日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
4,230 |
4,275 |
4,155 |
4,195 |
-2.44% |
1,032,100 |
2024/8/22 |
4,375 |
4,375 |
4,275 |
4,300 |
-1.60% |
496,500 |
2024/8/21 |
4,365 |
4,385 |
4,330 |
4,370 |
-1.47% |
404,300 |
2024/8/20 |
4,460 |
4,465 |
4,365 |
4,435 |
+0.00% |
466,700 |
2024/8/19 |
4,410 |
4,495 |
4,395 |
4,435 |
-0.34% |
576,700 |
2024/8/16 |
4,435 |
4,480 |
4,400 |
4,450 |
+3.61% |
508,400 |
2024/8/15 |
4,250 |
4,330 |
4,230 |
4,295 |
+1.06% |
447,300 |
2024/8/14 |
4,255 |
4,270 |
4,185 |
4,250 |
+0.47% |
570,400 |
2024/8/13 |
4,135 |
4,235 |
4,115 |
4,230 |
+5.88% |
655,100 |
2024/8/9 |
4,050 |
4,095 |
3,925 |
3,995 |
+1.01% |
600,100 |
2024/8/8 |
3,935 |
4,045 |
3,900 |
3,955 |
-3.30% |
938,900 |
2024/8/7 |
3,830 |
4,180 |
3,800 |
4,090 |
+5.41% |
880,400 |
2024/8/6 |
3,805 |
4,035 |
3,770 |
3,880 |
+7.93% |
1,133,900 |
2024/8/5 |
3,730 |
3,905 |
3,560 |
3,595 |
-14.81% |
1,163,100 |
2024/8/2 |
4,385 |
4,400 |
4,215 |
4,220 |
-9.34% |
1,121,800 |
2024/8/1 |
4,750 |
4,760 |
4,550 |
4,655 |
-4.61% |
840,000 |
2024/7/31 |
4,755 |
4,880 |
4,730 |
4,880 |
+0.83% |
494,800 |
2024/7/30 |
4,820 |
4,840 |
4,735 |
4,840 |
-0.51% |
578,600 |
2024/7/29 |
4,960 |
4,965 |
4,830 |
4,865 |
-0.51% |
497,700 |
2024/7/26 |
4,840 |
4,985 |
4,775 |
4,890 |
+2.52% |
732,300 |
2024/7/25 |
4,970 |
4,975 |
4,760 |
4,770 |
-5.92% |
1,053,000 |
2024/7/24 |
5,160 |
5,180 |
5,050 |
5,070 |
-2.87% |
482,100 |
2024/7/23 |
5,180 |
5,290 |
5,180 |
5,220 |
+1.95% |
448,300 |
2024/7/22 |
5,150 |
5,240 |
5,110 |
5,120 |
-2.48% |
611,400 |
2024/7/19 |
5,370 |
5,390 |
5,230 |
5,250 |
-2.42% |
517,600 |
2024/7/18 |
5,400 |
5,450 |
5,360 |
5,380 |
-2.18% |
499,100 |
2024/7/17 |
5,550 |
5,630 |
5,470 |
5,500 |
-0.18% |
746,000 |
2024/7/16 |
5,670 |
5,680 |
5,440 |
5,510 |
-4.34% |
1,337,800 |
2024/7/12 |
5,730 |
5,810 |
5,700 |
5,760 |
-0.86% |
468,000 |
2024/7/11 |
5,800 |
5,830 |
5,720 |
5,810 |
+1.57% |
281,300 |
2024/7/10 |
5,800 |
5,800 |
5,650 |
5,720 |
-0.52% |
324,100 |
2024/7/9 |
5,850 |
5,890 |
5,700 |
5,750 |
-1.03% |
378,500 |
2024/7/8 |
5,840 |
5,880 |
5,710 |
5,810 |
-0.68% |
282,100 |
2024/7/5 |
5,860 |
5,930 |
5,820 |
5,850 |
-0.17% |
240,700 |
2024/7/4 |
5,820 |
5,890 |
5,760 |
5,860 |
+1.38% |
245,500 |
2024/7/3 |
5,720 |
5,830 |
5,710 |
5,780 |
+0.87% |
198,600 |
2024/7/2 |
5,710 |
5,770 |
5,640 |
5,730 |
+0.17% |
293,500 |
2024/7/1 |
5,730 |
5,750 |
5,680 |
5,720 |
+1.60% |
219,700 |
2024/6/28 |
5,610 |
5,680 |
5,590 |
5,630 |
+0.72% |
183,900 |
2024/6/27 |
5,620 |
5,660 |
5,580 |
5,590 |
-0.71% |
200,400 |
2024/6/26 |
5,700 |
5,700 |
5,600 |
5,630 |
-0.88% |
259,500 |
2024/6/25 |
5,660 |
5,720 |
5,580 |
5,680 |
-0.87% |
382,800 |
2024/6/24 |
5,730 |
5,820 |
5,720 |
5,730 |
+0.53% |
155,200 |
2024/6/21 |
5,790 |
5,820 |
5,660 |
5,700 |
-0.70% |
260,400 |
2024/6/20 |
5,720 |
5,760 |
5,660 |
5,740 |
+0.17% |
174,800 |
2024/6/19 |
5,780 |
5,830 |
5,700 |
5,730 |
-0.69% |
155,900 |
2024/6/18 |
5,710 |
5,810 |
5,710 |
5,770 |
+2.67% |
198,600 |
2024/6/17 |
5,690 |
5,730 |
5,590 |
5,620 |
-2.09% |
272,900 |
2024/6/14 |
5,590 |
5,790 |
5,570 |
5,740 |
+1.06% |
270,300 |
2024/6/13 |
5,810 |
5,820 |
5,680 |
5,680 |
-2.24% |
206,000 |
2024/6/12 |
5,770 |
5,850 |
5,760 |
5,810 |
-0.85% |
181,000 |
2024/6/11 |
5,860 |
5,970 |
5,850 |
5,860 |
+0.86% |
317,300 |
2024/6/10 |
5,720 |
5,840 |
5,680 |
5,810 |
+2.83% |
315,700 |
2024/6/7 |
5,670 |
5,700 |
5,620 |
5,650 |
+0.00% |
176,500 |
2024/6/6 |
5,740 |
5,770 |
5,600 |
5,650 |
-1.22% |
276,400 |
2024/6/5 |
5,760 |
5,770 |
5,660 |
5,720 |
-1.55% |
307,100 |
2024/6/4 |
6,040 |
6,050 |
5,810 |
5,810 |
-4.44% |
429,000 |
2024/6/3 |
6,160 |
6,180 |
6,080 |
6,080 |
-0.16% |
158,000 |
2024/5/31 |
6,000 |
6,110 |
5,980 |
6,090 |
+1.00% |
331,800 |
2024/5/30 |
6,000 |
6,120 |
5,940 |
6,030 |
-0.17% |
194,400 |
2024/5/29 |
6,160 |
6,170 |
6,040 |
6,040 |
-1.47% |
200,100 |
2024/5/28 |
6,300 |
6,310 |
6,100 |
6,130 |
-1.61% |
345,000 |
2024/5/27 |
6,200 |
6,270 |
6,150 |
6,230 |
+2.13% |
205,000 |
2024/5/24 |
6,080 |
6,230 |
6,080 |
6,100 |
-1.93% |
329,700 |
2024/5/23 |
6,190 |
6,240 |
6,160 |
6,220 |
+0.48% |
201,600 |
2024/5/22 |
6,300 |
6,310 |
6,180 |
6,190 |
-2.06% |
210,300 |
2024/5/21 |
6,330 |
6,350 |
6,250 |
6,320 |
+0.00% |
307,300 |
2024/5/20 |
6,360 |
6,410 |
6,270 |
6,320 |
+2.43% |
372,400 |
2024/5/17 |
6,200 |
6,240 |
6,150 |
6,170 |
-1.12% |
149,800 |
2024/5/16 |
6,330 |
6,360 |
6,130 |
6,240 |
-0.79% |
211,000 |
2024/5/15 |
6,330 |
6,380 |
6,280 |
6,290 |
-0.79% |
138,100 |
2024/5/14 |
6,460 |
6,480 |
6,260 |
6,340 |
-0.94% |
280,000 |
2024/5/13 |
6,600 |
6,620 |
6,380 |
6,400 |
-4.19% |
371,900 |
2024/5/10 |
6,450 |
6,700 |
6,400 |
6,680 |
+3.89% |
621,800 |
2024/5/9 |
6,280 |
6,480 |
6,180 |
6,430 |
+5.58% |
589,000 |
2024/5/8 |
5,910 |
6,160 |
5,900 |
6,090 |
+3.57% |
386,700 |
2024/5/7 |
5,920 |
5,960 |
5,860 |
5,880 |
+1.03% |
201,300 |
2024/5/2 |
5,830 |
5,890 |
5,820 |
5,820 |
-1.19% |
189,000 |
2024/5/1 |
5,940 |
5,950 |
5,870 |
5,890 |
-2.16% |
248,400 |
2024/4/30 |
5,980 |
6,080 |
5,920 |
6,020 |
+2.38% |
315,500 |
2024/4/26 |
5,780 |
5,930 |
5,720 |
5,880 |
+0.86% |
329,200 |
2024/4/25 |
6,150 |
6,160 |
5,830 |
5,830 |
-5.82% |
647,600 |
2024/4/24 |
6,020 |
6,220 |
5,980 |
6,190 |
+4.38% |
562,700 |
2024/4/23 |
5,870 |
5,970 |
5,780 |
5,930 |
+3.13% |
490,800 |
2024/4/22 |
5,700 |
5,810 |
5,640 |
5,750 |
+1.05% |
248,000 |
2024/4/19 |
5,690 |
5,780 |
5,580 |
5,690 |
-0.52% |
398,700 |
2024/4/18 |
5,520 |
5,770 |
5,470 |
5,720 |
+0.00% |
433,700 |
2024/4/17 |
5,880 |
5,910 |
5,660 |
5,720 |
-1.21% |
374,000 |
2024/4/16 |
5,920 |
6,070 |
5,790 |
5,790 |
-2.53% |
603,800 |
2024/4/15 |
6,000 |
6,170 |
5,780 |
5,940 |
-2.14% |
1,347,800 |
2024/4/12 |
6,100 |
6,180 |
6,010 |
6,070 |
-0.33% |
442,600 |
2024/4/11 |
5,920 |
6,090 |
5,920 |
6,090 |
+2.18% |
257,100 |
2024/4/10 |
5,950 |
6,000 |
5,900 |
5,960 |
+0.00% |
224,900 |
2024/4/9 |
6,040 |
6,040 |
5,930 |
5,960 |
-0.67% |
199,500 |
2024/4/8 |
6,000 |
6,070 |
5,950 |
6,000 |
+1.01% |
328,000 |
2024/4/5 |
5,920 |
5,960 |
5,850 |
5,940 |
-2.46% |
369,600 |
2024/4/4 |
5,980 |
6,110 |
5,940 |
6,090 |
+2.70% |
264,800 |
2024/4/3 |
5,870 |
6,010 |
5,830 |
5,930 |
+0.17% |
283,800 |
2024/4/2 |
5,990 |
6,030 |
5,900 |
5,920 |
-1.50% |
372,800 |
2024/4/1 |
6,200 |
6,210 |
5,910 |
6,010 |
-1.48% |
424,400 |
2024/3/29 |
6,030 |
6,180 |
6,020 |
6,100 |
+0.99% |
359,800 |
2024/3/28 |
5,960 |
6,150 |
5,940 |
6,040 |
+2.03% |
410,600 |
2024/3/27 |
5,860 |
5,980 |
5,820 |
5,920 |
+1.37% |
292,500 |
2024/3/26 |
5,790 |
5,880 |
5,750 |
5,840 |
+1.92% |
267,800 |
2024/3/25 |
5,790 |
5,840 |
5,710 |
5,730 |
-1.38% |
204,500 |
2024/3/22 |
5,770 |
5,840 |
5,690 |
5,810 |
+0.69% |
278,700 |
2024/3/21 |
5,790 |
5,910 |
5,760 |
5,770 |
+1.94% |
363,000 |
2024/3/19 |
5,630 |
5,680 |
5,570 |
5,660 |
+0.89% |
276,900 |
2024/3/18 |
5,560 |
5,640 |
5,530 |
5,610 |
+2.00% |
274,200 |
2024/3/15 |
5,340 |
5,550 |
5,340 |
5,500 |
+2.04% |
315,900 |
2024/3/14 |
5,290 |
5,410 |
5,280 |
5,390 |
+1.51% |
207,900 |
2024/3/13 |
5,500 |
5,500 |
5,280 |
5,310 |
-1.67% |
300,600 |
2024/3/12 |
5,370 |
5,440 |
5,310 |
5,400 |
-0.55% |
266,400 |
2024/3/11 |
5,500 |
5,540 |
5,390 |
5,430 |
-4.06% |
330,400 |
2024/3/8 |
5,550 |
5,690 |
5,540 |
5,660 |
+1.07% |
429,700 |
2024/3/7 |
5,870 |
5,880 |
5,570 |
5,600 |
-3.45% |
531,300 |
2024/3/6 |
5,640 |
5,800 |
5,560 |
5,800 |
+2.65% |
539,400 |
2024/3/5 |
5,300 |
5,650 |
5,260 |
5,650 |
+7.21% |
870,300 |
2024/3/4 |
5,290 |
5,320 |
5,220 |
5,270 |
-0.38% |
322,300 |
2024/3/1 |
5,280 |
5,310 |
5,230 |
5,290 |
+0.57% |
320,400 |
2024/2/29 |
5,260 |
5,280 |
5,140 |
5,260 |
-0.57% |
530,500 |
2024/2/28 |
5,280 |
5,370 |
5,190 |
5,290 |
-3.47% |
1,009,200 |
2024/2/27 |
5,340 |
5,530 |
5,330 |
5,480 |
+1.48% |
958,200 |
|