日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/2 |
4,400 |
4,415 |
4,315 |
4,355 |
+0.23% |
37,300 |
2024/8/30 |
4,360 |
4,455 |
4,335 |
4,345 |
+0.46% |
40,400 |
2024/8/29 |
4,320 |
4,380 |
4,265 |
4,325 |
-0.80% |
47,800 |
2024/8/28 |
4,330 |
4,360 |
4,275 |
4,360 |
+0.69% |
68,700 |
2024/8/27 |
4,260 |
4,375 |
4,200 |
4,330 |
+1.29% |
46,800 |
2024/8/26 |
4,295 |
4,315 |
4,240 |
4,275 |
-2.06% |
84,300 |
2024/8/23 |
4,300 |
4,415 |
4,300 |
4,365 |
+0.00% |
97,200 |
2024/8/22 |
4,500 |
4,555 |
4,360 |
4,365 |
-2.46% |
60,000 |
2024/8/21 |
4,430 |
4,490 |
4,390 |
4,475 |
-0.56% |
58,100 |
2024/8/20 |
4,570 |
4,570 |
4,485 |
4,500 |
-0.33% |
58,400 |
2024/8/19 |
4,665 |
4,715 |
4,515 |
4,515 |
-3.42% |
75,300 |
2024/8/16 |
4,500 |
4,700 |
4,500 |
4,675 |
+6.86% |
69,500 |
2024/8/15 |
4,350 |
4,430 |
4,315 |
4,375 |
-1.80% |
65,900 |
2024/8/14 |
4,460 |
4,485 |
4,380 |
4,455 |
-0.11% |
71,900 |
2024/8/13 |
4,275 |
4,460 |
4,225 |
4,460 |
+6.06% |
106,800 |
2024/8/9 |
4,325 |
4,365 |
4,110 |
4,205 |
-1.18% |
86,700 |
2024/8/8 |
4,295 |
4,325 |
4,120 |
4,255 |
-2.52% |
102,400 |
2024/8/7 |
4,215 |
4,515 |
4,130 |
4,365 |
+0.23% |
150,400 |
2024/8/6 |
4,220 |
4,530 |
4,130 |
4,355 |
+8.60% |
139,100 |
2024/8/5 |
4,105 |
4,270 |
3,905 |
4,010 |
-12.06% |
200,900 |
2024/8/2 |
4,770 |
4,780 |
4,560 |
4,560 |
-8.25% |
88,400 |
2024/8/1 |
5,120 |
5,120 |
4,910 |
4,970 |
-2.93% |
88,400 |
2024/7/31 |
5,010 |
5,140 |
4,970 |
5,120 |
+2.20% |
56,500 |
2024/7/30 |
5,000 |
5,030 |
4,910 |
5,010 |
-0.79% |
46,000 |
2024/7/29 |
5,020 |
5,080 |
4,965 |
5,050 |
+2.12% |
43,100 |
2024/7/26 |
4,950 |
4,975 |
4,865 |
4,945 |
+0.20% |
61,800 |
2024/7/25 |
5,070 |
5,070 |
4,910 |
4,935 |
-3.80% |
95,000 |
2024/7/24 |
5,090 |
5,160 |
5,080 |
5,130 |
-0.58% |
46,700 |
2024/7/23 |
5,220 |
5,300 |
5,100 |
5,160 |
+0.00% |
49,600 |
2024/7/22 |
5,370 |
5,380 |
5,160 |
5,160 |
-4.09% |
73,200 |
2024/7/19 |
5,430 |
5,610 |
5,370 |
5,380 |
-0.92% |
76,700 |
2024/7/18 |
5,500 |
5,570 |
5,430 |
5,430 |
-3.04% |
139,300 |
2024/7/17 |
5,700 |
5,810 |
5,570 |
5,600 |
-1.75% |
180,300 |
2024/7/16 |
5,580 |
5,700 |
5,550 |
5,700 |
+2.70% |
87,300 |
2024/7/12 |
5,590 |
5,600 |
5,500 |
5,550 |
-0.54% |
107,700 |
2024/7/11 |
5,500 |
5,590 |
5,460 |
5,580 |
+2.01% |
88,000 |
2024/7/10 |
5,400 |
5,480 |
5,370 |
5,470 |
+0.18% |
89,500 |
2024/7/9 |
5,440 |
5,510 |
5,420 |
5,460 |
+0.37% |
83,500 |
2024/7/8 |
5,510 |
5,520 |
5,430 |
5,440 |
-1.27% |
70,500 |
2024/7/5 |
5,520 |
5,560 |
5,430 |
5,510 |
-1.43% |
63,200 |
2024/7/4 |
5,550 |
5,630 |
5,500 |
5,590 |
+0.72% |
137,100 |
2024/7/3 |
5,400 |
5,560 |
5,400 |
5,550 |
+4.72% |
132,200 |
2024/7/2 |
5,280 |
5,360 |
5,230 |
5,300 |
+0.38% |
68,600 |
2024/7/1 |
5,400 |
5,410 |
5,280 |
5,280 |
-1.68% |
55,600 |
2024/6/28 |
5,340 |
5,370 |
5,310 |
5,370 |
+0.19% |
62,200 |
2024/6/27 |
5,330 |
5,370 |
5,290 |
5,360 |
+0.19% |
55,000 |
2024/6/26 |
5,340 |
5,410 |
5,320 |
5,350 |
+0.94% |
62,200 |
2024/6/25 |
5,340 |
5,340 |
5,290 |
5,300 |
-0.38% |
46,600 |
2024/6/24 |
5,330 |
5,340 |
5,270 |
5,320 |
+0.76% |
74,400 |
2024/6/21 |
5,320 |
5,340 |
5,240 |
5,280 |
+0.19% |
100,900 |
2024/6/20 |
5,230 |
5,270 |
5,180 |
5,270 |
+0.76% |
39,600 |
2024/6/19 |
5,260 |
5,300 |
5,210 |
5,230 |
-0.76% |
44,800 |
2024/6/18 |
5,360 |
5,380 |
5,240 |
5,270 |
+0.00% |
77,400 |
2024/6/17 |
5,240 |
5,280 |
5,190 |
5,270 |
-0.19% |
58,100 |
2024/6/14 |
5,200 |
5,340 |
5,200 |
5,280 |
+1.54% |
76,000 |
2024/6/13 |
5,280 |
5,320 |
5,200 |
5,200 |
-1.89% |
78,300 |
2024/6/12 |
5,250 |
5,310 |
5,240 |
5,300 |
+0.76% |
57,200 |
2024/6/11 |
5,260 |
5,320 |
5,250 |
5,260 |
+0.00% |
50,500 |
2024/6/10 |
5,170 |
5,290 |
5,170 |
5,260 |
+1.35% |
55,700 |
2024/6/7 |
5,280 |
5,350 |
5,160 |
5,190 |
-0.19% |
95,500 |
2024/6/6 |
5,140 |
5,260 |
5,080 |
5,200 |
+1.76% |
99,800 |
2024/6/5 |
5,090 |
5,150 |
5,080 |
5,110 |
-0.20% |
86,200 |
2024/6/4 |
5,180 |
5,210 |
5,120 |
5,120 |
-1.73% |
118,800 |
2024/6/3 |
5,170 |
5,260 |
5,160 |
5,210 |
-0.38% |
76,900 |
2024/5/31 |
5,130 |
5,250 |
5,100 |
5,230 |
+2.75% |
113,000 |
2024/5/30 |
4,980 |
5,120 |
4,930 |
5,090 |
+0.20% |
100,200 |
2024/5/29 |
5,170 |
5,190 |
5,010 |
5,080 |
-3.42% |
139,000 |
2024/5/28 |
5,260 |
5,300 |
5,200 |
5,260 |
+0.00% |
85,800 |
2024/5/27 |
5,170 |
5,310 |
5,170 |
5,260 |
+1.54% |
63,700 |
2024/5/24 |
5,030 |
5,210 |
5,020 |
5,180 |
+0.97% |
112,000 |
2024/5/23 |
5,260 |
5,340 |
5,110 |
5,130 |
-2.66% |
222,400 |
2024/5/22 |
5,500 |
5,500 |
5,270 |
5,270 |
-4.36% |
187,700 |
2024/5/21 |
5,670 |
5,730 |
5,510 |
5,510 |
-1.78% |
102,000 |
2024/5/20 |
5,690 |
5,720 |
5,590 |
5,610 |
-1.06% |
84,500 |
2024/5/17 |
5,530 |
5,730 |
5,500 |
5,670 |
+3.09% |
111,800 |
2024/5/16 |
5,470 |
5,650 |
5,460 |
5,500 |
+0.55% |
167,300 |
2024/5/15 |
5,710 |
5,770 |
5,460 |
5,470 |
-5.53% |
239,700 |
2024/5/14 |
6,080 |
6,210 |
5,680 |
5,790 |
-13.19% |
517,400 |
2024/5/13 |
6,530 |
6,700 |
6,470 |
6,670 |
+3.41% |
208,700 |
2024/5/10 |
6,290 |
6,450 |
6,250 |
6,450 |
+2.22% |
115,600 |
2024/5/9 |
6,390 |
6,450 |
6,300 |
6,310 |
-0.16% |
92,200 |
2024/5/8 |
6,320 |
6,350 |
6,280 |
6,320 |
-1.10% |
61,300 |
2024/5/7 |
6,330 |
6,400 |
6,260 |
6,390 |
+2.57% |
56,000 |
2024/5/2 |
6,190 |
6,230 |
6,140 |
6,230 |
-0.48% |
35,900 |
2024/5/1 |
6,240 |
6,370 |
6,210 |
6,260 |
-0.32% |
62,000 |
2024/4/30 |
6,240 |
6,320 |
6,120 |
6,280 |
+1.13% |
61,100 |
2024/4/26 |
6,120 |
6,250 |
6,090 |
6,210 |
+2.64% |
71,900 |
2024/4/25 |
6,210 |
6,230 |
6,050 |
6,050 |
-3.04% |
40,200 |
2024/4/24 |
6,140 |
6,320 |
6,110 |
6,240 |
+2.97% |
106,600 |
2024/4/23 |
5,970 |
6,060 |
5,910 |
6,060 |
+1.68% |
65,000 |
2024/4/22 |
5,970 |
6,070 |
5,870 |
5,960 |
-0.17% |
68,000 |
2024/4/19 |
6,150 |
6,180 |
5,860 |
5,970 |
-4.17% |
101,200 |
2024/4/18 |
6,030 |
6,260 |
5,960 |
6,230 |
+1.63% |
63,400 |
2024/4/17 |
6,130 |
6,220 |
5,910 |
6,130 |
+1.49% |
109,000 |
2024/4/16 |
6,220 |
6,270 |
6,020 |
6,040 |
-5.03% |
110,200 |
2024/4/15 |
6,320 |
6,400 |
6,250 |
6,360 |
-0.62% |
46,300 |
2024/4/12 |
6,440 |
6,480 |
6,360 |
6,400 |
+1.43% |
78,400 |
2024/4/11 |
6,310 |
6,350 |
6,250 |
6,310 |
-0.16% |
41,500 |
2024/4/10 |
6,320 |
6,420 |
6,260 |
6,320 |
+0.00% |
84,700 |
2024/4/9 |
6,160 |
6,340 |
6,150 |
6,320 |
+2.60% |
75,600 |
2024/4/8 |
6,170 |
6,200 |
6,090 |
6,160 |
+1.65% |
68,800 |
2024/4/5 |
5,900 |
6,060 |
5,900 |
6,060 |
-0.66% |
59,300 |
2024/4/4 |
6,250 |
6,250 |
6,060 |
6,100 |
+0.83% |
83,900 |
2024/4/3 |
6,000 |
6,130 |
5,910 |
6,050 |
-0.49% |
85,200 |
2024/4/2 |
6,130 |
6,190 |
6,020 |
6,080 |
-0.49% |
69,200 |
2024/4/1 |
6,390 |
6,400 |
6,100 |
6,110 |
-4.23% |
95,400 |
2024/3/29 |
6,140 |
6,390 |
6,130 |
6,380 |
+4.25% |
112,100 |
2024/3/28 |
6,000 |
6,240 |
5,940 |
6,120 |
+3.73% |
128,200 |
2024/3/27 |
5,930 |
6,010 |
5,900 |
5,900 |
-0.84% |
117,800 |
2024/3/26 |
5,920 |
6,050 |
5,920 |
5,950 |
+0.51% |
86,300 |
2024/3/25 |
5,970 |
6,070 |
5,910 |
5,920 |
-0.84% |
86,500 |
2024/3/22 |
5,950 |
5,990 |
5,870 |
5,970 |
+1.19% |
65,600 |
2024/3/21 |
5,940 |
5,990 |
5,890 |
5,900 |
+1.03% |
72,100 |
2024/3/19 |
5,800 |
5,860 |
5,690 |
5,840 |
+1.04% |
57,800 |
2024/3/18 |
5,600 |
5,800 |
5,560 |
5,780 |
+4.71% |
81,300 |
2024/3/15 |
5,450 |
5,590 |
5,430 |
5,520 |
-0.18% |
85,400 |
2024/3/14 |
5,600 |
5,600 |
5,410 |
5,530 |
-2.30% |
68,400 |
2024/3/13 |
5,710 |
5,800 |
5,600 |
5,660 |
+2.17% |
88,900 |
2024/3/12 |
5,440 |
5,550 |
5,380 |
5,540 |
+0.54% |
71,200 |
2024/3/11 |
5,650 |
5,650 |
5,470 |
5,510 |
-6.77% |
111,400 |
2024/3/8 |
5,790 |
6,080 |
5,790 |
5,910 |
+0.34% |
132,300 |
2024/3/7 |
5,950 |
6,000 |
5,840 |
5,890 |
+0.00% |
103,500 |
2024/3/6 |
5,840 |
6,020 |
5,800 |
5,890 |
+0.00% |
104,600 |
|