日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
5,337 |
5,370 |
5,282 |
5,313 |
+0.36% |
1,061,400 |
2024/9/30 |
5,202 |
5,380 |
5,202 |
5,294 |
-3.78% |
1,831,600 |
2024/9/27 |
5,439 |
5,544 |
5,390 |
5,502 |
-0.10% |
1,259,400 |
2024/9/26 |
5,520 |
5,535 |
5,460 |
5,507.5 |
+0.41% |
624,000 |
2024/9/25 |
5,390 |
5,525 |
5,390 |
5,485 |
-0.63% |
578,700 |
2024/9/24 |
5,482.5 |
5,572.5 |
5,452.5 |
5,520 |
+1.15% |
718,300 |
2024/9/20 |
5,527.5 |
5,542.5 |
5,435 |
5,457.5 |
-0.73% |
1,064,400 |
2024/9/19 |
5,590 |
5,615 |
5,490 |
5,497.5 |
-0.63% |
500,600 |
2024/9/18 |
5,542.5 |
5,605 |
5,492.5 |
5,532.5 |
+0.23% |
412,600 |
2024/9/17 |
5,565 |
5,572.5 |
5,475 |
5,520 |
+1.05% |
529,700 |
2024/9/13 |
5,545 |
5,555 |
5,462.5 |
5,462.5 |
-0.73% |
749,100 |
2024/9/12 |
5,510 |
5,537.5 |
5,480 |
5,502.5 |
+1.24% |
634,400 |
2024/9/11 |
5,470 |
5,497.5 |
5,367.5 |
5,435 |
-1.09% |
669,200 |
2024/9/10 |
5,515 |
5,587.5 |
5,495 |
5,495 |
-0.09% |
581,600 |
2024/9/9 |
5,345 |
5,535 |
5,345 |
5,500 |
+2.04% |
624,900 |
2024/9/6 |
5,415 |
5,457.5 |
5,377.5 |
5,390 |
+0.23% |
434,900 |
2024/9/5 |
5,215 |
5,420 |
5,215 |
5,377.5 |
+0.75% |
595,800 |
2024/9/4 |
5,277.5 |
5,412.5 |
5,275 |
5,337.5 |
-1.66% |
872,600 |
2024/9/3 |
5,317.5 |
5,435 |
5,317.5 |
5,427.5 |
+1.26% |
331,000 |
2024/9/2 |
5,347.5 |
5,360 |
5,297.5 |
5,360 |
+0.94% |
346,300 |
2024/8/30 |
5,270 |
5,317.5 |
5,237.5 |
5,310 |
-0.19% |
860,800 |
2024/8/29 |
5,347.5 |
5,372.5 |
5,295 |
5,320 |
-0.51% |
542,100 |
2024/8/28 |
5,310 |
5,372.5 |
5,260 |
5,347.5 |
+1.33% |
505,000 |
2024/8/27 |
5,252.5 |
5,310 |
5,227.5 |
5,277.5 |
+1.15% |
439,200 |
2024/8/26 |
5,145 |
5,242.5 |
5,140 |
5,217.5 |
-0.67% |
402,100 |
2024/8/23 |
5,160 |
5,270 |
5,157.5 |
5,252.5 |
+2.69% |
570,500 |
2024/8/22 |
5,152.5 |
5,200 |
5,072.5 |
5,115 |
-1.63% |
732,000 |
2024/8/21 |
5,135 |
5,240 |
5,130 |
5,200 |
+1.91% |
812,500 |
2024/8/20 |
4,937.5 |
5,137.5 |
4,900 |
5,102.5 |
+5.78% |
1,054,900 |
2024/8/19 |
4,828 |
4,866.5 |
4,783 |
4,823.5 |
-0.05% |
520,900 |
2024/8/16 |
4,823.5 |
4,836 |
4,750.5 |
4,826 |
+0.79% |
410,900 |
2024/8/15 |
4,775 |
4,835.5 |
4,745 |
4,788 |
+0.25% |
433,700 |
2024/8/14 |
4,838 |
4,838 |
4,726 |
4,776 |
-1.30% |
462,200 |
2024/8/13 |
4,994.5 |
4,994.5 |
4,821 |
4,839 |
+3.08% |
1,020,600 |
2024/8/9 |
4,761 |
4,811.5 |
4,626.5 |
4,694.5 |
-0.88% |
1,106,700 |
2024/8/8 |
4,699 |
4,805.5 |
4,671 |
4,736 |
+0.56% |
833,700 |
2024/8/7 |
4,526 |
4,805 |
4,525 |
4,709.5 |
+0.79% |
925,300 |
2024/8/6 |
4,566.5 |
4,713 |
4,504 |
4,672.5 |
+7.54% |
1,258,400 |
2024/8/5 |
4,614.5 |
4,682 |
4,327 |
4,345 |
-7.35% |
1,221,200 |
2024/8/2 |
4,638.5 |
4,732.5 |
4,635 |
4,689.5 |
-0.34% |
872,000 |
2024/8/1 |
4,736 |
4,753 |
4,649 |
4,705.5 |
-2.19% |
666,300 |
2024/7/31 |
4,718 |
4,823.5 |
4,709.5 |
4,811 |
+1.27% |
595,700 |
2024/7/30 |
4,729.5 |
4,766 |
4,712 |
4,750.5 |
+0.04% |
370,300 |
2024/7/29 |
4,744 |
4,799 |
4,710.5 |
4,748.5 |
+1.70% |
503,800 |
2024/7/26 |
4,675 |
4,702.5 |
4,645.5 |
4,669 |
+0.15% |
431,000 |
2024/7/25 |
4,651.5 |
4,740 |
4,640 |
4,662 |
-1.36% |
563,800 |
2024/7/24 |
4,724.5 |
4,767.5 |
4,706.5 |
4,726.5 |
-1.41% |
489,700 |
2024/7/23 |
4,838.5 |
4,839 |
4,772.5 |
4,794 |
-0.47% |
317,700 |
2024/7/22 |
4,797.5 |
4,816.5 |
4,768 |
4,816.5 |
+0.40% |
345,400 |
2024/7/19 |
4,783 |
4,823.5 |
4,763.5 |
4,797.5 |
+0.02% |
382,700 |
2024/7/18 |
4,799 |
4,859 |
4,778 |
4,796.5 |
+0.40% |
525,000 |
2024/7/17 |
4,788 |
4,822.5 |
4,757.5 |
4,777.5 |
+0.89% |
391,600 |
2024/7/16 |
4,780.5 |
4,790 |
4,730 |
4,735.5 |
-0.65% |
368,000 |
2024/7/12 |
4,786.5 |
4,859 |
4,766.5 |
4,766.5 |
-0.73% |
968,100 |
2024/7/11 |
4,718 |
4,822.5 |
4,700.5 |
4,801.5 |
+2.50% |
830,800 |
2024/7/10 |
4,706 |
4,724 |
4,660.5 |
4,684.5 |
-0.72% |
719,200 |
2024/7/9 |
4,714.5 |
4,730 |
4,670.5 |
4,718.5 |
+0.08% |
942,900 |
2024/7/8 |
4,718.5 |
4,734 |
4,698.5 |
4,714.5 |
-0.33% |
507,100 |
2024/7/5 |
4,743 |
4,743 |
4,700 |
4,730 |
+0.22% |
379,300 |
2024/7/4 |
4,724 |
4,746.5 |
4,683 |
4,719.5 |
-0.98% |
490,100 |
2024/7/3 |
4,750.5 |
4,783 |
4,732 |
4,766 |
+0.43% |
610,700 |
2024/7/2 |
4,719.5 |
4,786 |
4,695 |
4,745.5 |
-0.38% |
698,900 |
2024/7/1 |
4,795.5 |
4,805.5 |
4,726 |
4,763.5 |
+0.32% |
518,500 |
2024/6/28 |
4,780 |
4,829 |
4,741.5 |
4,748.5 |
-0.62% |
685,900 |
2024/6/27 |
4,773 |
4,797.5 |
4,744 |
4,778 |
-0.60% |
612,200 |
2024/6/26 |
4,803 |
4,862.5 |
4,766 |
4,807 |
+0.33% |
739,700 |
2024/6/25 |
4,763.5 |
4,807 |
4,730.5 |
4,791 |
+2.06% |
880,200 |
2024/6/24 |
4,704 |
4,724.5 |
4,675 |
4,694.5 |
+0.33% |
452,000 |
2024/6/21 |
4,635 |
4,702.5 |
4,635 |
4,679 |
+0.88% |
972,900 |
2024/6/20 |
4,648.5 |
4,650.5 |
4,607 |
4,638 |
-0.35% |
569,400 |
2024/6/19 |
4,614 |
4,660.5 |
4,584.5 |
4,654.5 |
+0.88% |
565,600 |
2024/6/18 |
4,672.5 |
4,675 |
4,563 |
4,614 |
-0.35% |
799,800 |
2024/6/17 |
4,690 |
4,690 |
4,600 |
4,630 |
-1.46% |
683,600 |
2024/6/14 |
4,711.5 |
4,774.5 |
4,560.5 |
4,698.5 |
-1.84% |
1,543,900 |
2024/6/13 |
4,830 |
4,833.5 |
4,752.5 |
4,786.5 |
-0.87% |
575,400 |
2024/6/12 |
4,842.5 |
4,867 |
4,804 |
4,828.5 |
-0.91% |
502,600 |
2024/6/11 |
4,841 |
4,901 |
4,833 |
4,873 |
+0.66% |
411,400 |
2024/6/10 |
4,761 |
4,857.5 |
4,731 |
4,841 |
+0.38% |
688,000 |
2024/6/7 |
4,775.5 |
4,834.5 |
4,775.5 |
4,822.5 |
-0.51% |
579,500 |
2024/6/6 |
4,886 |
4,891.5 |
4,829.5 |
4,847 |
-0.77% |
352,100 |
2024/6/5 |
4,854 |
4,895.5 |
4,823.5 |
4,884.5 |
-0.03% |
451,100 |
2024/6/4 |
4,850 |
4,886 |
4,825 |
4,886 |
-0.66% |
560,100 |
2024/6/3 |
4,935 |
4,971.5 |
4,913.5 |
4,918.5 |
+0.67% |
549,600 |
2024/5/31 |
4,812.5 |
4,886 |
4,804.5 |
4,886 |
+0.66% |
1,352,000 |
2024/5/30 |
4,886 |
4,925 |
4,807.5 |
4,854 |
-1.81% |
739,700 |
2024/5/29 |
4,960.5 |
5,007.5 |
4,927.5 |
4,943.5 |
-0.98% |
380,900 |
2024/5/28 |
5,007.5 |
5,025 |
4,968.5 |
4,992.5 |
-0.35% |
307,600 |
2024/5/27 |
5,010 |
5,027.5 |
4,974 |
5,010 |
+0.00% |
322,400 |
2024/5/24 |
4,944 |
5,027.5 |
4,942.5 |
5,010 |
-0.10% |
389,000 |
2024/5/23 |
4,966.5 |
5,045 |
4,940 |
5,015 |
+0.75% |
365,700 |
2024/5/22 |
4,929.5 |
4,986 |
4,915 |
4,977.5 |
+0.31% |
473,800 |
2024/5/21 |
5,000 |
5,015 |
4,941 |
4,962 |
-0.76% |
432,200 |
2024/5/20 |
4,970.5 |
5,112.5 |
4,960.5 |
5,000 |
+0.15% |
468,800 |
2024/5/17 |
4,917.5 |
5,015 |
4,912 |
4,992.5 |
-0.45% |
467,900 |
2024/5/16 |
5,025 |
5,037.5 |
4,910 |
5,015 |
-0.64% |
559,300 |
2024/5/15 |
5,062.5 |
5,130 |
5,032.5 |
5,047.5 |
+0.05% |
598,100 |
2024/5/14 |
4,968.5 |
5,045 |
4,964 |
5,045 |
+2.06% |
699,700 |
2024/5/13 |
5,052.5 |
5,105 |
4,925 |
4,943 |
-7.87% |
1,039,300 |
2024/5/10 |
5,440 |
5,500 |
5,322.5 |
5,365 |
+1.42% |
614,700 |
2024/5/9 |
5,305 |
5,332.5 |
5,267.5 |
5,290 |
+0.00% |
298,300 |
2024/5/8 |
5,335 |
5,360 |
5,255 |
5,290 |
-1.26% |
597,700 |
2024/5/7 |
5,397.5 |
5,425 |
5,317.5 |
5,357.5 |
+0.23% |
611,400 |
2024/5/2 |
5,345 |
5,402.5 |
5,332.5 |
5,345 |
-1.52% |
439,700 |
2024/5/1 |
5,402.5 |
5,467.5 |
5,392.5 |
5,427.5 |
-1.14% |
374,900 |
2024/4/30 |
5,550 |
5,552.5 |
5,452.5 |
5,490 |
+0.37% |
675,600 |
2024/4/26 |
5,467.5 |
5,507.5 |
5,450 |
5,470 |
-0.86% |
532,000 |
2024/4/25 |
5,525 |
5,537.5 |
5,487.5 |
5,517.5 |
-0.76% |
394,100 |
2024/4/24 |
5,540 |
5,607.5 |
5,512.5 |
5,560 |
+0.68% |
455,700 |
2024/4/23 |
5,535 |
5,555 |
5,490 |
5,522.5 |
+0.32% |
295,200 |
2024/4/22 |
5,482.5 |
5,515 |
5,427.5 |
5,505 |
+2.90% |
487,600 |
2024/4/19 |
5,380 |
5,390 |
5,275 |
5,350 |
-0.51% |
489,800 |
2024/4/18 |
5,370 |
5,392.5 |
5,335 |
5,377.5 |
+0.37% |
332,500 |
2024/4/17 |
5,435 |
5,450 |
5,337.5 |
5,357.5 |
-1.61% |
308,400 |
2024/4/16 |
5,390 |
5,470 |
5,365 |
5,445 |
-0.09% |
393,600 |
2024/4/15 |
5,332.5 |
5,452.5 |
5,332.5 |
5,450 |
+0.51% |
364,100 |
2024/4/12 |
5,455 |
5,465 |
5,395 |
5,422.5 |
+0.32% |
496,400 |
2024/4/11 |
5,300 |
5,405 |
5,295 |
5,405 |
+0.23% |
337,800 |
2024/4/10 |
5,410 |
5,450 |
5,372.5 |
5,392.5 |
-0.37% |
314,900 |
2024/4/9 |
5,407.5 |
5,450 |
5,347.5 |
5,412.5 |
+0.51% |
284,900 |
2024/4/8 |
5,367.5 |
5,427.5 |
5,350 |
5,385 |
+0.51% |
330,400 |
2024/4/5 |
5,350 |
5,380 |
5,292.5 |
5,357.5 |
-0.56% |
512,000 |
2024/4/4 |
5,380 |
5,500 |
5,377.5 |
5,387.5 |
+1.08% |
589,200 |
2024/4/3 |
5,385 |
5,427.5 |
5,320 |
5,330 |
-0.98% |
584,600 |
|