
3,439 |
3,457 |
-0.46% |
4,055,100 |
2024/5/2 |
3,470 |
3,485 |
3,462 |
3,473 |
-0.09% |
2,671,300 |
2024/5/1 |
3,520 |
3,525 |
3,468 |
3,476 |
-1.84% |
4,578,800 |
2024/4/30 |
3,463 |
3,541 |
3,461 |
3,541 |
+2.82% |
5,404,400 |
2024/4/26 |
3,440 |
3,452 |
3,409 |
3,444 |
+0.44% |
3,556,600 |
2024/4/25 |
3,476 |
3,487 |
3,425 |
3,429 |
-1.78% |
3,663,600 |
2024/4/24 |
3,494 |
3,495 |
3,458 |
3,491 |
-0.03% |
4,349,700 |
2024/4/23 |
3,496 |
3,499 |
3,472 |
3,492 |
+0.34% |
3,222,700 |
2024/4/22 |
3,467 |
3,507 |
3,457 |
3,480 |
+1.99% |
4,959,100 |
2024/4/19 |
3,450 |
3,467 |
3,369 |
3,412 |
-1.47% |
8,494,900 |
2024/4/18 |
3,424 |
3,488 |
3,424 |
3,463 |
+0.90% |
4,668,900 |
2024/4/17 |
3,503 |
3,508 |
3,425 |
3,432 |
-1.75% |
6,997,600 |
2024/4/16 |
3,580 |
3,585 |
3,490 |
3,493 |
-3.00% |
7,554,000 |
2024/4/15 |
3,601 |
3,638 |
3,572 |
3,601 |
+0.08% |
5,594,400 |
2024/4/12 |
3,614 |
3,626 |
3,594 |
3,598 |
-0.36% |
4,589,500 |
2024/4/11 |
3,590 |
3,623 |
3,586 |
3,611 |
-0.36% |
3,404,200 |
2024/4/10 |
3,610 |
3,633 |
3,605 |
3,624 |
-0.17% |
3,019,700 |
2024/4/9 |
3,625 |
3,647 |
3,605 |
3,630 |
+0.78% |
3,579,100 |
2024/4/8 |
3,595 |
3,604 |
3,562 |
3,602 |
+0.19% |
4,159,800 |
2024/4/5 |
3,550 |
3,596 |
3,549 |
3,595 |
+0.20% |
4,942,900 |
2024/4/4 |
3,641 |
3,641 |
3,588 |
3,588 |
-0.69% |
6,650,600 |
2024/4/3 |
3,645 |
3,672 |
3,602 |
3,613 |
-2.14% |
7,665,300 |
2024/4/2 |
3,648 |
3,745 |
3,645 |
3,692 |
+2.16% |
10,199,200 |
2024/4/1 |
3,665 |
3,708 |
3,608 |
3,614 |
-1.47% |
7,768,400 |
2024/3/29 |
3,634 |
3,684 |
3,634 |
3,668 |
+1.07% |
5,913,400 |
2024/3/28 |
3,678 |
3,703 |
3,623 |
3,629 |
-3.59% |
9,281,000 |
2024/3/27 |
3,766 |
3,785 |
3,741 |
3,764 |
+0.51% |
10,062,900 |
2024/3/26 |
3,793 |
3,793 |
3,738 |
3,745 |
-0.98% |
8,369,400 |
2024/3/25 |
3,778 |
3,811 |
3,744 |
3,782 |
+0.42% |
10,318,700 |
2024/3/22 |
3,724 |
3,768 |
3,717 |
3,766 |
+1.54% |
9,370,900 |
2024/3/21 |
3,700 |
3,709 |
3,671 |
3,709 |
+0.79% |
9,627,200 |
2024/3/19 |
3,644 |
3,680 |
3,613 |
3,680 |
+1.46% |
7,760,500 |
2024/3/18 |
3,616 |
3,630 |
3,581 |
3,627 |
+1.37% |
5,423,500 |
2024/3/15 |
3,563 |
3,615 |
3,540 |
3,578 |
-0.22% |
7,926,200 |
2024/3/14 |
3,648 |
3,655 |
3,568 |
3,586 |
-0.58% |
8,166,900 |
2024/3/13 |
3,655 |
3,686 |
3,593 |
3,607 |
-0.08% |
7,600,900 |
2024/3/12 |
3,625 |
3,635 |
3,544 |
3,610 |
-0.91% |
8,452,200 |
2024/3/11 |
3,735 |
3,743 |
3,626 |
3,643 |
-3.39% |
8,853,200 |
2024/3/8 |
3,725 |
3,771 |
3,713 |
3,771 |
+1.43% |
6,823,500 |
2024/3/7 |
3,788 |
3,789 |
3,706 |
3,718 |
-1.41% |
7,653,300 |
2024/3/6 |
3,741 |
3,783 |
3,711 |
3,771 |
-0.11% |
6,089,300 |
2024/3/5 |
3,770 |
3,817 |
3,748 |
3,775 |
+0.21% |
8,393,700 |
2024/3/4 |
3,819 |
3,847 |
3,758 |
3,767 |
-0.45% |
7,624,500 |
2024/3/1 |
3,765 |
3,795 |
3,744 |
3,784 |
+1.86% |
9,521,500 |
2024/2/29 |
3,759 |
3,773 |
3,698 |
3,715 |
-1.85% |
11,404,300 |
2024/2/28 |
3,731 |
3,836 |
3,705 |
3,785 |
+1.53% |
17,319,600 |
2024/2/27 |
3,598 |
3,728 |
3,591 |
3,728 |
+4.16% |
19,619,500 |
|