日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/29 |
5,030 |
5,030 |
4,985 |
5,020 |
+0.40% |
10,600 |
2024/10/28 |
4,910 |
5,020 |
4,910 |
5,000 |
+2.25% |
13,900 |
2024/10/25 |
4,985 |
4,985 |
4,880 |
4,890 |
-1.01% |
15,900 |
2024/10/24 |
4,945 |
4,970 |
4,915 |
4,940 |
-0.10% |
22,800 |
2024/10/23 |
4,945 |
5,000 |
4,945 |
4,945 |
-0.90% |
12,700 |
2024/10/22 |
5,000 |
5,020 |
4,950 |
4,990 |
-0.20% |
22,600 |
2024/10/21 |
5,010 |
5,070 |
4,985 |
5,000 |
-0.79% |
12,600 |
2024/10/18 |
5,030 |
5,050 |
5,000 |
5,040 |
+0.60% |
6,400 |
2024/10/17 |
5,060 |
5,070 |
5,000 |
5,010 |
-0.79% |
17,000 |
2024/10/16 |
5,090 |
5,140 |
5,050 |
5,050 |
-1.75% |
16,700 |
2024/10/15 |
5,200 |
5,200 |
5,140 |
5,140 |
-0.96% |
15,500 |
2024/10/11 |
5,220 |
5,220 |
5,160 |
5,190 |
-0.57% |
12,300 |
2024/10/10 |
5,250 |
5,260 |
5,220 |
5,220 |
-0.76% |
8,300 |
2024/10/9 |
5,260 |
5,300 |
5,220 |
5,260 |
+0.57% |
6,800 |
2024/10/8 |
5,280 |
5,290 |
5,230 |
5,230 |
-1.51% |
14,400 |
2024/10/7 |
5,300 |
5,310 |
5,250 |
5,310 |
+1.34% |
14,500 |
2024/10/4 |
5,220 |
5,250 |
5,180 |
5,240 |
+0.38% |
12,600 |
2024/10/3 |
5,270 |
5,280 |
5,220 |
5,220 |
+0.97% |
10,000 |
2024/10/2 |
5,150 |
5,220 |
5,130 |
5,170 |
-0.58% |
27,000 |
2024/10/1 |
5,200 |
5,210 |
5,170 |
5,200 |
+0.97% |
8,600 |
2024/9/30 |
5,150 |
5,200 |
5,130 |
5,150 |
-2.65% |
17,500 |
2024/9/27 |
5,260 |
5,300 |
5,240 |
5,290 |
-0.75% |
19,800 |
2024/9/26 |
5,270 |
5,340 |
5,240 |
5,330 |
+1.52% |
34,300 |
2024/9/25 |
5,270 |
5,270 |
5,240 |
5,250 |
+0.19% |
17,800 |
2024/9/24 |
5,280 |
5,280 |
5,230 |
5,240 |
+0.00% |
29,700 |
2024/9/20 |
5,350 |
5,350 |
5,210 |
5,240 |
-1.50% |
40,500 |
2024/9/19 |
5,350 |
5,380 |
5,290 |
5,320 |
-0.19% |
25,100 |
2024/9/18 |
5,310 |
5,350 |
5,270 |
5,330 |
+0.95% |
22,800 |
2024/9/17 |
5,300 |
5,300 |
5,210 |
5,280 |
+1.34% |
24,000 |
2024/9/13 |
5,240 |
5,240 |
5,200 |
5,210 |
-1.51% |
14,900 |
2024/9/12 |
5,230 |
5,310 |
5,230 |
5,290 |
+3.12% |
19,700 |
2024/9/11 |
5,220 |
5,240 |
5,120 |
5,130 |
-1.72% |
25,300 |
2024/9/10 |
5,170 |
5,240 |
5,170 |
5,220 |
+1.16% |
9,900 |
2024/9/9 |
5,180 |
5,180 |
5,070 |
5,160 |
-1.34% |
17,700 |
2024/9/6 |
5,260 |
5,260 |
5,190 |
5,230 |
+0.00% |
16,800 |
2024/9/5 |
5,200 |
5,250 |
5,170 |
5,230 |
+0.58% |
19,100 |
2024/9/4 |
5,260 |
5,290 |
5,200 |
5,200 |
-2.80% |
16,600 |
2024/9/3 |
5,260 |
5,350 |
5,250 |
5,350 |
+2.10% |
13,200 |
2024/9/2 |
5,290 |
5,290 |
5,210 |
5,240 |
-0.38% |
17,500 |
2024/8/30 |
5,230 |
5,260 |
5,220 |
5,260 |
+0.57% |
12,700 |
2024/8/29 |
5,220 |
5,240 |
5,210 |
5,230 |
+0.00% |
17,000 |
2024/8/28 |
5,290 |
5,290 |
5,230 |
5,230 |
-1.13% |
6,400 |
2024/8/27 |
5,220 |
5,290 |
5,220 |
5,290 |
+0.95% |
6,800 |
2024/8/26 |
5,250 |
5,270 |
5,200 |
5,240 |
-0.38% |
15,000 |
2024/8/23 |
5,270 |
5,280 |
5,220 |
5,260 |
+0.77% |
9,100 |
2024/8/22 |
5,150 |
5,220 |
5,140 |
5,220 |
+1.16% |
6,600 |
2024/8/21 |
5,150 |
5,200 |
5,150 |
5,160 |
-0.96% |
7,500 |
2024/8/20 |
5,140 |
5,220 |
5,140 |
5,210 |
+1.36% |
14,100 |
2024/8/19 |
5,180 |
5,240 |
5,130 |
5,140 |
+0.00% |
17,300 |
2024/8/16 |
5,160 |
5,160 |
5,120 |
5,140 |
+0.59% |
12,200 |
2024/8/15 |
5,100 |
5,170 |
5,060 |
5,110 |
+0.59% |
18,200 |
2024/8/14 |
5,080 |
5,100 |
5,030 |
5,080 |
+0.20% |
15,400 |
2024/8/13 |
4,985 |
5,090 |
4,930 |
5,070 |
+2.42% |
30,100 |
2024/8/9 |
5,000 |
5,010 |
4,835 |
4,950 |
+1.64% |
39,500 |
2024/8/8 |
4,855 |
4,955 |
4,805 |
4,870 |
-0.10% |
23,400 |
2024/8/7 |
4,865 |
4,965 |
4,725 |
4,875 |
+0.41% |
31,400 |
2024/8/6 |
4,840 |
4,940 |
4,740 |
4,855 |
+13.43% |
50,000 |
2024/8/5 |
4,775 |
4,775 |
4,280 |
4,280 |
-12.92% |
72,100 |
2024/8/2 |
5,060 |
5,070 |
4,905 |
4,915 |
-4.75% |
41,900 |
2024/8/1 |
5,320 |
5,330 |
5,150 |
5,160 |
-3.37% |
31,600 |
2024/7/31 |
5,250 |
5,370 |
5,230 |
5,340 |
+1.71% |
13,700 |
2024/7/30 |
5,240 |
5,270 |
5,200 |
5,250 |
+0.38% |
20,600 |
2024/7/29 |
5,190 |
5,240 |
5,160 |
5,230 |
+1.95% |
17,900 |
2024/7/26 |
5,120 |
5,180 |
5,100 |
5,130 |
+0.39% |
20,600 |
2024/7/25 |
5,100 |
5,160 |
5,100 |
5,110 |
-1.16% |
20,700 |
2024/7/24 |
5,290 |
5,290 |
5,160 |
5,170 |
-2.27% |
23,500 |
2024/7/23 |
5,270 |
5,320 |
5,260 |
5,290 |
+0.38% |
9,900 |
2024/7/22 |
5,400 |
5,410 |
5,270 |
5,270 |
-2.41% |
15,700 |
2024/7/19 |
5,420 |
5,430 |
5,390 |
5,400 |
-0.37% |
19,900 |
2024/7/18 |
5,410 |
5,480 |
5,410 |
5,420 |
-0.18% |
14,100 |
2024/7/17 |
5,460 |
5,500 |
5,420 |
5,430 |
-0.55% |
23,100 |
2024/7/16 |
5,460 |
5,500 |
5,450 |
5,460 |
+0.00% |
16,200 |
2024/7/12 |
5,490 |
5,540 |
5,460 |
5,460 |
+0.00% |
17,800 |
2024/7/11 |
5,480 |
5,520 |
5,450 |
5,460 |
+0.37% |
19,200 |
2024/7/10 |
5,500 |
5,500 |
5,430 |
5,440 |
-1.09% |
18,400 |
2024/7/9 |
5,420 |
5,500 |
5,420 |
5,500 |
+1.48% |
25,400 |
2024/7/8 |
5,350 |
5,420 |
5,320 |
5,420 |
+1.31% |
17,900 |
2024/7/5 |
5,430 |
5,430 |
5,310 |
5,350 |
-1.29% |
19,800 |
2024/7/4 |
5,360 |
5,420 |
5,310 |
5,420 |
+1.69% |
26,300 |
2024/7/3 |
5,320 |
5,350 |
5,310 |
5,330 |
+0.38% |
16,900 |
2024/7/2 |
5,350 |
5,350 |
5,270 |
5,310 |
-0.38% |
29,900 |
2024/7/1 |
5,350 |
5,350 |
5,310 |
5,330 |
+0.19% |
16,200 |
2024/6/28 |
5,330 |
5,340 |
5,310 |
5,320 |
-0.19% |
11,800 |
2024/6/27 |
5,310 |
5,330 |
5,290 |
5,330 |
+0.38% |
24,100 |
2024/6/26 |
5,300 |
5,320 |
5,270 |
5,310 |
+0.76% |
24,600 |
2024/6/25 |
5,220 |
5,280 |
5,200 |
5,270 |
+1.54% |
29,200 |
2024/6/24 |
5,180 |
5,210 |
5,160 |
5,190 |
+0.58% |
19,900 |
2024/6/21 |
5,160 |
5,210 |
5,160 |
5,160 |
+0.00% |
51,300 |
2024/6/20 |
5,120 |
5,200 |
5,100 |
5,160 |
+0.00% |
28,800 |
2024/6/19 |
5,170 |
5,170 |
5,120 |
5,160 |
-0.19% |
11,900 |
2024/6/18 |
5,140 |
5,190 |
5,140 |
5,170 |
+1.37% |
22,900 |
2024/6/17 |
5,100 |
5,130 |
5,060 |
5,100 |
-0.58% |
17,400 |
2024/6/14 |
5,060 |
5,150 |
5,060 |
5,130 |
+0.98% |
23,000 |
2024/6/13 |
5,110 |
5,110 |
5,070 |
5,080 |
-0.20% |
12,900 |
2024/6/12 |
5,100 |
5,110 |
5,080 |
5,090 |
-0.59% |
10,500 |
2024/6/11 |
5,100 |
5,150 |
5,080 |
5,120 |
+0.79% |
18,700 |
2024/6/10 |
5,090 |
5,090 |
5,050 |
5,080 |
+0.40% |
10,200 |
2024/6/7 |
5,050 |
5,080 |
5,050 |
5,060 |
+0.20% |
9,100 |
2024/6/6 |
5,120 |
5,120 |
5,050 |
5,050 |
-1.17% |
13,000 |
2024/6/5 |
5,100 |
5,120 |
5,080 |
5,110 |
+0.00% |
13,200 |
2024/6/4 |
5,120 |
5,130 |
5,070 |
5,110 |
+0.00% |
12,000 |
2024/6/3 |
5,120 |
5,160 |
5,100 |
5,110 |
-0.20% |
18,500 |
2024/5/31 |
5,070 |
5,150 |
5,060 |
5,120 |
+1.19% |
21,500 |
2024/5/30 |
5,000 |
5,070 |
4,980 |
5,060 |
+1.00% |
28,800 |
2024/5/29 |
5,020 |
5,050 |
5,010 |
5,010 |
-0.40% |
21,100 |
2024/5/28 |
5,040 |
5,080 |
5,020 |
5,030 |
-0.40% |
13,400 |
2024/5/27 |
5,080 |
5,100 |
5,020 |
5,050 |
-0.59% |
13,500 |
2024/5/24 |
5,050 |
5,090 |
5,030 |
5,080 |
-0.20% |
13,800 |
2024/5/23 |
5,050 |
5,090 |
5,020 |
5,090 |
+0.59% |
22,500 |
2024/5/22 |
5,150 |
5,150 |
5,030 |
5,060 |
-0.78% |
19,400 |
2024/5/21 |
5,170 |
5,190 |
5,070 |
5,100 |
-1.92% |
19,700 |
2024/5/20 |
5,120 |
5,200 |
5,120 |
5,200 |
+1.56% |
30,900 |
2024/5/17 |
5,070 |
5,120 |
5,030 |
5,120 |
+0.99% |
17,100 |
2024/5/16 |
5,090 |
5,090 |
5,010 |
5,070 |
-0.39% |
20,100 |
2024/5/15 |
5,050 |
5,120 |
5,010 |
5,090 |
+0.99% |
22,500 |
2024/5/14 |
5,100 |
5,110 |
5,010 |
5,040 |
-0.98% |
27,400 |
2024/5/13 |
5,010 |
5,090 |
4,975 |
5,090 |
+1.60% |
26,800 |
2024/5/10 |
5,050 |
5,070 |
5,000 |
5,010 |
-0.79% |
12,900 |
2024/5/9 |
5,050 |
5,090 |
5,050 |
5,050 |
+0.40% |
25,100 |
2024/5/8 |
5,000 |
5,040 |
4,990 |
5,030 |
+0.40% |
24,200 |
2024/5/7 |
5,030 |
5,030 |
5,000 |
5,010 |
+0.20% |
15,700 |
2024/5/2 |
5,050 |
5,050 |
4,980 |
5,000 |
-0.60% |
10,900 |
2024/5/1 |
5,030 |
5,050 |
5,000 |
5,030 |
+0.00% |
18,300 |
|