日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/29 |
3,795 |
3,840 |
3,765 |
3,785 |
-0.66% |
30,200 |
2024/10/28 |
3,755 |
3,820 |
3,715 |
3,810 |
+1.87% |
38,300 |
2024/10/25 |
3,780 |
3,825 |
3,700 |
3,740 |
-1.84% |
44,400 |
2024/10/24 |
3,805 |
3,840 |
3,795 |
3,810 |
-0.52% |
29,000 |
2024/10/23 |
3,860 |
3,905 |
3,830 |
3,830 |
-0.78% |
19,800 |
2024/10/22 |
3,915 |
3,915 |
3,830 |
3,860 |
-1.53% |
29,900 |
2024/10/21 |
3,945 |
3,955 |
3,915 |
3,920 |
-0.63% |
24,700 |
2024/10/18 |
3,930 |
3,955 |
3,930 |
3,945 |
+0.38% |
12,000 |
2024/10/17 |
3,970 |
3,970 |
3,930 |
3,930 |
-0.38% |
14,800 |
2024/10/16 |
3,950 |
3,980 |
3,930 |
3,945 |
-1.62% |
29,900 |
2024/10/15 |
3,980 |
4,030 |
3,970 |
4,010 |
+1.78% |
33,100 |
2024/10/11 |
3,990 |
3,990 |
3,940 |
3,940 |
-1.25% |
29,100 |
2024/10/10 |
4,085 |
4,085 |
3,965 |
3,990 |
-2.33% |
37,500 |
2024/10/9 |
4,150 |
4,170 |
4,065 |
4,085 |
-1.80% |
37,200 |
2024/10/8 |
4,130 |
4,220 |
4,110 |
4,160 |
+0.48% |
33,800 |
2024/10/7 |
4,180 |
4,205 |
4,125 |
4,140 |
-0.72% |
24,200 |
2024/10/4 |
4,115 |
4,175 |
4,090 |
4,170 |
+0.60% |
25,800 |
2024/10/3 |
4,220 |
4,280 |
4,115 |
4,145 |
+1.59% |
51,400 |
2024/10/2 |
4,145 |
4,175 |
4,060 |
4,080 |
-2.39% |
39,800 |
2024/10/1 |
4,100 |
4,225 |
4,100 |
4,180 |
+2.08% |
51,100 |
2024/9/30 |
4,135 |
4,160 |
4,040 |
4,095 |
-2.62% |
25,000 |
2024/9/27 |
4,165 |
4,220 |
4,165 |
4,205 |
-1.41% |
27,200 |
2024/9/26 |
4,225 |
4,270 |
4,190 |
4,265 |
+2.65% |
48,900 |
2024/9/25 |
4,200 |
4,200 |
4,145 |
4,155 |
-1.54% |
23,200 |
2024/9/24 |
4,225 |
4,245 |
4,190 |
4,220 |
+0.36% |
27,600 |
2024/9/20 |
4,245 |
4,270 |
4,205 |
4,205 |
-0.94% |
29,100 |
2024/9/19 |
4,185 |
4,280 |
4,185 |
4,245 |
+2.78% |
27,000 |
2024/9/18 |
4,175 |
4,220 |
4,090 |
4,130 |
-0.12% |
25,100 |
2024/9/17 |
4,245 |
4,245 |
4,065 |
4,135 |
+0.00% |
14,100 |
2024/9/13 |
4,240 |
4,240 |
4,135 |
4,135 |
-2.59% |
27,200 |
2024/9/12 |
4,160 |
4,245 |
4,160 |
4,245 |
+4.43% |
27,500 |
2024/9/11 |
4,130 |
4,160 |
4,010 |
4,065 |
-1.09% |
21,800 |
2024/9/10 |
4,200 |
4,210 |
4,110 |
4,110 |
-2.38% |
24,300 |
2024/9/9 |
4,010 |
4,255 |
4,010 |
4,210 |
+1.45% |
28,300 |
2024/9/6 |
4,220 |
4,250 |
4,115 |
4,150 |
-1.66% |
18,300 |
2024/9/5 |
4,200 |
4,285 |
4,160 |
4,220 |
-0.24% |
22,400 |
2024/9/4 |
4,340 |
4,360 |
4,200 |
4,230 |
-4.62% |
39,100 |
2024/9/3 |
4,385 |
4,495 |
4,375 |
4,435 |
+2.31% |
77,100 |
2024/9/2 |
4,405 |
4,405 |
4,335 |
4,335 |
-1.25% |
20,500 |
2024/8/30 |
4,400 |
4,400 |
4,330 |
4,390 |
-0.11% |
12,500 |
2024/8/29 |
4,355 |
4,435 |
4,350 |
4,395 |
+0.92% |
22,600 |
2024/8/28 |
4,400 |
4,400 |
4,315 |
4,355 |
-0.80% |
14,500 |
2024/8/27 |
4,295 |
4,410 |
4,295 |
4,390 |
+2.45% |
27,800 |
2024/8/26 |
4,330 |
4,395 |
4,285 |
4,285 |
-0.23% |
29,900 |
2024/8/23 |
4,240 |
4,300 |
4,240 |
4,295 |
+1.06% |
9,300 |
2024/8/22 |
4,195 |
4,275 |
4,170 |
4,250 |
+1.31% |
16,600 |
2024/8/21 |
4,170 |
4,245 |
4,170 |
4,195 |
-0.71% |
10,700 |
2024/8/20 |
4,200 |
4,240 |
4,175 |
4,225 |
+1.32% |
13,800 |
2024/8/19 |
4,185 |
4,255 |
4,145 |
4,170 |
-1.30% |
18,100 |
2024/8/16 |
4,165 |
4,225 |
4,135 |
4,225 |
+4.06% |
18,100 |
2024/8/15 |
4,075 |
4,110 |
4,040 |
4,060 |
-0.37% |
22,000 |
2024/8/14 |
4,075 |
4,095 |
4,025 |
4,075 |
+0.00% |
18,000 |
2024/8/13 |
4,040 |
4,095 |
4,040 |
4,075 |
+1.24% |
17,400 |
2024/8/9 |
4,100 |
4,105 |
3,935 |
4,025 |
+1.64% |
32,300 |
2024/8/8 |
3,930 |
4,110 |
3,880 |
3,960 |
-0.75% |
33,400 |
2024/8/7 |
3,725 |
4,075 |
3,725 |
3,990 |
+3.37% |
45,400 |
2024/8/6 |
3,835 |
4,020 |
3,800 |
3,860 |
+6.48% |
73,700 |
2024/8/5 |
3,840 |
3,995 |
3,610 |
3,625 |
-15.89% |
92,400 |
2024/8/2 |
4,405 |
4,500 |
4,305 |
4,310 |
-5.17% |
54,400 |
2024/8/1 |
4,675 |
4,675 |
4,500 |
4,545 |
-4.01% |
41,000 |
2024/7/31 |
4,585 |
4,735 |
4,530 |
4,735 |
+2.93% |
27,300 |
2024/7/30 |
4,775 |
4,775 |
4,590 |
4,600 |
-3.97% |
55,200 |
2024/7/29 |
4,795 |
4,835 |
4,740 |
4,790 |
+2.02% |
21,300 |
2024/7/26 |
4,750 |
4,750 |
4,635 |
4,695 |
-1.05% |
44,100 |
2024/7/25 |
4,760 |
4,830 |
4,730 |
4,745 |
-1.66% |
38,700 |
2024/7/24 |
4,905 |
4,960 |
4,800 |
4,825 |
-1.63% |
29,700 |
2024/7/23 |
4,885 |
5,010 |
4,885 |
4,905 |
+1.13% |
40,400 |
2024/7/22 |
4,985 |
4,985 |
4,850 |
4,850 |
-3.58% |
57,300 |
2024/7/19 |
4,935 |
5,040 |
4,885 |
5,030 |
+1.93% |
29,300 |
2024/7/18 |
4,950 |
5,070 |
4,900 |
4,935 |
-1.20% |
41,100 |
2024/7/17 |
5,100 |
5,180 |
4,995 |
4,995 |
-0.89% |
38,800 |
2024/7/16 |
4,980 |
5,120 |
4,945 |
5,040 |
+4.13% |
63,500 |
2024/7/12 |
4,780 |
5,000 |
4,780 |
4,840 |
+1.57% |
54,400 |
2024/7/11 |
4,830 |
4,865 |
4,745 |
4,765 |
-0.10% |
31,900 |
2024/7/10 |
4,920 |
4,920 |
4,705 |
4,770 |
-2.95% |
59,500 |
2024/7/9 |
5,000 |
5,050 |
4,800 |
4,915 |
-0.30% |
151,300 |
2024/7/8 |
5,070 |
5,260 |
4,860 |
4,930 |
+7.76% |
314,400 |
2024/7/5 |
4,665 |
4,690 |
4,570 |
4,575 |
-1.82% |
27,000 |
2024/7/4 |
4,740 |
4,750 |
4,660 |
4,660 |
-0.85% |
19,800 |
2024/7/3 |
4,745 |
4,745 |
4,690 |
4,700 |
-1.67% |
20,400 |
2024/7/2 |
4,760 |
4,800 |
4,760 |
4,780 |
+0.42% |
19,000 |
2024/7/1 |
4,750 |
4,785 |
4,715 |
4,760 |
+1.60% |
19,500 |
2024/6/28 |
4,800 |
4,800 |
4,655 |
4,685 |
-1.58% |
30,200 |
2024/6/27 |
4,755 |
4,810 |
4,730 |
4,760 |
+0.63% |
18,500 |
2024/6/26 |
4,800 |
4,800 |
4,700 |
4,730 |
-1.05% |
20,900 |
2024/6/25 |
4,695 |
4,805 |
4,690 |
4,780 |
+1.81% |
21,700 |
2024/6/24 |
4,640 |
4,700 |
4,630 |
4,695 |
+1.73% |
21,200 |
2024/6/21 |
4,750 |
4,770 |
4,610 |
4,615 |
-2.84% |
57,600 |
2024/6/20 |
4,845 |
4,860 |
4,730 |
4,750 |
-1.76% |
33,100 |
2024/6/19 |
4,650 |
4,850 |
4,645 |
4,835 |
+4.09% |
33,600 |
2024/6/18 |
4,670 |
4,695 |
4,620 |
4,645 |
-0.21% |
25,400 |
2024/6/17 |
4,610 |
4,675 |
4,555 |
4,655 |
+0.43% |
43,600 |
2024/6/14 |
4,555 |
4,730 |
4,555 |
4,635 |
+1.76% |
59,900 |
2024/6/13 |
4,730 |
4,755 |
4,530 |
4,555 |
-3.09% |
35,900 |
2024/6/12 |
4,655 |
4,740 |
4,640 |
4,700 |
+0.53% |
27,300 |
2024/6/11 |
4,760 |
4,770 |
4,640 |
4,675 |
-1.58% |
24,200 |
2024/6/10 |
4,760 |
4,785 |
4,670 |
4,750 |
-0.63% |
29,300 |
2024/6/7 |
4,930 |
4,955 |
4,710 |
4,780 |
-2.25% |
34,000 |
2024/6/6 |
4,900 |
4,940 |
4,880 |
4,890 |
+0.41% |
22,000 |
2024/6/5 |
5,030 |
5,030 |
4,855 |
4,870 |
-3.94% |
43,800 |
2024/6/4 |
5,100 |
5,170 |
5,030 |
5,070 |
+1.20% |
32,200 |
2024/6/3 |
5,030 |
5,150 |
4,995 |
5,010 |
+0.20% |
57,400 |
2024/5/31 |
4,880 |
5,000 |
4,865 |
5,000 |
+2.56% |
27,500 |
2024/5/30 |
4,800 |
4,950 |
4,765 |
4,875 |
+1.35% |
29,300 |
2024/5/29 |
4,770 |
4,845 |
4,770 |
4,810 |
+0.84% |
30,800 |
2024/5/28 |
4,825 |
4,870 |
4,730 |
4,770 |
-1.04% |
24,900 |
2024/5/27 |
4,780 |
4,820 |
4,745 |
4,820 |
+1.90% |
21,200 |
2024/5/24 |
4,580 |
4,735 |
4,575 |
4,730 |
+1.28% |
26,000 |
2024/5/23 |
4,630 |
4,670 |
4,530 |
4,670 |
+1.30% |
24,100 |
2024/5/22 |
4,700 |
4,745 |
4,560 |
4,610 |
-0.75% |
54,300 |
2024/5/21 |
4,690 |
4,740 |
4,625 |
4,645 |
-1.17% |
43,200 |
2024/5/20 |
4,470 |
4,710 |
4,460 |
4,700 |
+5.03% |
61,500 |
2024/5/17 |
4,350 |
4,475 |
4,340 |
4,475 |
+2.29% |
60,700 |
2024/5/16 |
4,505 |
4,545 |
4,310 |
4,375 |
-4.37% |
67,800 |
2024/5/15 |
4,330 |
4,630 |
4,260 |
4,575 |
+9.19% |
137,700 |
2024/5/14 |
4,305 |
4,475 |
4,005 |
4,190 |
-3.23% |
243,100 |
2024/5/13 |
4,360 |
4,370 |
4,225 |
4,330 |
-1.14% |
46,400 |
2024/5/10 |
4,330 |
4,380 |
4,300 |
4,380 |
+1.15% |
20,600 |
2024/5/9 |
4,315 |
4,365 |
4,300 |
4,330 |
-0.23% |
13,700 |
2024/5/8 |
4,355 |
4,365 |
4,315 |
4,340 |
+0.00% |
16,700 |
2024/5/7 |
4,415 |
4,415 |
4,280 |
4,340 |
-0.80% |
29,700 |
2024/5/2 |
4,385 |
4,430 |
4,345 |
4,375 |
-0.46% |
33,200 |
2024/5/1 |
4,205 |
4,450 |
4,200 |
4,395 |
+4.52% |
50,800 |
|