| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/11/1 |
4,929 |
4,996 |
4,895 |
4,902 |
-1.45% |
597,900 |
| 2024/10/31 |
4,901 |
5,007 |
4,894 |
4,974 |
+1.51% |
840,400 |
| 2024/10/30 |
4,925 |
4,943 |
4,858 |
4,900 |
-0.51% |
1,173,300 |
| 2024/10/29 |
4,900 |
4,970 |
4,893 |
4,925 |
-0.51% |
579,600 |
| 2024/10/28 |
4,950 |
5,043 |
4,835 |
4,950 |
-0.20% |
1,214,500 |
| 2024/10/25 |
4,977 |
5,003 |
4,866 |
4,960 |
-0.02% |
884,200 |
| 2024/10/24 |
4,800 |
4,984 |
4,778 |
4,961 |
+2.23% |
912,000 |
| 2024/10/23 |
4,840 |
4,868 |
4,745 |
4,853 |
+0.08% |
932,300 |
| 2024/10/22 |
4,984 |
4,988 |
4,807 |
4,849 |
-3.71% |
2,029,800 |
| 2024/10/21 |
5,153 |
5,261 |
5,032 |
5,036 |
-5.21% |
2,019,200 |
| 2024/10/18 |
5,380 |
5,467 |
5,311 |
5,313 |
+0.11% |
769,900 |
| 2024/10/17 |
5,449 |
5,449 |
5,186 |
5,307 |
-2.62% |
858,800 |
| 2024/10/16 |
5,560 |
5,576 |
5,392 |
5,450 |
-2.00% |
1,456,400 |
| 2024/10/15 |
5,308 |
5,561 |
5,191 |
5,561 |
+5.38% |
1,988,600 |
| 2024/10/11 |
5,093 |
5,519 |
4,943 |
5,277 |
+1.62% |
3,984,300 |
| 2024/10/10 |
5,315 |
5,389 |
5,165 |
5,193 |
-3.83% |
2,170,700 |
| 2024/10/9 |
5,360 |
5,468 |
5,360 |
5,400 |
+1.12% |
1,104,800 |
| 2024/10/8 |
5,345 |
5,380 |
5,294 |
5,340 |
-0.71% |
883,600 |
| 2024/10/7 |
5,432 |
5,497 |
5,378 |
5,378 |
-0.52% |
915,700 |
| 2024/10/4 |
5,259 |
5,430 |
5,259 |
5,406 |
+3.17% |
741,100 |
| 2024/10/3 |
5,250 |
5,277 |
5,186 |
5,240 |
+1.24% |
815,200 |
| 2024/10/2 |
5,300 |
5,332 |
5,171 |
5,176 |
-3.13% |
913,100 |
| 2024/10/1 |
5,253 |
5,389 |
5,185 |
5,343 |
+0.74% |
1,096,800 |
| 2024/9/30 |
5,231 |
5,370 |
5,226 |
5,304 |
-1.78% |
907,400 |
| 2024/9/27 |
5,422 |
5,468 |
5,329 |
5,400 |
-0.70% |
1,292,500 |
| 2024/9/26 |
5,450 |
5,500 |
5,411 |
5,438 |
+0.15% |
1,237,400 |
| 2024/9/25 |
5,490 |
5,519 |
5,397 |
5,430 |
+2.61% |
1,260,000 |
| 2024/9/24 |
5,230 |
5,334 |
5,226 |
5,292 |
+2.38% |
1,159,500 |
| 2024/9/20 |
5,199 |
5,245 |
5,145 |
5,169 |
-0.58% |
919,600 |
| 2024/9/19 |
5,232 |
5,303 |
5,199 |
5,199 |
+0.99% |
983,800 |
| 2024/9/18 |
5,229 |
5,258 |
5,112 |
5,148 |
+0.37% |
834,600 |
| 2024/9/17 |
5,080 |
5,139 |
4,937 |
5,129 |
+0.18% |
1,343,400 |
| 2024/9/13 |
5,117 |
5,136 |
5,034 |
5,120 |
-0.47% |
1,128,000 |
| 2024/9/12 |
5,048 |
5,159 |
5,024 |
5,144 |
+5.17% |
1,249,200 |
| 2024/9/11 |
4,960 |
5,011 |
4,826 |
4,891 |
+1.26% |
1,296,000 |
| 2024/9/10 |
4,906 |
4,974 |
4,811 |
4,830 |
-0.74% |
1,086,600 |
| 2024/9/9 |
4,848 |
4,900 |
4,736 |
4,866 |
-1.06% |
1,167,000 |
| 2024/9/6 |
4,830 |
4,961 |
4,765 |
4,918 |
+2.82% |
1,622,700 |
| 2024/9/5 |
4,550 |
4,786 |
4,516 |
4,783 |
+4.07% |
1,488,000 |
| 2024/9/4 |
4,490 |
4,635 |
4,462 |
4,596 |
-0.73% |
962,700 |
| 2024/9/3 |
4,575 |
4,630 |
4,571 |
4,630 |
+0.87% |
714,800 |
| 2024/9/2 |
4,702 |
4,710 |
4,544 |
4,590 |
-1.69% |
889,100 |
| 2024/8/30 |
4,562 |
4,679 |
4,553 |
4,669 |
+2.35% |
1,002,200 |
| 2024/8/29 |
4,480 |
4,562 |
4,476 |
4,562 |
-0.04% |
641,100 |
| 2024/8/28 |
4,490 |
4,610 |
4,472 |
4,564 |
+3.21% |
957,000 |
| 2024/8/27 |
4,350 |
4,423 |
4,322 |
4,422 |
+1.26% |
560,800 |
| 2024/8/26 |
4,344 |
4,403 |
4,284 |
4,367 |
+0.53% |
576,100 |
| 2024/8/23 |
4,339 |
4,357 |
4,242 |
4,344 |
+0.12% |
627,800 |
| 2024/8/22 |
4,412 |
4,442 |
4,302 |
4,339 |
-2.12% |
583,300 |
| 2024/8/21 |
4,441 |
4,539 |
4,411 |
4,433 |
-1.45% |
798,600 |
| 2024/8/20 |
4,426 |
4,500 |
4,377 |
4,498 |
+3.24% |
820,600 |
| 2024/8/19 |
4,370 |
4,434 |
4,321 |
4,357 |
-1.71% |
724,500 |
| 2024/8/16 |
4,374 |
4,453 |
4,354 |
4,433 |
+3.00% |
762,600 |
| 2024/8/15 |
4,495 |
4,519 |
4,302 |
4,304 |
-1.94% |
837,600 |
| 2024/8/14 |
4,385 |
4,461 |
4,371 |
4,389 |
+0.11% |
760,800 |
| 2024/8/13 |
4,195 |
4,384 |
4,164 |
4,384 |
+4.08% |
1,011,600 |
| 2024/8/9 |
4,205 |
4,257 |
4,148 |
4,212 |
+0.00% |
856,300 |
| 2024/8/8 |
4,188 |
4,319 |
4,186 |
4,212 |
+2.28% |
843,800 |
| 2024/8/7 |
4,128 |
4,275 |
4,032 |
4,118 |
-4.30% |
1,150,000 |
| 2024/8/6 |
4,040 |
4,348 |
4,026 |
4,303 |
+11.88% |
1,434,600 |
| 2024/8/5 |
3,910 |
4,060 |
3,707 |
3,846 |
-6.65% |
1,628,400 |
| 2024/8/2 |
4,280 |
4,309 |
4,118 |
4,120 |
-5.79% |
1,172,200 |
| 2024/8/1 |
4,527 |
4,536 |
4,356 |
4,373 |
-3.78% |
808,000 |
| 2024/7/31 |
4,483 |
4,547 |
4,444 |
4,545 |
+0.82% |
901,000 |
| 2024/7/30 |
4,500 |
4,561 |
4,468 |
4,508 |
-1.27% |
751,000 |
| 2024/7/29 |
4,560 |
4,596 |
4,526 |
4,566 |
+0.46% |
720,400 |
| 2024/7/26 |
4,550 |
4,578 |
4,500 |
4,545 |
+0.02% |
890,000 |
| 2024/7/25 |
4,488 |
4,600 |
4,436 |
4,544 |
-0.42% |
965,600 |
| 2024/7/24 |
4,566 |
4,646 |
4,538 |
4,563 |
-2.31% |
1,078,200 |
| 2024/7/23 |
4,598 |
4,675 |
4,591 |
4,671 |
+2.08% |
981,800 |
| 2024/7/22 |
4,601 |
4,644 |
4,516 |
4,576 |
-1.93% |
1,368,900 |
| 2024/7/19 |
4,662 |
4,756 |
4,601 |
4,666 |
+0.19% |
1,605,400 |
| 2024/7/18 |
4,543 |
4,755 |
4,537 |
4,657 |
+3.15% |
3,439,000 |
| 2024/7/17 |
4,409 |
4,530 |
4,336 |
4,515 |
+3.86% |
2,177,200 |
| 2024/7/16 |
4,452 |
4,509 |
4,245 |
4,347 |
+0.56% |
4,745,800 |
| 2024/7/12 |
4,010 |
4,323 |
4,004 |
4,323 |
+19.32% |
5,828,500 |
| 2024/7/11 |
3,605 |
3,654 |
3,557 |
3,623 |
+0.53% |
1,524,700 |
| 2024/7/10 |
3,663 |
3,676 |
3,549 |
3,604 |
-1.10% |
1,093,500 |
| 2024/7/9 |
3,652 |
3,652 |
3,574 |
3,644 |
-0.74% |
1,377,500 |
| 2024/7/8 |
3,659 |
3,687 |
3,635 |
3,671 |
+0.25% |
1,097,400 |
| 2024/7/5 |
3,750 |
3,750 |
3,646 |
3,662 |
-1.82% |
1,090,900 |
| 2024/7/4 |
3,635 |
3,795 |
3,633 |
3,730 |
+2.90% |
2,779,400 |
| 2024/7/3 |
3,500 |
3,625 |
3,484 |
3,625 |
+4.47% |
2,370,400 |
| 2024/7/2 |
3,340 |
3,479 |
3,339 |
3,470 |
+3.89% |
1,597,900 |
| 2024/7/1 |
3,366 |
3,430 |
3,321 |
3,340 |
+3.09% |
1,517,500 |
| 2024/6/28 |
3,296 |
3,313 |
3,234 |
3,240 |
-0.70% |
933,700 |
| 2024/6/27 |
3,291 |
3,291 |
3,245 |
3,263 |
-0.97% |
589,900 |
| 2024/6/26 |
3,255 |
3,297 |
3,209 |
3,295 |
+2.30% |
811,200 |
| 2024/6/25 |
3,120 |
3,239 |
3,120 |
3,221 |
+3.04% |
795,100 |
| 2024/6/24 |
3,155 |
3,181 |
3,111 |
3,126 |
-0.67% |
894,400 |
| 2024/6/21 |
3,125 |
3,184 |
3,117 |
3,147 |
+0.70% |
1,092,300 |
| 2024/6/20 |
3,102 |
3,155 |
3,094 |
3,125 |
+0.71% |
581,100 |
| 2024/6/19 |
3,110 |
3,128 |
3,072 |
3,103 |
-1.02% |
545,200 |
| 2024/6/18 |
3,141 |
3,175 |
3,111 |
3,135 |
+0.45% |
630,400 |
| 2024/6/17 |
3,060 |
3,124 |
3,059 |
3,121 |
+2.03% |
801,100 |
| 2024/6/14 |
3,154 |
3,182 |
3,059 |
3,059 |
-3.29% |
939,400 |
| 2024/6/13 |
3,193 |
3,258 |
3,160 |
3,163 |
+0.29% |
889,300 |
| 2024/6/12 |
3,157 |
3,195 |
3,150 |
3,154 |
-1.00% |
519,300 |
| 2024/6/11 |
3,170 |
3,207 |
3,155 |
3,186 |
+0.47% |
467,300 |
| 2024/6/10 |
3,162 |
3,178 |
3,127 |
3,171 |
-1.43% |
616,100 |
| 2024/6/7 |
3,110 |
3,218 |
3,110 |
3,217 |
+3.31% |
922,100 |
| 2024/6/6 |
3,250 |
3,250 |
3,101 |
3,114 |
-3.35% |
938,200 |
| 2024/6/5 |
3,254 |
3,258 |
3,180 |
3,222 |
-0.03% |
745,300 |
| 2024/6/4 |
3,200 |
3,277 |
3,173 |
3,223 |
+1.32% |
974,100 |
| 2024/6/3 |
3,209 |
3,211 |
3,123 |
3,181 |
-0.72% |
1,340,900 |
| 2024/5/31 |
3,230 |
3,242 |
3,179 |
3,204 |
+0.03% |
1,174,100 |
| 2024/5/30 |
3,151 |
3,234 |
3,141 |
3,203 |
-0.56% |
890,700 |
| 2024/5/29 |
3,312 |
3,321 |
3,215 |
3,221 |
-3.19% |
795,500 |
| 2024/5/28 |
3,396 |
3,400 |
3,313 |
3,327 |
-2.00% |
696,700 |
| 2024/5/27 |
3,300 |
3,398 |
3,282 |
3,395 |
+4.49% |
1,394,900 |
| 2024/5/24 |
3,340 |
3,340 |
3,231 |
3,249 |
-3.68% |
1,080,700 |
| 2024/5/23 |
3,404 |
3,439 |
3,331 |
3,373 |
+0.15% |
1,228,700 |
| 2024/5/22 |
3,367 |
3,469 |
3,359 |
3,368 |
+0.03% |
1,024,800 |
| 2024/5/21 |
3,416 |
3,445 |
3,350 |
3,367 |
-1.23% |
638,200 |
| 2024/5/20 |
3,388 |
3,445 |
3,366 |
3,409 |
-0.18% |
866,400 |
| 2024/5/17 |
3,365 |
3,497 |
3,342 |
3,415 |
+2.61% |
1,433,000 |
| 2024/5/16 |
3,270 |
3,339 |
3,205 |
3,328 |
+3.32% |
1,299,700 |
| 2024/5/15 |
3,281 |
3,292 |
3,212 |
3,221 |
-2.48% |
969,900 |
| 2024/5/14 |
3,362 |
3,378 |
3,286 |
3,303 |
-0.87% |
904,400 |
| 2024/5/13 |
3,316 |
3,393 |
3,293 |
3,332 |
-0.89% |
1,590,000 |
| 2024/5/10 |
3,560 |
3,560 |
3,353 |
3,362 |
-4.89% |
1,501,000 |
| 2024/5/9 |
3,577 |
3,613 |
3,504 |
3,535 |
-2.16% |
1,537,100 |
| 2024/5/8 |
3,570 |
3,664 |
3,523 |
3,613 |
+3.17% |
2,363,400 |
|
