日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
5,067 |
5,145 |
5,023 |
5,069 |
+0.46% |
983,500 |
2024/9/30 |
5,042 |
5,126 |
5,022 |
5,046 |
-1.35% |
1,000,000 |
2024/9/27 |
5,202 |
5,220 |
5,061 |
5,115 |
-1.50% |
820,300 |
2024/9/26 |
5,053 |
5,195 |
5,038 |
5,193 |
+3.14% |
235,600 |
2024/9/25 |
5,040 |
5,082 |
4,972 |
5,035 |
-1.06% |
175,600 |
2024/9/24 |
5,115 |
5,131 |
5,072 |
5,089 |
+0.57% |
204,400 |
2024/9/20 |
5,056 |
5,087 |
5,016 |
5,060 |
+0.08% |
340,700 |
2024/9/19 |
5,159 |
5,193 |
5,056 |
5,056 |
-1.79% |
187,100 |
2024/9/18 |
5,240 |
5,252 |
5,109 |
5,148 |
-0.52% |
198,000 |
2024/9/17 |
5,052 |
5,194 |
5,036 |
5,175 |
+2.52% |
221,300 |
2024/9/13 |
5,056 |
5,073 |
5,015 |
5,048 |
-0.51% |
185,200 |
2024/9/12 |
5,082 |
5,138 |
5,050 |
5,074 |
+0.79% |
141,500 |
2024/9/11 |
5,097 |
5,097 |
4,990 |
5,034 |
-0.75% |
160,100 |
2024/9/10 |
5,091 |
5,154 |
5,056 |
5,072 |
-0.49% |
179,400 |
2024/9/9 |
4,961 |
5,097 |
4,940 |
5,097 |
+1.68% |
152,900 |
2024/9/6 |
5,008 |
5,109 |
4,990 |
5,013 |
+0.14% |
170,400 |
2024/9/5 |
5,032 |
5,063 |
4,984 |
5,006 |
-1.50% |
243,500 |
2024/9/4 |
4,934 |
5,085 |
4,928 |
5,082 |
+1.03% |
258,200 |
2024/9/3 |
4,866 |
5,034 |
4,866 |
5,030 |
+1.17% |
244,200 |
2024/9/2 |
5,026 |
5,050 |
4,924 |
4,972 |
-1.74% |
259,100 |
2024/8/30 |
5,108 |
5,158 |
5,032 |
5,060 |
-0.67% |
310,300 |
2024/8/29 |
5,089 |
5,189 |
5,003 |
5,094 |
-1.83% |
312,100 |
2024/8/28 |
5,247 |
5,279 |
5,178 |
5,189 |
-1.11% |
155,600 |
2024/8/27 |
5,261 |
5,282 |
5,205 |
5,247 |
+0.13% |
197,300 |
2024/8/26 |
5,146 |
5,252 |
5,132 |
5,240 |
+1.83% |
202,400 |
2024/8/23 |
5,110 |
5,146 |
5,077 |
5,146 |
-0.14% |
172,600 |
2024/8/22 |
5,107 |
5,175 |
5,092 |
5,153 |
+1.26% |
211,100 |
2024/8/21 |
5,076 |
5,220 |
5,050 |
5,089 |
+1.25% |
356,400 |
2024/8/20 |
4,890 |
5,047 |
4,883 |
5,026 |
+2.36% |
205,000 |
2024/8/19 |
4,932 |
4,937 |
4,872 |
4,910 |
+0.33% |
154,100 |
2024/8/16 |
4,929 |
4,929 |
4,805 |
4,894 |
-0.71% |
238,100 |
2024/8/15 |
4,900 |
4,947 |
4,849 |
4,929 |
+0.90% |
243,600 |
2024/8/14 |
4,886 |
4,920 |
4,850 |
4,885 |
+0.51% |
224,400 |
2024/8/13 |
4,695 |
4,860 |
4,653 |
4,860 |
+3.03% |
386,600 |
2024/8/9 |
4,729 |
4,760 |
4,684 |
4,717 |
-0.19% |
341,500 |
2024/8/8 |
4,608 |
4,786 |
4,608 |
4,726 |
+2.38% |
489,500 |
2024/8/7 |
4,617 |
4,730 |
4,592 |
4,616 |
-0.09% |
356,900 |
2024/8/6 |
4,620 |
4,652 |
4,553 |
4,620 |
+5.02% |
392,000 |
2024/8/5 |
4,564 |
4,609 |
4,347 |
4,399 |
-2.24% |
800,600 |
2024/8/2 |
4,444 |
4,500 |
4,408 |
4,500 |
+1.28% |
420,000 |
2024/8/1 |
4,504 |
4,538 |
4,430 |
4,443 |
-2.57% |
272,700 |
2024/7/31 |
4,461 |
4,560 |
4,451 |
4,560 |
+1.99% |
275,100 |
2024/7/30 |
4,498 |
4,516 |
4,468 |
4,471 |
-0.18% |
249,400 |
2024/7/29 |
4,400 |
4,498 |
4,379 |
4,479 |
+1.22% |
237,400 |
2024/7/26 |
4,500 |
4,530 |
4,416 |
4,425 |
-0.52% |
500,600 |
2024/7/25 |
4,316 |
4,494 |
4,170 |
4,448 |
+5.50% |
826,300 |
2024/7/24 |
4,246 |
4,269 |
4,207 |
4,216 |
-1.24% |
420,100 |
2024/7/23 |
4,263 |
4,283 |
4,224 |
4,269 |
+0.12% |
354,300 |
2024/7/22 |
4,329 |
4,332 |
4,254 |
4,264 |
-1.36% |
218,500 |
2024/7/19 |
4,339 |
4,368 |
4,317 |
4,323 |
+0.23% |
264,100 |
2024/7/18 |
4,300 |
4,342 |
4,295 |
4,313 |
+0.02% |
137,200 |
2024/7/17 |
4,306 |
4,330 |
4,288 |
4,312 |
+0.30% |
144,900 |
2024/7/16 |
4,318 |
4,337 |
4,297 |
4,299 |
-0.23% |
228,900 |
2024/7/12 |
4,264 |
4,359 |
4,255 |
4,309 |
+0.80% |
254,000 |
2024/7/11 |
4,300 |
4,300 |
4,231 |
4,275 |
-0.07% |
317,700 |
2024/7/10 |
4,289 |
4,307 |
4,251 |
4,278 |
-0.33% |
179,000 |
2024/7/9 |
4,294 |
4,318 |
4,265 |
4,292 |
+0.14% |
169,900 |
2024/7/8 |
4,308 |
4,309 |
4,266 |
4,286 |
+0.19% |
137,400 |
2024/7/5 |
4,288 |
4,296 |
4,250 |
4,278 |
+0.66% |
156,200 |
2024/7/4 |
4,292 |
4,314 |
4,226 |
4,250 |
-0.02% |
159,800 |
2024/7/3 |
4,186 |
4,275 |
4,171 |
4,251 |
+0.21% |
185,100 |
2024/7/2 |
4,200 |
4,259 |
4,168 |
4,242 |
+2.64% |
300,500 |
2024/7/1 |
4,148 |
4,173 |
4,115 |
4,133 |
-0.36% |
157,700 |
2024/6/28 |
4,174 |
4,192 |
4,135 |
4,148 |
+0.17% |
179,700 |
2024/6/27 |
4,155 |
4,160 |
4,128 |
4,141 |
-0.72% |
149,100 |
2024/6/26 |
4,157 |
4,171 |
4,119 |
4,171 |
+1.12% |
177,800 |
2024/6/25 |
4,113 |
4,130 |
4,093 |
4,125 |
+0.19% |
202,700 |
2024/6/24 |
4,086 |
4,140 |
4,065 |
4,117 |
+0.59% |
158,100 |
2024/6/21 |
4,013 |
4,122 |
4,013 |
4,093 |
+0.89% |
310,300 |
2024/6/20 |
4,056 |
4,078 |
4,005 |
4,057 |
+0.05% |
152,300 |
2024/6/19 |
4,099 |
4,099 |
4,040 |
4,055 |
-1.22% |
112,200 |
2024/6/18 |
4,103 |
4,132 |
4,052 |
4,105 |
+0.84% |
206,100 |
2024/6/17 |
4,120 |
4,131 |
4,036 |
4,071 |
-0.46% |
167,900 |
2024/6/14 |
4,125 |
4,148 |
4,090 |
4,090 |
-0.54% |
395,900 |
2024/6/13 |
4,024 |
4,132 |
4,010 |
4,112 |
+2.95% |
289,500 |
2024/6/12 |
4,016 |
4,028 |
3,978 |
3,994 |
-0.55% |
159,200 |
2024/6/11 |
4,053 |
4,066 |
4,009 |
4,016 |
-0.91% |
115,300 |
2024/6/10 |
4,021 |
4,062 |
4,006 |
4,053 |
+0.32% |
130,300 |
2024/6/7 |
4,040 |
4,044 |
4,000 |
4,040 |
-0.27% |
170,300 |
2024/6/6 |
4,072 |
4,126 |
4,051 |
4,051 |
+0.62% |
196,500 |
2024/6/5 |
4,071 |
4,111 |
4,012 |
4,026 |
-0.84% |
195,800 |
2024/6/4 |
4,040 |
4,095 |
4,032 |
4,060 |
-0.22% |
160,700 |
2024/6/3 |
4,099 |
4,101 |
4,059 |
4,069 |
-0.10% |
222,100 |
2024/5/31 |
4,000 |
4,077 |
3,998 |
4,073 |
+0.32% |
644,600 |
2024/5/30 |
4,001 |
4,060 |
4,001 |
4,060 |
+0.17% |
201,800 |
2024/5/29 |
4,042 |
4,083 |
4,042 |
4,053 |
-0.95% |
188,500 |
2024/5/28 |
4,080 |
4,103 |
4,070 |
4,092 |
-0.22% |
131,900 |
2024/5/27 |
4,072 |
4,109 |
4,064 |
4,101 |
+1.28% |
152,200 |
2024/5/24 |
4,046 |
4,086 |
4,043 |
4,049 |
-1.72% |
229,800 |
2024/5/23 |
4,169 |
4,200 |
4,086 |
4,120 |
-1.29% |
250,200 |
2024/5/22 |
4,200 |
4,218 |
4,168 |
4,174 |
-0.76% |
179,500 |
2024/5/21 |
4,226 |
4,235 |
4,206 |
4,206 |
-0.59% |
163,800 |
2024/5/20 |
4,218 |
4,252 |
4,203 |
4,231 |
+0.59% |
193,300 |
2024/5/17 |
4,218 |
4,228 |
4,198 |
4,206 |
-0.47% |
211,900 |
2024/5/16 |
4,203 |
4,236 |
4,170 |
4,226 |
+1.37% |
178,500 |
2024/5/15 |
4,255 |
4,268 |
4,169 |
4,169 |
-2.21% |
262,200 |
2024/5/14 |
4,254 |
4,290 |
4,242 |
4,263 |
+0.54% |
194,200 |
2024/5/13 |
4,203 |
4,250 |
4,201 |
4,240 |
+0.40% |
137,000 |
2024/5/10 |
4,259 |
4,277 |
4,217 |
4,223 |
-0.07% |
227,400 |
2024/5/9 |
4,259 |
4,259 |
4,217 |
4,226 |
+0.21% |
189,700 |
2024/5/8 |
4,258 |
4,266 |
4,204 |
4,217 |
-0.96% |
245,200 |
2024/5/7 |
4,190 |
4,258 |
4,141 |
4,258 |
+3.10% |
386,200 |
2024/5/2 |
4,106 |
4,162 |
4,076 |
4,130 |
+1.32% |
250,800 |
2024/5/1 |
4,134 |
4,134 |
4,057 |
4,076 |
+0.10% |
236,900 |
2024/4/30 |
4,060 |
4,088 |
4,033 |
4,072 |
+1.02% |
337,200 |
2024/4/26 |
4,032 |
4,061 |
3,957 |
4,031 |
-1.08% |
539,500 |
2024/4/25 |
4,024 |
4,139 |
4,014 |
4,075 |
+1.70% |
672,400 |
2024/4/24 |
4,031 |
4,135 |
3,987 |
4,007 |
-7.54% |
939,600 |
2024/4/23 |
4,272 |
4,396 |
4,264 |
4,334 |
+1.48% |
437,100 |
2024/4/22 |
4,271 |
4,300 |
4,242 |
4,271 |
+1.71% |
209,800 |
2024/4/19 |
4,266 |
4,266 |
4,197 |
4,199 |
-0.97% |
226,900 |
2024/4/18 |
4,263 |
4,263 |
4,225 |
4,240 |
-0.21% |
157,600 |
2024/4/17 |
4,298 |
4,301 |
4,222 |
4,249 |
-1.44% |
237,300 |
2024/4/16 |
4,180 |
4,318 |
4,141 |
4,311 |
+2.06% |
288,900 |
2024/4/15 |
4,244 |
4,285 |
4,216 |
4,224 |
-1.86% |
158,200 |
2024/4/12 |
4,286 |
4,320 |
4,272 |
4,304 |
+0.87% |
263,100 |
2024/4/11 |
4,261 |
4,291 |
4,208 |
4,267 |
-1.00% |
298,800 |
2024/4/10 |
4,353 |
4,364 |
4,290 |
4,310 |
-1.03% |
145,600 |
2024/4/9 |
4,291 |
4,368 |
4,283 |
4,355 |
+1.35% |
192,500 |
2024/4/8 |
4,341 |
4,363 |
4,272 |
4,297 |
-1.54% |
262,200 |
2024/4/5 |
4,360 |
4,378 |
4,311 |
4,364 |
-1.84% |
282,800 |
2024/4/4 |
4,456 |
4,509 |
4,421 |
4,446 |
+0.93% |
218,200 |
2024/4/3 |
4,496 |
4,496 |
4,340 |
4,405 |
-2.20% |
320,300 |
|