日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2023/8/29 |
3,070 |
3,075 |
3,015 |
3,065 |
+0.66% |
124,200 |
2023/8/28 |
3,090 |
3,090 |
3,010 |
3,045 |
-0.81% |
48,800 |
2023/8/25 |
3,050 |
3,095 |
3,050 |
3,070 |
-0.32% |
45,400 |
2023/8/24 |
3,100 |
3,110 |
3,080 |
3,080 |
-0.96% |
48,100 |
2023/8/23 |
3,100 |
3,145 |
3,075 |
3,110 |
+0.65% |
70,300 |
2023/8/22 |
2,998 |
3,105 |
2,992 |
3,090 |
+3.07% |
110,900 |
2023/8/21 |
2,975 |
3,080 |
2,975 |
2,998 |
+0.64% |
154,600 |
2023/8/18 |
2,979 |
2,995 |
2,974 |
2,979 |
-0.23% |
58,600 |
2023/8/17 |
3,010 |
3,015 |
2,962 |
2,986 |
-1.29% |
87,800 |
2023/8/16 |
3,070 |
3,070 |
3,025 |
3,025 |
-1.63% |
29,000 |
2023/8/15 |
3,055 |
3,075 |
3,050 |
3,075 |
+0.49% |
43,800 |
2023/8/14 |
3,040 |
3,075 |
3,040 |
3,060 |
+0.66% |
47,700 |
2023/8/10 |
3,045 |
3,045 |
3,030 |
3,040 |
-0.16% |
21,100 |
2023/8/9 |
3,045 |
3,060 |
3,025 |
3,045 |
+0.50% |
38,300 |
2023/8/8 |
3,045 |
3,055 |
3,030 |
3,030 |
+0.00% |
39,600 |
2023/8/7 |
3,005 |
3,035 |
3,000 |
3,030 |
+0.33% |
44,500 |
2023/8/4 |
3,000 |
3,040 |
2,998 |
3,020 |
+0.67% |
33,500 |
2023/8/3 |
2,997 |
3,025 |
2,997 |
3,000 |
+0.00% |
43,900 |
2023/8/2 |
3,010 |
3,010 |
2,991 |
3,000 |
-0.66% |
42,600 |
2023/8/1 |
3,030 |
3,035 |
3,015 |
3,020 |
-0.33% |
32,200 |
2023/7/31 |
3,045 |
3,065 |
3,025 |
3,030 |
+0.33% |
59,800 |
2023/7/28 |
2,999 |
3,040 |
2,993 |
3,020 |
-0.17% |
65,100 |
2023/7/27 |
3,015 |
3,035 |
3,015 |
3,025 |
+0.00% |
37,300 |
2023/7/26 |
3,050 |
3,055 |
3,010 |
3,025 |
-0.82% |
51,000 |
2023/7/25 |
3,010 |
3,055 |
3,005 |
3,050 |
+1.50% |
66,400 |
2023/7/24 |
2,999 |
3,015 |
2,994 |
3,005 |
+0.47% |
67,100 |
2023/7/21 |
2,990 |
2,998 |
2,983 |
2,991 |
-0.30% |
50,800 |
2023/7/20 |
2,960 |
3,010 |
2,960 |
3,000 |
+1.21% |
126,200 |
2023/7/19 |
2,942 |
2,967 |
2,942 |
2,964 |
+0.78% |
56,800 |
2023/7/18 |
2,927 |
2,962 |
2,926 |
2,941 |
+0.41% |
67,800 |
2023/7/14 |
2,915 |
2,934 |
2,902 |
2,929 |
+0.31% |
51,500 |
2023/7/13 |
2,915 |
2,937 |
2,907 |
2,920 |
+0.27% |
43,900 |
2023/7/12 |
2,895 |
2,953 |
2,887 |
2,912 |
+0.10% |
107,200 |
2023/7/11 |
2,910 |
2,938 |
2,908 |
2,909 |
+0.03% |
60,100 |
2023/7/10 |
2,875 |
2,919 |
2,870 |
2,908 |
+0.97% |
95,700 |
2023/7/7 |
2,880 |
2,898 |
2,857 |
2,880 |
-0.28% |
78,600 |
2023/7/6 |
2,905 |
2,912 |
2,888 |
2,888 |
-0.89% |
72,000 |
2023/7/5 |
2,936 |
2,940 |
2,909 |
2,914 |
-0.85% |
62,600 |
2023/7/4 |
2,928 |
2,948 |
2,925 |
2,939 |
+0.10% |
74,200 |
2023/7/3 |
2,925 |
2,958 |
2,925 |
2,936 |
+0.58% |
99,700 |
2023/6/30 |
2,913 |
2,925 |
2,900 |
2,919 |
+0.21% |
80,600 |
2023/6/29 |
2,948 |
2,958 |
2,913 |
2,913 |
-2.51% |
369,100 |
2023/6/28 |
2,950 |
2,989 |
2,950 |
2,988 |
+1.46% |
504,600 |
2023/6/27 |
2,927 |
2,948 |
2,920 |
2,945 |
+0.55% |
145,800 |
2023/6/26 |
2,946 |
2,946 |
2,929 |
2,929 |
-0.34% |
70,400 |
2023/6/23 |
2,951 |
2,972 |
2,929 |
2,939 |
-0.41% |
82,000 |
2023/6/22 |
2,990 |
2,990 |
2,947 |
2,951 |
-0.34% |
150,800 |
2023/6/21 |
2,951 |
2,992 |
2,950 |
2,961 |
+0.27% |
94,100 |
2023/6/20 |
2,929 |
2,953 |
2,920 |
2,953 |
+1.10% |
65,300 |
2023/6/19 |
2,910 |
2,921 |
2,893 |
2,921 |
+0.52% |
80,700 |
2023/6/16 |
2,934 |
2,935 |
2,906 |
2,906 |
-0.79% |
104,900 |
2023/6/15 |
2,950 |
2,963 |
2,929 |
2,929 |
-0.07% |
51,600 |
2023/6/14 |
2,950 |
2,952 |
2,920 |
2,931 |
-0.64% |
80,700 |
2023/6/13 |
2,952 |
2,971 |
2,950 |
2,950 |
-0.07% |
51,700 |
2023/6/12 |
2,949 |
2,955 |
2,941 |
2,952 |
+0.65% |
62,800 |
2023/6/9 |
2,957 |
2,958 |
2,932 |
2,933 |
+0.10% |
184,100 |
2023/6/8 |
2,923 |
2,936 |
2,902 |
2,930 |
+0.76% |
128,400 |
2023/6/7 |
2,950 |
2,962 |
2,908 |
2,908 |
-1.26% |
96,100 |
2023/6/6 |
2,946 |
2,953 |
2,936 |
2,945 |
-0.07% |
79,200 |
2023/6/5 |
2,960 |
2,972 |
2,946 |
2,947 |
-0.14% |
58,200 |
2023/6/2 |
2,954 |
2,959 |
2,944 |
2,951 |
+0.27% |
65,300 |
2023/6/1 |
2,950 |
2,966 |
2,936 |
2,943 |
+0.10% |
59,600 |
2023/5/31 |
2,940 |
2,954 |
2,929 |
2,940 |
-0.17% |
73,900 |
2023/5/30 |
2,923 |
2,964 |
2,923 |
2,945 |
+1.03% |
73,200 |
2023/5/29 |
2,920 |
2,928 |
2,901 |
2,915 |
+0.73% |
74,000 |
2023/5/26 |
2,897 |
2,913 |
2,879 |
2,894 |
+0.38% |
159,000 |
2023/5/25 |
2,887 |
2,902 |
2,881 |
2,883 |
-0.45% |
48,500 |
2023/5/24 |
2,909 |
2,920 |
2,889 |
2,896 |
-0.99% |
61,900 |
2023/5/23 |
2,930 |
2,946 |
2,910 |
2,925 |
-0.34% |
77,500 |
2023/5/22 |
2,937 |
2,952 |
2,930 |
2,935 |
+0.34% |
86,400 |
2023/5/19 |
3,010 |
3,010 |
2,921 |
2,925 |
-2.30% |
481,500 |
2023/5/18 |
3,020 |
3,035 |
2,982 |
2,994 |
-1.02% |
101,100 |
2023/5/17 |
3,065 |
3,075 |
3,025 |
3,025 |
-1.31% |
128,500 |
2023/5/16 |
3,050 |
3,065 |
3,030 |
3,065 |
+0.49% |
88,400 |
2023/5/15 |
3,050 |
3,070 |
3,020 |
3,050 |
+0.16% |
158,000 |
2023/5/12 |
3,015 |
3,045 |
2,995 |
3,045 |
+0.83% |
497,600 |
2023/5/11 |
2,996 |
3,025 |
2,990 |
3,020 |
+0.70% |
140,300 |
2023/5/10 |
2,932 |
3,030 |
2,932 |
2,999 |
+2.35% |
319,600 |
2023/5/9 |
2,845 |
2,932 |
2,844 |
2,930 |
+3.02% |
343,500 |
2023/5/8 |
2,827 |
2,882 |
2,822 |
2,844 |
+1.90% |
328,700 |
2023/5/2 |
2,820 |
2,821 |
2,757 |
2,791 |
-1.90% |
482,600 |
2023/5/1 |
2,855 |
2,861 |
2,828 |
2,845 |
-0.35% |
363,900 |
2023/4/28 |
2,784 |
2,855 |
2,775 |
2,855 |
+3.07% |
367,400 |
2023/4/27 |
2,749 |
2,775 |
2,743 |
2,770 |
+0.73% |
209,100 |
2023/4/26 |
2,737 |
2,761 |
2,734 |
2,750 |
+0.18% |
260,300 |
2023/4/25 |
2,745 |
2,755 |
2,714 |
2,745 |
-0.47% |
341,400 |
2023/4/24 |
2,709 |
2,766 |
2,691 |
2,758 |
+1.88% |
348,600 |
2023/4/21 |
2,730 |
2,746 |
2,705 |
2,707 |
+0.41% |
346,100 |
2023/4/20 |
2,670 |
2,754 |
2,662 |
2,696 |
+0.94% |
747,200 |
2023/4/19 |
2,641 |
2,686 |
2,616 |
2,671 |
+1.06% |
528,900 |
2023/4/18 |
2,629 |
2,649 |
2,614 |
2,643 |
+0.53% |
1,180,400 |
2023/4/17 |
2,718 |
2,718 |
2,600 |
2,629 |
+16.53% |
1,404,100 |
2023/4/14 |
2,252 |
2,282 |
2,250 |
2,256 |
+0.27% |
121,800 |
2023/4/13 |
2,242 |
2,264 |
2,242 |
2,250 |
+0.63% |
73,600 |
2023/4/12 |
2,225 |
2,236 |
2,220 |
2,236 |
+0.40% |
46,300 |
2023/4/11 |
2,235 |
2,247 |
2,226 |
2,227 |
+0.09% |
47,500 |
2023/4/10 |
2,219 |
2,232 |
2,214 |
2,225 |
+0.68% |
38,100 |
2023/4/7 |
2,230 |
2,249 |
2,210 |
2,210 |
-0.76% |
61,200 |
2023/4/6 |
2,206 |
2,231 |
2,206 |
2,227 |
+0.36% |
42,300 |
2023/4/5 |
2,226 |
2,234 |
2,215 |
2,219 |
-0.58% |
52,100 |
2023/4/4 |
2,250 |
2,256 |
2,232 |
2,232 |
-0.67% |
58,400 |
2023/4/3 |
2,249 |
2,257 |
2,241 |
2,247 |
+0.09% |
68,400 |
2023/3/31 |
2,240 |
2,248 |
2,236 |
2,245 |
+0.54% |
49,000 |
2023/3/30 |
2,237 |
2,237 |
2,221 |
2,233 |
-0.53% |
58,600 |
2023/3/29 |
2,209 |
2,245 |
2,200 |
2,245 |
+2.05% |
65,700 |
2023/3/28 |
2,222 |
2,222 |
2,200 |
2,200 |
-0.77% |
38,100 |
2023/3/27 |
2,205 |
2,218 |
2,205 |
2,217 |
+0.86% |
51,200 |
2023/3/24 |
2,186 |
2,202 |
2,183 |
2,198 |
+0.32% |
50,300 |
2023/3/23 |
2,187 |
2,194 |
2,175 |
2,191 |
-0.09% |
54,000 |
2023/3/22 |
2,201 |
2,201 |
2,183 |
2,193 |
+0.50% |
47,600 |
2023/3/20 |
2,231 |
2,238 |
2,180 |
2,182 |
-2.55% |
86,100 |
2023/3/17 |
2,236 |
2,242 |
2,218 |
2,239 |
+1.13% |
61,200 |
2023/3/16 |
2,215 |
2,220 |
2,211 |
2,214 |
-1.38% |
58,300 |
2023/3/15 |
2,229 |
2,247 |
2,224 |
2,245 |
+1.77% |
54,000 |
2023/3/14 |
2,210 |
2,217 |
2,189 |
2,206 |
-1.16% |
73,000 |
2023/3/13 |
2,237 |
2,242 |
2,210 |
2,232 |
-0.98% |
45,800 |
2023/3/10 |
2,253 |
2,269 |
2,253 |
2,254 |
-0.27% |
70,200 |
2023/3/9 |
2,241 |
2,267 |
2,239 |
2,260 |
+0.98% |
78,300 |
2023/3/8 |
2,225 |
2,239 |
2,220 |
2,238 |
+0.45% |
51,800 |
2023/3/7 |
2,223 |
2,233 |
2,216 |
2,228 |
+0.41% |
50,600 |
2023/3/6 |
2,232 |
2,234 |
2,214 |
2,219 |
-0.40% |
47,900 |
2023/3/3 |
2,206 |
2,232 |
2,201 |
2,228 |
+1.00% |
101,000 |
2023/3/2 |
2,210 |
2,221 |
2,204 |
2,206 |
-0.14% |
59,500 |
|