日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
2,840 |
2,857 |
2,840 |
2,851 |
+0.39% |
600 |
2024/8/22 |
2,855 |
2,873 |
2,781 |
2,840 |
-0.18% |
6,500 |
2024/8/21 |
2,791 |
2,845 |
2,785 |
2,845 |
+2.78% |
5,800 |
2024/8/20 |
2,755 |
2,787 |
2,740 |
2,768 |
+0.47% |
5,200 |
2024/8/19 |
2,709 |
2,755 |
2,695 |
2,755 |
+0.99% |
15,700 |
2024/8/16 |
2,732 |
2,732 |
2,701 |
2,728 |
+1.11% |
1,900 |
2024/8/15 |
2,672 |
2,724 |
2,663 |
2,698 |
+0.97% |
1,800 |
2024/8/14 |
2,667 |
2,690 |
2,660 |
2,672 |
+0.19% |
2,600 |
2024/8/13 |
2,603 |
2,667 |
2,600 |
2,667 |
+2.58% |
7,100 |
2024/8/9 |
2,705 |
2,705 |
2,570 |
2,600 |
-1.52% |
8,800 |
2024/8/8 |
2,703 |
2,719 |
2,640 |
2,640 |
-2.48% |
5,500 |
2024/8/7 |
2,501 |
2,885 |
2,501 |
2,707 |
+8.71% |
16,200 |
2024/8/6 |
2,473 |
2,630 |
2,460 |
2,490 |
+4.84% |
17,800 |
2024/8/5 |
2,775 |
2,775 |
2,375 |
2,375 |
-17.39% |
38,800 |
2024/8/2 |
2,921 |
2,975 |
2,854 |
2,875 |
-2.77% |
18,400 |
2024/8/1 |
2,970 |
3,010 |
2,950 |
2,957 |
+1.27% |
21,200 |
2024/7/31 |
2,921 |
3,100 |
2,910 |
2,920 |
-0.78% |
41,200 |
2024/7/30 |
2,950 |
2,950 |
2,910 |
2,943 |
-0.24% |
12,500 |
2024/7/29 |
2,966 |
2,972 |
2,933 |
2,950 |
+0.65% |
8,300 |
2024/7/26 |
2,941 |
2,984 |
2,921 |
2,931 |
-0.75% |
8,400 |
2024/7/25 |
2,992 |
2,992 |
2,936 |
2,953 |
-1.30% |
10,400 |
2024/7/24 |
2,971 |
2,997 |
2,963 |
2,992 |
+0.00% |
6,200 |
2024/7/23 |
2,983 |
3,010 |
2,966 |
2,992 |
+0.40% |
6,800 |
2024/7/22 |
3,025 |
3,030 |
2,971 |
2,980 |
-1.16% |
13,300 |
2024/7/19 |
3,025 |
3,055 |
3,005 |
3,015 |
-0.17% |
14,800 |
2024/7/18 |
3,000 |
3,025 |
2,990 |
3,020 |
+0.70% |
9,400 |
2024/7/17 |
2,987 |
3,005 |
2,978 |
2,999 |
+1.35% |
9,500 |
2024/7/16 |
2,962 |
2,995 |
2,948 |
2,959 |
-0.10% |
3,900 |
2024/7/12 |
2,936 |
2,986 |
2,936 |
2,962 |
+0.27% |
7,300 |
2024/7/11 |
2,943 |
2,964 |
2,931 |
2,954 |
+1.65% |
7,100 |
2024/7/10 |
2,944 |
2,945 |
2,906 |
2,906 |
-0.92% |
8,800 |
2024/7/9 |
2,930 |
2,945 |
2,917 |
2,933 |
+0.38% |
4,900 |
2024/7/8 |
2,945 |
2,945 |
2,922 |
2,922 |
-0.75% |
3,600 |
2024/7/5 |
2,942 |
3,000 |
2,914 |
2,944 |
-0.61% |
9,300 |
2024/7/4 |
2,924 |
2,962 |
2,922 |
2,962 |
+1.79% |
8,600 |
2024/7/3 |
2,872 |
2,930 |
2,872 |
2,910 |
+0.55% |
9,200 |
2024/7/2 |
2,878 |
2,906 |
2,865 |
2,894 |
+0.10% |
7,800 |
2024/7/1 |
2,922 |
2,922 |
2,891 |
2,891 |
-1.06% |
7,600 |
2024/6/28 |
2,906 |
2,946 |
2,906 |
2,922 |
+1.11% |
8,600 |
2024/6/27 |
2,896 |
2,905 |
2,885 |
2,890 |
-0.21% |
2,400 |
2024/6/26 |
2,879 |
2,912 |
2,878 |
2,896 |
+0.87% |
16,100 |
2024/6/25 |
2,868 |
2,898 |
2,855 |
2,871 |
+0.10% |
6,000 |
2024/6/24 |
2,892 |
2,892 |
2,851 |
2,868 |
-0.59% |
17,000 |
2024/6/21 |
2,885 |
2,897 |
2,880 |
2,885 |
+0.00% |
5,100 |
2024/6/20 |
2,904 |
2,923 |
2,873 |
2,885 |
-1.30% |
12,800 |
2024/6/19 |
2,925 |
2,930 |
2,900 |
2,923 |
+0.10% |
7,100 |
2024/6/18 |
2,940 |
2,950 |
2,917 |
2,920 |
-0.68% |
6,600 |
2024/6/17 |
2,969 |
2,991 |
2,936 |
2,940 |
-1.11% |
5,200 |
2024/6/14 |
2,944 |
2,992 |
2,944 |
2,973 |
+1.19% |
4,700 |
2024/6/13 |
2,999 |
3,010 |
2,933 |
2,938 |
-2.03% |
13,000 |
2024/6/12 |
2,998 |
3,010 |
2,980 |
2,999 |
+0.17% |
10,900 |
2024/6/11 |
2,955 |
2,998 |
2,952 |
2,994 |
+1.32% |
6,700 |
2024/6/10 |
2,932 |
2,955 |
2,917 |
2,955 |
+0.78% |
5,700 |
2024/6/7 |
2,919 |
2,945 |
2,911 |
2,932 |
+0.07% |
5,300 |
2024/6/6 |
2,943 |
2,944 |
2,917 |
2,930 |
-0.44% |
10,000 |
2024/6/5 |
2,983 |
2,986 |
2,938 |
2,943 |
-1.34% |
13,100 |
2024/6/4 |
2,978 |
2,983 |
2,956 |
2,983 |
+0.98% |
9,800 |
2024/6/3 |
2,971 |
3,015 |
2,954 |
2,954 |
-0.51% |
13,500 |
2024/5/31 |
2,916 |
2,975 |
2,909 |
2,969 |
+2.06% |
15,100 |
2024/5/30 |
2,905 |
2,928 |
2,879 |
2,909 |
-0.21% |
10,200 |
2024/5/29 |
2,924 |
2,937 |
2,905 |
2,915 |
-0.10% |
6,300 |
2024/5/28 |
2,894 |
2,920 |
2,894 |
2,918 |
+1.28% |
2,600 |
2024/5/27 |
2,920 |
2,930 |
2,873 |
2,881 |
-1.03% |
14,300 |
2024/5/24 |
2,893 |
2,924 |
2,888 |
2,911 |
-0.58% |
2,200 |
2024/5/23 |
2,913 |
2,930 |
2,890 |
2,928 |
+0.58% |
6,800 |
2024/5/22 |
2,945 |
2,945 |
2,911 |
2,911 |
-1.32% |
11,100 |
2024/5/21 |
2,949 |
2,990 |
2,927 |
2,950 |
-0.03% |
8,800 |
2024/5/20 |
2,943 |
2,978 |
2,940 |
2,951 |
-0.47% |
9,600 |
2024/5/17 |
2,896 |
2,965 |
2,883 |
2,965 |
+2.38% |
8,300 |
2024/5/16 |
2,930 |
2,930 |
2,872 |
2,896 |
-1.16% |
42,100 |
2024/5/15 |
2,990 |
3,015 |
2,930 |
2,930 |
-1.58% |
31,600 |
2024/5/14 |
2,976 |
2,990 |
2,970 |
2,977 |
-0.10% |
10,800 |
2024/5/13 |
2,976 |
3,005 |
2,950 |
2,980 |
+0.13% |
20,900 |
2024/5/10 |
3,035 |
3,040 |
2,970 |
2,976 |
-1.94% |
30,300 |
2024/5/9 |
3,020 |
3,060 |
2,980 |
3,035 |
+0.00% |
28,500 |
2024/5/8 |
2,987 |
3,060 |
2,987 |
3,035 |
+1.47% |
34,600 |
2024/5/7 |
3,010 |
3,010 |
2,940 |
2,991 |
-0.47% |
53,600 |
2024/5/2 |
3,050 |
3,075 |
3,005 |
3,005 |
-1.64% |
51,800 |
2024/5/1 |
3,150 |
3,180 |
3,000 |
3,055 |
-11.45% |
186,000 |
2024/4/30 |
4,185 |
4,230 |
3,450 |
3,450 |
-16.87% |
159,600 |
2024/4/26 |
4,160 |
4,175 |
4,080 |
4,150 |
-0.24% |
7,200 |
2024/4/25 |
4,210 |
4,220 |
4,135 |
4,160 |
-1.19% |
4,400 |
2024/4/24 |
4,180 |
4,225 |
4,175 |
4,210 |
+0.96% |
7,200 |
2024/4/23 |
4,170 |
4,170 |
4,110 |
4,170 |
+1.21% |
8,900 |
2024/4/22 |
4,130 |
4,180 |
4,090 |
4,120 |
+0.73% |
9,000 |
2024/4/19 |
4,180 |
4,180 |
4,050 |
4,090 |
-2.50% |
14,800 |
2024/4/18 |
4,100 |
4,195 |
4,100 |
4,195 |
+1.45% |
6,900 |
2024/4/17 |
4,120 |
4,135 |
4,050 |
4,135 |
+0.36% |
11,200 |
2024/4/16 |
4,225 |
4,225 |
4,115 |
4,120 |
-2.25% |
20,900 |
2024/4/15 |
4,240 |
4,250 |
4,190 |
4,215 |
-0.59% |
10,000 |
2024/4/12 |
4,260 |
4,285 |
4,230 |
4,240 |
-0.47% |
4,900 |
2024/4/11 |
4,290 |
4,290 |
4,220 |
4,260 |
-0.47% |
4,400 |
2024/4/10 |
4,270 |
4,300 |
4,265 |
4,280 |
+0.82% |
4,800 |
2024/4/9 |
4,210 |
4,245 |
4,210 |
4,245 |
+0.95% |
4,200 |
2024/4/8 |
4,240 |
4,245 |
4,205 |
4,205 |
-0.83% |
6,400 |
2024/4/5 |
4,215 |
4,240 |
4,200 |
4,240 |
-0.35% |
10,000 |
2024/4/4 |
4,230 |
4,270 |
4,215 |
4,255 |
+0.95% |
12,300 |
2024/4/3 |
4,240 |
4,285 |
4,185 |
4,215 |
-0.35% |
7,500 |
2024/4/2 |
4,410 |
4,410 |
4,220 |
4,230 |
-3.31% |
18,400 |
2024/4/1 |
4,480 |
4,480 |
4,350 |
4,375 |
-1.91% |
14,600 |
2024/3/29 |
4,460 |
4,510 |
4,455 |
4,460 |
+0.79% |
6,000 |
2024/3/28 |
4,410 |
4,535 |
4,410 |
4,425 |
-4.22% |
19,900 |
2024/3/27 |
4,625 |
4,680 |
4,615 |
4,620 |
-0.11% |
23,800 |
2024/3/26 |
4,625 |
4,630 |
4,575 |
4,625 |
+0.43% |
9,700 |
2024/3/25 |
4,575 |
4,630 |
4,550 |
4,605 |
+0.77% |
17,000 |
2024/3/22 |
4,565 |
4,570 |
4,490 |
4,570 |
+0.88% |
9,900 |
2024/3/21 |
4,555 |
4,575 |
4,500 |
4,530 |
+0.33% |
14,200 |
2024/3/19 |
4,540 |
4,555 |
4,505 |
4,515 |
-0.11% |
9,500 |
2024/3/18 |
4,495 |
4,545 |
4,450 |
4,520 |
+1.80% |
10,600 |
2024/3/15 |
4,445 |
4,500 |
4,430 |
4,440 |
-0.34% |
2,900 |
2024/3/14 |
4,400 |
4,455 |
4,395 |
4,455 |
+0.56% |
10,600 |
2024/3/13 |
4,480 |
4,485 |
4,370 |
4,430 |
-0.11% |
12,500 |
2024/3/12 |
4,425 |
4,480 |
4,370 |
4,435 |
-0.22% |
10,900 |
2024/3/11 |
4,530 |
4,545 |
4,410 |
4,445 |
-2.20% |
16,400 |
2024/3/8 |
4,570 |
4,580 |
4,530 |
4,545 |
+0.44% |
8,200 |
2024/3/7 |
4,645 |
4,645 |
4,500 |
4,525 |
-1.63% |
16,100 |
2024/3/6 |
4,575 |
4,630 |
4,570 |
4,600 |
+0.33% |
8,100 |
2024/3/5 |
4,530 |
4,610 |
4,520 |
4,585 |
+1.33% |
9,800 |
2024/3/4 |
4,630 |
4,630 |
4,525 |
4,525 |
-2.37% |
18,400 |
2024/3/1 |
4,695 |
4,695 |
4,580 |
4,635 |
-1.38% |
15,200 |
2024/2/29 |
4,605 |
4,735 |
4,600 |
4,700 |
+3.30% |
36,200 |
2024/2/28 |
4,405 |
4,560 |
4,405 |
4,550 |
+2.25% |
29,200 |
2024/2/27 |
4,370 |
4,470 |
4,340 |
4,450 |
+2.30% |
29,700 |
|