日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/29 |
4,373 |
4,376 |
4,317 |
4,350 |
+0.53% |
735,900 |
2024/10/28 |
4,240 |
4,337 |
4,226 |
4,327 |
+2.05% |
643,900 |
2024/10/25 |
4,275 |
4,303 |
4,215 |
4,240 |
-1.26% |
670,600 |
2024/10/24 |
4,282 |
4,318 |
4,224 |
4,294 |
-0.16% |
1,225,600 |
2024/10/23 |
4,226 |
4,333 |
4,226 |
4,301 |
+3.34% |
1,468,400 |
2024/10/22 |
4,184 |
4,196 |
4,132 |
4,162 |
-0.12% |
611,900 |
2024/10/21 |
4,137 |
4,191 |
4,116 |
4,167 |
+1.02% |
606,100 |
2024/10/18 |
4,162 |
4,173 |
4,123 |
4,125 |
-0.87% |
688,500 |
2024/10/17 |
4,185 |
4,210 |
4,152 |
4,161 |
-0.26% |
468,800 |
2024/10/16 |
4,178 |
4,204 |
4,137 |
4,172 |
-1.39% |
624,100 |
2024/10/15 |
4,220 |
4,248 |
4,195 |
4,231 |
+1.73% |
769,300 |
2024/10/11 |
4,179 |
4,189 |
4,151 |
4,159 |
-0.60% |
443,600 |
2024/10/10 |
4,194 |
4,207 |
4,158 |
4,184 |
+1.06% |
534,200 |
2024/10/9 |
4,172 |
4,179 |
4,122 |
4,140 |
+0.05% |
415,600 |
2024/10/8 |
4,162 |
4,178 |
4,120 |
4,138 |
-1.12% |
496,700 |
2024/10/7 |
4,193 |
4,195 |
4,163 |
4,185 |
+1.75% |
741,200 |
2024/10/4 |
4,107 |
4,141 |
4,102 |
4,113 |
+0.22% |
462,000 |
2024/10/3 |
4,152 |
4,153 |
4,095 |
4,104 |
+1.46% |
894,600 |
2024/10/2 |
4,044 |
4,086 |
4,024 |
4,045 |
-0.91% |
846,200 |
2024/10/1 |
4,029 |
4,102 |
4,014 |
4,082 |
+2.18% |
738,600 |
2024/9/30 |
3,996 |
4,048 |
3,983 |
3,995 |
-5.02% |
1,244,800 |
2024/9/27 |
4,150 |
4,214 |
4,106 |
4,206 |
+0.84% |
1,456,200 |
2024/9/26 |
4,084 |
4,171 |
4,055 |
4,171 |
+3.19% |
1,139,600 |
2024/9/25 |
4,081 |
4,096 |
4,036 |
4,042 |
-0.93% |
895,000 |
2024/9/24 |
4,133 |
4,178 |
4,073 |
4,080 |
+0.89% |
892,700 |
2024/9/20 |
4,086 |
4,088 |
4,040 |
4,044 |
+1.18% |
1,134,400 |
2024/9/19 |
4,050 |
4,052 |
3,996 |
3,997 |
+1.50% |
606,400 |
2024/9/18 |
3,955 |
3,984 |
3,891 |
3,938 |
+0.31% |
614,600 |
2024/9/17 |
3,945 |
3,980 |
3,864 |
3,926 |
-0.43% |
643,300 |
2024/9/13 |
3,934 |
3,960 |
3,924 |
3,943 |
-0.43% |
566,300 |
2024/9/12 |
3,969 |
4,008 |
3,930 |
3,960 |
+2.59% |
628,000 |
2024/9/11 |
3,961 |
3,994 |
3,823 |
3,860 |
-4.08% |
875,100 |
2024/9/10 |
4,014 |
4,052 |
3,953 |
4,024 |
+0.25% |
816,800 |
2024/9/9 |
3,911 |
4,023 |
3,888 |
4,014 |
-2.05% |
975,500 |
2024/9/6 |
4,125 |
4,141 |
4,065 |
4,098 |
-1.37% |
669,900 |
2024/9/5 |
4,101 |
4,207 |
4,101 |
4,155 |
+0.10% |
585,700 |
2024/9/4 |
4,195 |
4,223 |
4,134 |
4,151 |
-4.44% |
943,700 |
2024/9/3 |
4,353 |
4,387 |
4,314 |
4,344 |
-0.02% |
507,800 |
2024/9/2 |
4,347 |
4,358 |
4,295 |
4,345 |
+1.00% |
622,500 |
2024/8/30 |
4,270 |
4,324 |
4,248 |
4,302 |
+1.18% |
749,900 |
2024/8/29 |
4,224 |
4,255 |
4,196 |
4,252 |
+0.88% |
518,000 |
2024/8/28 |
4,123 |
4,215 |
4,114 |
4,215 |
+1.84% |
625,000 |
2024/8/27 |
4,113 |
4,152 |
4,087 |
4,139 |
+0.63% |
459,800 |
2024/8/26 |
4,170 |
4,179 |
4,092 |
4,113 |
-3.00% |
929,000 |
2024/8/23 |
4,220 |
4,240 |
4,188 |
4,240 |
+0.71% |
451,500 |
2024/8/22 |
4,222 |
4,240 |
4,184 |
4,210 |
-1.15% |
669,800 |
2024/8/21 |
4,185 |
4,261 |
4,156 |
4,259 |
-0.23% |
495,600 |
2024/8/20 |
4,305 |
4,326 |
4,244 |
4,269 |
+0.00% |
671,000 |
2024/8/19 |
4,298 |
4,372 |
4,262 |
4,269 |
-0.42% |
1,189,400 |
2024/8/16 |
4,308 |
4,308 |
4,231 |
4,287 |
+3.45% |
894,400 |
2024/8/15 |
4,058 |
4,193 |
4,057 |
4,144 |
+2.27% |
1,099,400 |
2024/8/14 |
4,052 |
4,090 |
4,017 |
4,052 |
+0.10% |
834,200 |
2024/8/13 |
4,014 |
4,048 |
3,961 |
4,048 |
+3.56% |
965,600 |
2024/8/9 |
4,089 |
4,096 |
3,855 |
3,909 |
-0.15% |
1,585,800 |
2024/8/8 |
3,857 |
4,006 |
3,846 |
3,915 |
+1.74% |
1,688,900 |
2024/8/7 |
3,680 |
3,943 |
3,663 |
3,848 |
+4.51% |
1,838,500 |
2024/8/6 |
3,699 |
3,847 |
3,618 |
3,682 |
+12.39% |
1,671,300 |
2024/8/5 |
3,609 |
3,662 |
3,267 |
3,276 |
-16.66% |
2,183,500 |
2024/8/2 |
3,991 |
4,059 |
3,926 |
3,931 |
-4.84% |
1,970,400 |
2024/8/1 |
4,450 |
4,463 |
4,116 |
4,131 |
-8.61% |
2,809,400 |
2024/7/31 |
4,371 |
4,525 |
4,338 |
4,520 |
+2.19% |
1,004,200 |
2024/7/30 |
4,382 |
4,431 |
4,371 |
4,423 |
+0.09% |
833,100 |
2024/7/29 |
4,400 |
4,455 |
4,353 |
4,419 |
+2.03% |
611,600 |
2024/7/26 |
4,360 |
4,417 |
4,331 |
4,331 |
-0.62% |
754,500 |
2024/7/25 |
4,488 |
4,488 |
4,354 |
4,358 |
-5.12% |
1,492,000 |
2024/7/24 |
4,685 |
4,709 |
4,593 |
4,593 |
-2.73% |
581,600 |
2024/7/23 |
4,727 |
4,765 |
4,683 |
4,722 |
+2.25% |
839,000 |
2024/7/22 |
4,715 |
4,721 |
4,603 |
4,618 |
-2.10% |
752,400 |
2024/7/19 |
4,700 |
4,730 |
4,677 |
4,717 |
+0.21% |
701,700 |
2024/7/18 |
4,750 |
4,761 |
4,681 |
4,707 |
-2.91% |
1,088,100 |
2024/7/17 |
4,920 |
4,949 |
4,840 |
4,848 |
+0.44% |
728,500 |
2024/7/16 |
4,800 |
4,902 |
4,792 |
4,827 |
+0.60% |
654,200 |
2024/7/12 |
4,838 |
4,858 |
4,771 |
4,798 |
-1.88% |
755,700 |
2024/7/11 |
4,957 |
4,975 |
4,878 |
4,890 |
-0.08% |
902,800 |
2024/7/10 |
4,811 |
4,904 |
4,811 |
4,894 |
+1.85% |
736,600 |
2024/7/9 |
4,805 |
4,834 |
4,774 |
4,805 |
+0.25% |
627,600 |
2024/7/8 |
4,816 |
4,836 |
4,775 |
4,793 |
-0.27% |
721,600 |
2024/7/5 |
4,948 |
4,962 |
4,806 |
4,806 |
-2.87% |
889,300 |
2024/7/4 |
4,899 |
4,965 |
4,879 |
4,948 |
+1.27% |
1,126,000 |
2024/7/3 |
4,902 |
4,929 |
4,799 |
4,886 |
+2.60% |
1,550,600 |
2024/7/2 |
4,719 |
4,799 |
4,715 |
4,762 |
+1.17% |
916,100 |
2024/7/1 |
4,734 |
4,752 |
4,687 |
4,707 |
+0.79% |
854,200 |
2024/6/28 |
4,651 |
4,674 |
4,639 |
4,670 |
+1.06% |
628,900 |
2024/6/27 |
4,651 |
4,665 |
4,601 |
4,621 |
-0.67% |
795,200 |
2024/6/26 |
4,660 |
4,670 |
4,605 |
4,652 |
-0.17% |
825,100 |
2024/6/25 |
4,660 |
4,694 |
4,640 |
4,660 |
+0.65% |
502,000 |
2024/6/24 |
4,632 |
4,652 |
4,594 |
4,630 |
+1.00% |
619,500 |
2024/6/21 |
4,614 |
4,641 |
4,581 |
4,584 |
-0.33% |
873,600 |
2024/6/20 |
4,617 |
4,640 |
4,566 |
4,599 |
-1.03% |
664,600 |
2024/6/19 |
4,584 |
4,668 |
4,581 |
4,647 |
+0.87% |
423,800 |
2024/6/18 |
4,644 |
4,672 |
4,603 |
4,607 |
-0.07% |
716,600 |
2024/6/17 |
4,660 |
4,676 |
4,576 |
4,610 |
-2.54% |
669,100 |
2024/6/14 |
4,660 |
4,747 |
4,648 |
4,730 |
+0.23% |
958,500 |
2024/6/13 |
4,846 |
4,856 |
4,716 |
4,719 |
-3.40% |
939,100 |
2024/6/12 |
4,893 |
4,921 |
4,842 |
4,885 |
-0.73% |
726,900 |
2024/6/11 |
4,900 |
4,966 |
4,889 |
4,921 |
+0.41% |
832,900 |
2024/6/10 |
4,797 |
4,901 |
4,796 |
4,901 |
+3.40% |
890,500 |
2024/6/7 |
4,713 |
4,754 |
4,707 |
4,740 |
+0.87% |
491,600 |
2024/6/6 |
4,750 |
4,784 |
4,686 |
4,699 |
-0.19% |
478,000 |
2024/6/5 |
4,760 |
4,773 |
4,680 |
4,708 |
-2.04% |
780,200 |
2024/6/4 |
4,855 |
4,878 |
4,771 |
4,806 |
-2.42% |
1,143,900 |
2024/6/3 |
4,796 |
4,925 |
4,791 |
4,925 |
+4.21% |
1,884,500 |
2024/5/31 |
4,665 |
4,730 |
4,645 |
4,726 |
+2.14% |
1,651,800 |
2024/5/30 |
4,588 |
4,638 |
4,517 |
4,627 |
-0.17% |
906,400 |
2024/5/29 |
4,623 |
4,684 |
4,610 |
4,635 |
+0.26% |
1,035,500 |
2024/5/28 |
4,624 |
4,641 |
4,601 |
4,623 |
-0.88% |
617,100 |
2024/5/27 |
4,644 |
4,694 |
4,626 |
4,664 |
+0.93% |
591,700 |
2024/5/24 |
4,567 |
4,683 |
4,556 |
4,621 |
-0.24% |
868,800 |
2024/5/23 |
4,660 |
4,684 |
4,572 |
4,632 |
-1.24% |
1,206,100 |
2024/5/22 |
4,825 |
4,837 |
4,687 |
4,690 |
-3.18% |
891,100 |
2024/5/21 |
4,875 |
4,915 |
4,820 |
4,844 |
+0.00% |
726,700 |
2024/5/20 |
4,763 |
4,871 |
4,763 |
4,844 |
+1.64% |
777,100 |
2024/5/17 |
4,651 |
4,770 |
4,642 |
4,766 |
+1.75% |
886,900 |
2024/5/16 |
4,766 |
4,784 |
4,672 |
4,684 |
-1.82% |
1,164,300 |
2024/5/15 |
4,760 |
4,834 |
4,754 |
4,771 |
-0.06% |
870,800 |
2024/5/14 |
4,778 |
4,797 |
4,722 |
4,774 |
-0.50% |
960,000 |
2024/5/13 |
4,795 |
4,815 |
4,753 |
4,798 |
-1.19% |
963,400 |
2024/5/10 |
4,873 |
4,915 |
4,792 |
4,856 |
-0.35% |
839,600 |
2024/5/9 |
4,881 |
4,942 |
4,869 |
4,873 |
+0.56% |
1,200,500 |
2024/5/8 |
5,036 |
5,052 |
4,844 |
4,846 |
-4.23% |
1,478,100 |
2024/5/7 |
5,073 |
5,081 |
4,961 |
5,060 |
+0.84% |
1,164,300 |
2024/5/2 |
4,979 |
5,023 |
4,926 |
5,018 |
+0.30% |
1,434,000 |
2024/5/1 |
4,832 |
5,036 |
4,762 |
5,003 |
-3.27% |
4,598,300 |
|