日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
3,410 |
3,480 |
3,400 |
3,440 |
-0.29% |
19,900 |
2024/8/22 |
3,425 |
3,470 |
3,425 |
3,450 |
+1.02% |
14,500 |
2024/8/21 |
3,385 |
3,420 |
3,350 |
3,415 |
-0.15% |
25,700 |
2024/8/20 |
3,315 |
3,425 |
3,315 |
3,420 |
+3.32% |
29,300 |
2024/8/19 |
3,325 |
3,375 |
3,280 |
3,310 |
-1.19% |
22,600 |
2024/8/16 |
3,265 |
3,350 |
3,265 |
3,350 |
+3.08% |
17,700 |
2024/8/15 |
3,200 |
3,270 |
3,190 |
3,250 |
+2.04% |
17,000 |
2024/8/14 |
3,150 |
3,195 |
3,125 |
3,185 |
+1.92% |
14,500 |
2024/8/13 |
2,999 |
3,140 |
2,999 |
3,125 |
+4.59% |
16,000 |
2024/8/9 |
2,986 |
3,015 |
2,931 |
2,988 |
+1.77% |
33,400 |
2024/8/8 |
2,890 |
3,000 |
2,890 |
2,936 |
+0.27% |
23,800 |
2024/8/7 |
2,856 |
3,010 |
2,808 |
2,928 |
+0.93% |
34,500 |
2024/8/6 |
3,025 |
3,085 |
2,859 |
2,901 |
-2.49% |
38,600 |
2024/8/5 |
2,965 |
3,030 |
2,801 |
2,975 |
-4.19% |
54,000 |
2024/8/2 |
3,205 |
3,290 |
3,105 |
3,105 |
-4.75% |
57,400 |
2024/8/1 |
3,325 |
3,375 |
3,260 |
3,260 |
-3.98% |
76,200 |
2024/7/31 |
3,150 |
3,400 |
3,085 |
3,395 |
+16.51% |
167,500 |
2024/7/30 |
2,957 |
2,969 |
2,881 |
2,914 |
-2.38% |
27,000 |
2024/7/29 |
2,946 |
2,989 |
2,945 |
2,985 |
+1.32% |
12,200 |
2024/7/26 |
2,965 |
2,982 |
2,935 |
2,946 |
-0.34% |
19,600 |
2024/7/25 |
2,951 |
2,994 |
2,950 |
2,956 |
-0.91% |
18,500 |
2024/7/24 |
3,020 |
3,040 |
2,975 |
2,983 |
-2.20% |
10,600 |
2024/7/23 |
2,981 |
3,050 |
2,981 |
3,050 |
+2.31% |
8,000 |
2024/7/22 |
3,075 |
3,100 |
2,981 |
2,981 |
-2.90% |
11,800 |
2024/7/19 |
3,025 |
3,085 |
3,025 |
3,070 |
+0.82% |
9,600 |
2024/7/18 |
3,070 |
3,090 |
3,025 |
3,045 |
-1.14% |
11,000 |
2024/7/17 |
3,170 |
3,180 |
3,075 |
3,080 |
-2.53% |
18,600 |
2024/7/16 |
3,165 |
3,175 |
3,140 |
3,160 |
-0.16% |
14,500 |
2024/7/12 |
3,115 |
3,175 |
3,115 |
3,165 |
+0.64% |
18,200 |
2024/7/11 |
3,155 |
3,165 |
3,125 |
3,145 |
+0.80% |
16,800 |
2024/7/10 |
3,140 |
3,160 |
3,120 |
3,120 |
-0.95% |
23,400 |
2024/7/9 |
3,145 |
3,175 |
3,120 |
3,150 |
+0.00% |
17,300 |
2024/7/8 |
3,140 |
3,165 |
3,115 |
3,150 |
+0.48% |
19,200 |
2024/7/5 |
3,180 |
3,190 |
3,115 |
3,135 |
-1.88% |
21,300 |
2024/7/4 |
3,315 |
3,315 |
3,155 |
3,195 |
-4.05% |
81,400 |
2024/7/3 |
3,450 |
3,465 |
3,305 |
3,330 |
-4.31% |
42,200 |
2024/7/2 |
3,460 |
3,500 |
3,435 |
3,480 |
+0.58% |
39,300 |
2024/7/1 |
3,405 |
3,475 |
3,405 |
3,460 |
+1.91% |
39,900 |
2024/6/28 |
3,390 |
3,415 |
3,320 |
3,395 |
+0.59% |
19,300 |
2024/6/27 |
3,355 |
3,375 |
3,315 |
3,375 |
+0.45% |
26,600 |
2024/6/26 |
3,295 |
3,360 |
3,275 |
3,360 |
+1.97% |
19,200 |
2024/6/25 |
3,250 |
3,360 |
3,250 |
3,295 |
+1.23% |
28,900 |
2024/6/24 |
3,240 |
3,280 |
3,225 |
3,255 |
+1.56% |
21,900 |
2024/6/21 |
3,175 |
3,220 |
3,175 |
3,205 |
+0.79% |
26,100 |
2024/6/20 |
3,140 |
3,195 |
3,130 |
3,180 |
+0.47% |
11,300 |
2024/6/19 |
3,220 |
3,245 |
3,150 |
3,165 |
-1.86% |
11,500 |
2024/6/18 |
3,185 |
3,260 |
3,185 |
3,225 |
+1.10% |
10,800 |
2024/6/17 |
3,200 |
3,210 |
3,170 |
3,190 |
-1.39% |
18,300 |
2024/6/14 |
3,110 |
3,250 |
3,110 |
3,235 |
+3.35% |
35,400 |
2024/6/13 |
3,220 |
3,225 |
3,130 |
3,130 |
-2.64% |
26,900 |
2024/6/12 |
3,205 |
3,240 |
3,190 |
3,215 |
+0.31% |
21,600 |
2024/6/11 |
3,190 |
3,240 |
3,190 |
3,205 |
+0.47% |
25,000 |
2024/6/10 |
3,160 |
3,205 |
3,120 |
3,190 |
+0.79% |
40,900 |
2024/6/7 |
3,270 |
3,270 |
3,165 |
3,165 |
-2.47% |
30,300 |
2024/6/6 |
3,220 |
3,280 |
3,220 |
3,245 |
+0.93% |
26,800 |
2024/6/5 |
3,275 |
3,275 |
3,205 |
3,215 |
-1.83% |
22,200 |
2024/6/4 |
3,265 |
3,335 |
3,255 |
3,275 |
-0.61% |
27,500 |
2024/6/3 |
3,270 |
3,340 |
3,245 |
3,295 |
-0.30% |
27,200 |
2024/5/31 |
3,140 |
3,305 |
3,140 |
3,305 |
+6.27% |
75,400 |
2024/5/30 |
3,045 |
3,150 |
3,020 |
3,110 |
+1.14% |
31,900 |
2024/5/29 |
3,055 |
3,110 |
3,025 |
3,075 |
+0.65% |
19,400 |
2024/5/28 |
3,105 |
3,105 |
3,040 |
3,055 |
-1.61% |
24,300 |
2024/5/27 |
3,160 |
3,190 |
3,100 |
3,105 |
-1.27% |
26,900 |
2024/5/24 |
3,105 |
3,180 |
3,090 |
3,145 |
+1.29% |
30,300 |
2024/5/23 |
3,055 |
3,120 |
3,035 |
3,105 |
+2.14% |
16,900 |
2024/5/22 |
3,015 |
3,055 |
3,005 |
3,040 |
+0.83% |
16,800 |
2024/5/21 |
2,993 |
3,035 |
2,993 |
3,015 |
+0.80% |
11,600 |
2024/5/20 |
2,970 |
3,010 |
2,970 |
2,991 |
+0.91% |
14,500 |
2024/5/17 |
2,950 |
2,998 |
2,943 |
2,964 |
-0.57% |
8,200 |
2024/5/16 |
3,010 |
3,015 |
2,950 |
2,981 |
+0.03% |
14,000 |
2024/5/15 |
3,025 |
3,025 |
2,980 |
2,980 |
-1.16% |
14,000 |
2024/5/14 |
3,010 |
3,020 |
2,989 |
3,015 |
+0.33% |
17,200 |
2024/5/13 |
3,020 |
3,025 |
2,961 |
3,005 |
-0.50% |
21,100 |
2024/5/10 |
3,070 |
3,075 |
2,991 |
3,020 |
+0.67% |
20,200 |
2024/5/9 |
2,962 |
3,040 |
2,951 |
3,000 |
+1.28% |
14,600 |
2024/5/8 |
2,982 |
3,030 |
2,962 |
2,962 |
+0.03% |
15,300 |
2024/5/7 |
2,918 |
2,975 |
2,900 |
2,961 |
+1.27% |
13,200 |
2024/5/2 |
2,923 |
2,939 |
2,907 |
2,924 |
+0.69% |
7,400 |
2024/5/1 |
2,938 |
2,938 |
2,873 |
2,904 |
-1.49% |
7,700 |
2024/4/30 |
2,945 |
2,948 |
2,891 |
2,948 |
+1.83% |
13,300 |
2024/4/26 |
2,871 |
2,929 |
2,837 |
2,895 |
+1.47% |
25,700 |
2024/4/25 |
2,871 |
2,890 |
2,835 |
2,853 |
-1.18% |
16,800 |
2024/4/24 |
2,939 |
2,939 |
2,876 |
2,887 |
-0.41% |
13,700 |
2024/4/23 |
2,941 |
2,941 |
2,880 |
2,899 |
-1.29% |
10,800 |
2024/4/22 |
2,907 |
2,942 |
2,860 |
2,937 |
+2.58% |
23,500 |
2024/4/19 |
2,924 |
2,964 |
2,841 |
2,863 |
-3.24% |
20,600 |
2024/4/18 |
2,880 |
3,060 |
2,880 |
2,959 |
+2.71% |
16,400 |
2024/4/17 |
2,956 |
2,956 |
2,880 |
2,881 |
-1.91% |
20,700 |
2024/4/16 |
3,020 |
3,030 |
2,913 |
2,937 |
-2.91% |
27,900 |
2024/4/15 |
3,005 |
3,035 |
2,998 |
3,025 |
-0.66% |
14,600 |
2024/4/12 |
3,025 |
3,065 |
2,990 |
3,045 |
+1.33% |
21,500 |
2024/4/11 |
3,040 |
3,040 |
2,986 |
3,005 |
-2.44% |
12,100 |
2024/4/10 |
3,060 |
3,100 |
3,055 |
3,080 |
+0.00% |
13,700 |
2024/4/9 |
3,080 |
3,080 |
3,050 |
3,080 |
-0.16% |
11,800 |
2024/4/8 |
3,050 |
3,090 |
3,050 |
3,085 |
+1.15% |
10,900 |
2024/4/5 |
3,055 |
3,055 |
2,956 |
3,050 |
-1.13% |
21,900 |
2024/4/4 |
3,140 |
3,140 |
3,050 |
3,085 |
-0.32% |
31,200 |
2024/4/3 |
3,060 |
3,110 |
3,015 |
3,095 |
+0.98% |
18,800 |
2024/4/2 |
3,080 |
3,095 |
3,025 |
3,065 |
-0.33% |
22,800 |
2024/4/1 |
3,115 |
3,115 |
3,075 |
3,075 |
-0.81% |
15,100 |
2024/3/29 |
3,050 |
3,100 |
3,050 |
3,100 |
+0.98% |
14,400 |
2024/3/28 |
3,165 |
3,165 |
3,040 |
3,070 |
-5.10% |
28,200 |
2024/3/27 |
3,195 |
3,275 |
3,195 |
3,235 |
+2.05% |
63,800 |
2024/3/26 |
3,125 |
3,180 |
3,100 |
3,170 |
+0.32% |
17,100 |
2024/3/25 |
3,175 |
3,205 |
3,150 |
3,160 |
-1.10% |
16,600 |
2024/3/22 |
3,195 |
3,210 |
3,175 |
3,195 |
+0.00% |
10,500 |
2024/3/21 |
3,185 |
3,245 |
3,180 |
3,195 |
+0.79% |
19,400 |
2024/3/19 |
3,170 |
3,175 |
3,130 |
3,170 |
-0.47% |
13,500 |
2024/3/18 |
3,235 |
3,235 |
3,155 |
3,185 |
-0.78% |
15,800 |
2024/3/15 |
3,070 |
3,275 |
3,070 |
3,210 |
+4.39% |
80,700 |
2024/3/14 |
3,060 |
3,075 |
3,015 |
3,075 |
+0.16% |
19,500 |
2024/3/13 |
3,145 |
3,170 |
3,055 |
3,070 |
-2.07% |
20,200 |
2024/3/12 |
3,180 |
3,180 |
3,105 |
3,135 |
-1.42% |
26,400 |
2024/3/11 |
3,205 |
3,230 |
3,140 |
3,180 |
-2.90% |
17,900 |
2024/3/8 |
3,225 |
3,310 |
3,225 |
3,275 |
+0.92% |
32,600 |
2024/3/7 |
3,305 |
3,305 |
3,245 |
3,245 |
-1.37% |
17,200 |
2024/3/6 |
3,260 |
3,315 |
3,250 |
3,290 |
+0.92% |
38,600 |
2024/3/5 |
3,210 |
3,275 |
3,210 |
3,260 |
+1.56% |
31,100 |
2024/3/4 |
3,275 |
3,290 |
3,200 |
3,210 |
-1.98% |
29,200 |
2024/3/1 |
3,300 |
3,310 |
3,220 |
3,275 |
-0.46% |
29,500 |
2024/2/29 |
3,295 |
3,350 |
3,270 |
3,290 |
-0.15% |
48,800 |
2024/2/28 |
3,335 |
3,390 |
3,290 |
3,295 |
-1.35% |
30,200 |
2024/2/27 |
3,285 |
3,350 |
3,275 |
3,340 |
+1.67% |
36,100 |
|