日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/1 |
4,810 |
4,885 |
4,785 |
4,790 |
-2.44% |
154,700 |
2024/10/31 |
4,925 |
4,925 |
4,865 |
4,910 |
+0.82% |
127,200 |
2024/10/30 |
4,920 |
4,920 |
4,810 |
4,870 |
+0.00% |
237,800 |
2024/10/29 |
4,850 |
4,915 |
4,810 |
4,870 |
+1.35% |
192,600 |
2024/10/28 |
4,640 |
4,820 |
4,635 |
4,805 |
+2.67% |
206,300 |
2024/10/25 |
4,775 |
4,780 |
4,635 |
4,680 |
-1.27% |
227,400 |
2024/10/24 |
4,725 |
4,760 |
4,680 |
4,740 |
-1.25% |
288,200 |
2024/10/23 |
4,900 |
4,905 |
4,800 |
4,800 |
-2.24% |
288,500 |
2024/10/22 |
4,975 |
5,020 |
4,880 |
4,910 |
-0.71% |
245,300 |
2024/10/21 |
4,960 |
4,985 |
4,940 |
4,945 |
-0.20% |
158,400 |
2024/10/18 |
4,985 |
5,060 |
4,945 |
4,955 |
+0.51% |
206,600 |
2024/10/17 |
5,010 |
5,030 |
4,915 |
4,930 |
-1.60% |
232,300 |
2024/10/16 |
5,010 |
5,090 |
4,945 |
5,010 |
-0.79% |
349,500 |
2024/10/15 |
5,120 |
5,180 |
5,030 |
5,050 |
-1.37% |
344,900 |
2024/10/11 |
5,420 |
5,500 |
5,060 |
5,120 |
-1.92% |
866,700 |
2024/10/10 |
5,340 |
5,340 |
5,180 |
5,220 |
-0.95% |
269,000 |
2024/10/9 |
5,300 |
5,370 |
5,240 |
5,270 |
-0.57% |
208,900 |
2024/10/8 |
5,220 |
5,300 |
5,190 |
5,300 |
+0.38% |
182,400 |
2024/10/7 |
5,270 |
5,350 |
5,240 |
5,280 |
+1.15% |
170,800 |
2024/10/4 |
5,210 |
5,300 |
5,200 |
5,220 |
-1.32% |
176,000 |
2024/10/3 |
5,380 |
5,390 |
5,260 |
5,290 |
+0.57% |
140,800 |
2024/10/2 |
5,330 |
5,360 |
5,230 |
5,260 |
-3.13% |
270,000 |
2024/10/1 |
5,430 |
5,470 |
5,380 |
5,430 |
-0.91% |
127,300 |
2024/9/30 |
5,450 |
5,570 |
5,430 |
5,480 |
-1.26% |
206,100 |
2024/9/27 |
5,600 |
5,620 |
5,470 |
5,550 |
-0.36% |
206,200 |
2024/9/26 |
5,360 |
5,570 |
5,320 |
5,570 |
+5.69% |
329,400 |
2024/9/25 |
5,620 |
5,660 |
5,260 |
5,270 |
-7.38% |
398,400 |
2024/9/24 |
5,800 |
5,800 |
5,670 |
5,690 |
-0.52% |
139,300 |
2024/9/20 |
5,680 |
5,750 |
5,550 |
5,720 |
+3.25% |
305,400 |
2024/9/19 |
5,540 |
5,580 |
5,450 |
5,540 |
-0.36% |
178,100 |
2024/9/18 |
5,630 |
5,680 |
5,490 |
5,560 |
-0.89% |
149,100 |
2024/9/17 |
5,520 |
5,670 |
5,520 |
5,610 |
+3.12% |
208,300 |
2024/9/13 |
5,620 |
5,620 |
5,400 |
5,440 |
-3.37% |
174,000 |
2024/9/12 |
5,550 |
5,640 |
5,510 |
5,630 |
+4.07% |
156,600 |
2024/9/11 |
5,580 |
5,580 |
5,350 |
5,410 |
-3.74% |
183,100 |
2024/9/10 |
5,450 |
5,630 |
5,430 |
5,620 |
+3.50% |
179,200 |
2024/9/9 |
5,350 |
5,470 |
5,320 |
5,430 |
-1.63% |
234,900 |
2024/9/6 |
5,640 |
5,650 |
5,480 |
5,520 |
-2.13% |
178,500 |
2024/9/5 |
5,570 |
5,720 |
5,550 |
5,640 |
+0.71% |
171,800 |
2024/9/4 |
5,620 |
5,740 |
5,560 |
5,600 |
-3.45% |
215,800 |
2024/9/3 |
5,600 |
5,800 |
5,570 |
5,800 |
+4.50% |
241,800 |
2024/9/2 |
5,600 |
5,640 |
5,530 |
5,550 |
-1.94% |
250,000 |
2024/8/30 |
5,740 |
5,770 |
5,600 |
5,660 |
-2.25% |
307,400 |
2024/8/29 |
5,610 |
5,800 |
5,530 |
5,790 |
+3.58% |
752,200 |
2024/8/28 |
5,660 |
5,720 |
5,530 |
5,590 |
-0.89% |
1,139,800 |
2024/8/27 |
5,600 |
5,680 |
5,550 |
5,640 |
+2.55% |
415,600 |
2024/8/26 |
5,400 |
5,530 |
5,370 |
5,500 |
+1.85% |
577,900 |
2024/8/23 |
5,320 |
5,400 |
5,260 |
5,400 |
+0.19% |
363,200 |
2024/8/22 |
5,350 |
5,440 |
5,340 |
5,390 |
+1.51% |
440,800 |
2024/8/21 |
5,360 |
5,430 |
5,290 |
5,310 |
-2.21% |
260,600 |
2024/8/20 |
5,350 |
5,450 |
5,300 |
5,430 |
+3.23% |
305,600 |
2024/8/19 |
5,290 |
5,370 |
5,230 |
5,260 |
-0.75% |
386,100 |
2024/8/16 |
5,130 |
5,300 |
5,040 |
5,300 |
+6.85% |
441,600 |
2024/8/15 |
5,000 |
5,020 |
4,930 |
4,960 |
+0.20% |
251,900 |
2024/8/14 |
4,990 |
5,000 |
4,910 |
4,950 |
-0.40% |
218,800 |
2024/8/13 |
4,880 |
4,970 |
4,865 |
4,970 |
+1.84% |
272,400 |
2024/8/9 |
4,880 |
4,910 |
4,820 |
4,880 |
+2.95% |
352,900 |
2024/8/8 |
4,735 |
4,890 |
4,715 |
4,740 |
-1.25% |
348,400 |
2024/8/7 |
4,575 |
4,865 |
4,525 |
4,800 |
+4.46% |
345,400 |
2024/8/6 |
4,440 |
4,625 |
4,425 |
4,595 |
+8.63% |
491,400 |
2024/8/5 |
4,435 |
4,510 |
4,215 |
4,230 |
-10.29% |
659,900 |
2024/8/2 |
4,830 |
4,865 |
4,715 |
4,715 |
-4.94% |
372,200 |
2024/8/1 |
5,120 |
5,120 |
4,930 |
4,960 |
-3.88% |
293,500 |
2024/7/31 |
5,150 |
5,180 |
5,060 |
5,160 |
+0.39% |
290,100 |
2024/7/30 |
5,100 |
5,150 |
5,020 |
5,140 |
+1.78% |
317,700 |
2024/7/29 |
4,835 |
5,050 |
4,780 |
5,050 |
+3.80% |
427,600 |
2024/7/26 |
4,760 |
4,965 |
4,720 |
4,865 |
+2.64% |
499,000 |
2024/7/25 |
4,595 |
4,795 |
4,575 |
4,740 |
+3.16% |
576,100 |
2024/7/24 |
4,450 |
4,620 |
4,410 |
4,595 |
+5.88% |
612,700 |
2024/7/23 |
4,320 |
4,415 |
4,315 |
4,340 |
+0.12% |
243,800 |
2024/7/22 |
4,350 |
4,375 |
4,265 |
4,335 |
-0.12% |
193,400 |
2024/7/19 |
4,425 |
4,425 |
4,320 |
4,340 |
-1.92% |
171,700 |
2024/7/18 |
4,420 |
4,445 |
4,380 |
4,425 |
+0.23% |
156,700 |
2024/7/17 |
4,410 |
4,505 |
4,385 |
4,415 |
+0.34% |
302,200 |
2024/7/16 |
4,330 |
4,480 |
4,305 |
4,400 |
+3.29% |
455,800 |
2024/7/12 |
4,265 |
4,330 |
4,245 |
4,260 |
-0.93% |
366,600 |
2024/7/11 |
4,245 |
4,350 |
4,200 |
4,300 |
-0.35% |
648,800 |
2024/7/10 |
4,255 |
4,330 |
4,235 |
4,315 |
+2.25% |
787,000 |
2024/7/9 |
4,570 |
4,575 |
4,200 |
4,220 |
-8.26% |
2,120,800 |
2024/7/8 |
4,570 |
4,630 |
4,555 |
4,600 |
+0.00% |
323,700 |
2024/7/5 |
4,630 |
4,680 |
4,560 |
4,600 |
-1.18% |
231,700 |
2024/7/4 |
4,720 |
4,745 |
4,650 |
4,655 |
+0.00% |
194,900 |
2024/7/3 |
4,555 |
4,670 |
4,555 |
4,655 |
+2.31% |
251,600 |
2024/7/2 |
4,440 |
4,635 |
4,440 |
4,550 |
+2.48% |
228,300 |
2024/7/1 |
4,430 |
4,505 |
4,410 |
4,440 |
-1.33% |
236,200 |
2024/6/28 |
4,490 |
4,530 |
4,475 |
4,500 |
+0.22% |
168,100 |
2024/6/27 |
4,415 |
4,585 |
4,410 |
4,490 |
+1.35% |
259,100 |
2024/6/26 |
4,450 |
4,510 |
4,410 |
4,430 |
-1.01% |
271,500 |
2024/6/25 |
4,375 |
4,495 |
4,375 |
4,475 |
+1.70% |
315,700 |
2024/6/24 |
4,550 |
4,625 |
4,250 |
4,400 |
-5.98% |
777,400 |
2024/6/21 |
4,690 |
4,730 |
4,675 |
4,680 |
-0.53% |
116,500 |
2024/6/20 |
4,725 |
4,765 |
4,685 |
4,705 |
-0.84% |
95,900 |
2024/6/19 |
4,735 |
4,800 |
4,725 |
4,745 |
-0.32% |
121,000 |
2024/6/18 |
4,710 |
4,805 |
4,710 |
4,760 |
+1.28% |
124,600 |
2024/6/17 |
4,820 |
4,825 |
4,645 |
4,700 |
-1.16% |
222,800 |
2024/6/14 |
4,680 |
4,760 |
4,680 |
4,755 |
+1.39% |
126,000 |
2024/6/13 |
4,745 |
4,765 |
4,685 |
4,690 |
-0.95% |
77,700 |
2024/6/12 |
4,750 |
4,780 |
4,670 |
4,735 |
-0.84% |
164,300 |
2024/6/11 |
4,790 |
4,805 |
4,735 |
4,775 |
+0.00% |
109,200 |
2024/6/10 |
4,730 |
4,830 |
4,730 |
4,775 |
+0.53% |
118,500 |
2024/6/7 |
4,700 |
4,795 |
4,675 |
4,750 |
+1.82% |
155,700 |
2024/6/6 |
4,750 |
4,800 |
4,665 |
4,665 |
-0.85% |
161,500 |
2024/6/5 |
4,790 |
4,815 |
4,680 |
4,705 |
-2.49% |
150,800 |
2024/6/4 |
4,635 |
4,830 |
4,635 |
4,825 |
+4.10% |
272,900 |
2024/6/3 |
4,650 |
4,720 |
4,610 |
4,635 |
-0.11% |
137,000 |
2024/5/31 |
4,500 |
4,640 |
4,500 |
4,640 |
+4.15% |
246,800 |
2024/5/30 |
4,305 |
4,500 |
4,300 |
4,455 |
+2.53% |
213,500 |
2024/5/29 |
4,435 |
4,440 |
4,335 |
4,345 |
-2.36% |
194,600 |
2024/5/28 |
4,460 |
4,525 |
4,440 |
4,450 |
-0.22% |
124,300 |
2024/5/27 |
4,480 |
4,530 |
4,425 |
4,460 |
+0.45% |
139,500 |
2024/5/24 |
4,395 |
4,485 |
4,380 |
4,440 |
-0.45% |
136,200 |
2024/5/23 |
4,470 |
4,490 |
4,415 |
4,460 |
-0.78% |
114,500 |
2024/5/22 |
4,525 |
4,560 |
4,480 |
4,495 |
+0.33% |
105,000 |
2024/5/21 |
4,520 |
4,545 |
4,475 |
4,480 |
-0.88% |
117,300 |
2024/5/20 |
4,505 |
4,585 |
4,500 |
4,520 |
+0.33% |
133,800 |
2024/5/17 |
4,500 |
4,570 |
4,460 |
4,505 |
-0.88% |
175,200 |
2024/5/16 |
4,560 |
4,605 |
4,500 |
4,545 |
-0.33% |
176,200 |
2024/5/15 |
4,710 |
4,710 |
4,535 |
4,560 |
-2.77% |
270,900 |
2024/5/14 |
4,700 |
4,735 |
4,625 |
4,690 |
+0.11% |
153,100 |
2024/5/13 |
4,625 |
4,695 |
4,565 |
4,685 |
+1.30% |
158,200 |
2024/5/10 |
4,575 |
4,645 |
4,550 |
4,625 |
+1.54% |
172,200 |
2024/5/9 |
4,590 |
4,615 |
4,525 |
4,555 |
-0.11% |
158,900 |
2024/5/8 |
4,530 |
4,610 |
4,500 |
4,560 |
+0.77% |
250,600 |
|