日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/3 |
4,440 |
4,440 |
4,380 |
4,385 |
+0.00% |
73,400 |
2024/10/2 |
4,375 |
4,420 |
4,370 |
4,385 |
+0.23% |
119,500 |
2024/10/1 |
4,360 |
4,385 |
4,350 |
4,375 |
+0.81% |
65,200 |
2024/9/30 |
4,295 |
4,360 |
4,280 |
4,340 |
-1.25% |
155,500 |
2024/9/27 |
4,350 |
4,425 |
4,350 |
4,395 |
-2.01% |
211,000 |
2024/9/26 |
4,450 |
4,490 |
4,435 |
4,485 |
+1.36% |
203,800 |
2024/9/25 |
4,420 |
4,445 |
4,385 |
4,425 |
+0.11% |
135,600 |
2024/9/24 |
4,470 |
4,485 |
4,420 |
4,420 |
+0.23% |
137,000 |
2024/9/20 |
4,420 |
4,435 |
4,400 |
4,410 |
+0.80% |
113,900 |
2024/9/19 |
4,405 |
4,425 |
4,375 |
4,375 |
+0.00% |
120,300 |
2024/9/18 |
4,395 |
4,400 |
4,350 |
4,375 |
+0.11% |
78,500 |
2024/9/17 |
4,355 |
4,390 |
4,330 |
4,370 |
+0.69% |
96,000 |
2024/9/13 |
4,345 |
4,355 |
4,310 |
4,340 |
-0.34% |
95,700 |
2024/9/12 |
4,380 |
4,390 |
4,320 |
4,355 |
+0.58% |
147,800 |
2024/9/11 |
4,385 |
4,390 |
4,310 |
4,330 |
-1.59% |
171,100 |
2024/9/10 |
4,435 |
4,440 |
4,395 |
4,400 |
-0.34% |
71,900 |
2024/9/9 |
4,385 |
4,420 |
4,365 |
4,415 |
-0.90% |
127,400 |
2024/9/6 |
4,500 |
4,505 |
4,445 |
4,455 |
-0.56% |
95,500 |
2024/9/5 |
4,530 |
4,545 |
4,470 |
4,480 |
-1.43% |
162,600 |
2024/9/4 |
4,590 |
4,595 |
4,530 |
4,545 |
-2.05% |
192,500 |
2024/9/3 |
4,620 |
4,665 |
4,620 |
4,640 |
+0.54% |
82,200 |
2024/9/2 |
4,685 |
4,685 |
4,610 |
4,615 |
-0.43% |
113,400 |
2024/8/30 |
4,650 |
4,655 |
4,625 |
4,635 |
-0.22% |
80,900 |
2024/8/29 |
4,665 |
4,665 |
4,620 |
4,645 |
-0.32% |
64,800 |
2024/8/28 |
4,665 |
4,665 |
4,605 |
4,660 |
-0.11% |
70,800 |
2024/8/27 |
4,600 |
4,665 |
4,585 |
4,665 |
+1.08% |
73,600 |
2024/8/26 |
4,645 |
4,645 |
4,585 |
4,615 |
-0.32% |
87,400 |
2024/8/23 |
4,565 |
4,645 |
4,560 |
4,630 |
+1.65% |
85,100 |
2024/8/22 |
4,585 |
4,585 |
4,520 |
4,555 |
-0.22% |
86,800 |
2024/8/21 |
4,565 |
4,590 |
4,540 |
4,565 |
-0.54% |
102,700 |
2024/8/20 |
4,620 |
4,625 |
4,580 |
4,590 |
-0.11% |
84,700 |
2024/8/19 |
4,580 |
4,630 |
4,540 |
4,595 |
+0.44% |
101,000 |
2024/8/16 |
4,580 |
4,580 |
4,525 |
4,575 |
+1.89% |
135,800 |
2024/8/15 |
4,470 |
4,535 |
4,455 |
4,490 |
+1.24% |
116,500 |
2024/8/14 |
4,420 |
4,450 |
4,370 |
4,435 |
+0.68% |
114,200 |
2024/8/13 |
4,370 |
4,415 |
4,360 |
4,405 |
+1.26% |
133,100 |
2024/8/9 |
4,370 |
4,400 |
4,270 |
4,350 |
+1.16% |
295,600 |
2024/8/8 |
4,530 |
4,565 |
4,300 |
4,300 |
-9.47% |
414,900 |
2024/8/7 |
4,620 |
4,840 |
4,615 |
4,750 |
+2.26% |
178,400 |
2024/8/6 |
4,535 |
4,750 |
4,525 |
4,645 |
+9.17% |
192,600 |
2024/8/5 |
4,550 |
4,550 |
4,190 |
4,255 |
-10.70% |
279,000 |
2024/8/2 |
4,825 |
4,845 |
4,765 |
4,765 |
-3.74% |
184,300 |
2024/8/1 |
5,110 |
5,110 |
4,940 |
4,950 |
-3.70% |
126,500 |
2024/7/31 |
5,010 |
5,170 |
5,010 |
5,140 |
+1.98% |
102,300 |
2024/7/30 |
5,070 |
5,070 |
5,020 |
5,040 |
-0.40% |
48,800 |
2024/7/29 |
5,070 |
5,090 |
5,040 |
5,060 |
+0.60% |
60,100 |
2024/7/26 |
5,000 |
5,070 |
4,970 |
5,030 |
-0.20% |
82,700 |
2024/7/25 |
5,050 |
5,050 |
4,995 |
5,040 |
-0.20% |
160,300 |
2024/7/24 |
5,120 |
5,150 |
5,050 |
5,050 |
-1.56% |
67,400 |
2024/7/23 |
5,110 |
5,130 |
5,090 |
5,130 |
+0.39% |
55,500 |
2024/7/22 |
5,150 |
5,190 |
5,090 |
5,110 |
-1.16% |
70,700 |
2024/7/19 |
5,200 |
5,220 |
5,150 |
5,170 |
-0.19% |
55,000 |
2024/7/18 |
5,210 |
5,240 |
5,180 |
5,180 |
-0.58% |
67,300 |
2024/7/17 |
5,200 |
5,210 |
5,170 |
5,210 |
+0.58% |
78,100 |
2024/7/16 |
5,180 |
5,200 |
5,140 |
5,180 |
+0.97% |
82,900 |
2024/7/12 |
5,110 |
5,170 |
5,100 |
5,130 |
+0.39% |
73,700 |
2024/7/11 |
5,130 |
5,140 |
5,110 |
5,110 |
-0.20% |
54,200 |
2024/7/10 |
5,090 |
5,130 |
5,090 |
5,120 |
+0.20% |
83,800 |
2024/7/9 |
5,160 |
5,170 |
5,080 |
5,110 |
-0.58% |
70,900 |
2024/7/8 |
5,130 |
5,150 |
5,090 |
5,140 |
+0.00% |
80,900 |
2024/7/5 |
5,220 |
5,230 |
5,110 |
5,140 |
-1.15% |
120,100 |
2024/7/4 |
5,200 |
5,230 |
5,190 |
5,200 |
+0.19% |
82,100 |
2024/7/3 |
5,110 |
5,190 |
5,090 |
5,190 |
+1.96% |
113,400 |
2024/7/2 |
5,040 |
5,110 |
5,040 |
5,090 |
+0.99% |
130,200 |
2024/7/1 |
5,050 |
5,100 |
5,040 |
5,040 |
+0.40% |
138,000 |
2024/6/28 |
4,990 |
5,020 |
4,990 |
5,020 |
+0.80% |
82,300 |
2024/6/27 |
4,940 |
4,980 |
4,920 |
4,980 |
+0.81% |
70,800 |
2024/6/26 |
4,980 |
4,980 |
4,940 |
4,940 |
-0.80% |
90,400 |
2024/6/25 |
4,975 |
4,995 |
4,950 |
4,980 |
+0.10% |
135,600 |
2024/6/24 |
4,925 |
4,980 |
4,925 |
4,975 |
+1.02% |
108,600 |
2024/6/21 |
4,915 |
4,935 |
4,905 |
4,925 |
+0.51% |
142,500 |
2024/6/20 |
4,885 |
4,920 |
4,880 |
4,900 |
-0.20% |
79,900 |
2024/6/19 |
4,850 |
4,910 |
4,850 |
4,910 |
+1.13% |
70,600 |
2024/6/18 |
4,835 |
4,875 |
4,825 |
4,855 |
+0.31% |
60,700 |
2024/6/17 |
4,895 |
4,895 |
4,795 |
4,840 |
-1.12% |
110,800 |
2024/6/14 |
4,815 |
4,895 |
4,810 |
4,895 |
+1.98% |
97,900 |
2024/6/13 |
4,840 |
4,845 |
4,800 |
4,800 |
-0.62% |
72,100 |
2024/6/12 |
4,865 |
4,870 |
4,825 |
4,830 |
-1.63% |
119,500 |
2024/6/11 |
4,900 |
4,945 |
4,900 |
4,910 |
+0.31% |
51,300 |
2024/6/10 |
4,875 |
4,895 |
4,860 |
4,895 |
+1.03% |
83,700 |
2024/6/7 |
4,870 |
4,880 |
4,840 |
4,845 |
-0.31% |
40,200 |
2024/6/6 |
4,860 |
4,870 |
4,810 |
4,860 |
+0.00% |
71,500 |
2024/6/5 |
4,850 |
4,885 |
4,825 |
4,860 |
-0.51% |
87,300 |
2024/6/4 |
4,855 |
4,885 |
4,840 |
4,885 |
+0.62% |
54,100 |
2024/6/3 |
4,905 |
4,920 |
4,855 |
4,855 |
-0.41% |
95,100 |
2024/5/31 |
4,855 |
4,880 |
4,845 |
4,875 |
+0.52% |
148,400 |
2024/5/30 |
4,840 |
4,850 |
4,795 |
4,850 |
-0.21% |
101,800 |
2024/5/29 |
4,890 |
4,905 |
4,850 |
4,860 |
-0.61% |
63,000 |
2024/5/28 |
4,895 |
4,905 |
4,880 |
4,890 |
+0.00% |
46,300 |
2024/5/27 |
4,860 |
4,890 |
4,855 |
4,890 |
+0.72% |
44,200 |
2024/5/24 |
4,835 |
4,860 |
4,810 |
4,855 |
+0.31% |
57,900 |
2024/5/23 |
4,820 |
4,855 |
4,795 |
4,840 |
+0.00% |
74,600 |
2024/5/22 |
4,850 |
4,865 |
4,820 |
4,840 |
-0.10% |
54,400 |
2024/5/21 |
4,865 |
4,900 |
4,835 |
4,845 |
-0.41% |
64,700 |
2024/5/20 |
4,880 |
4,915 |
4,865 |
4,865 |
-0.10% |
77,700 |
2024/5/17 |
4,810 |
4,875 |
4,805 |
4,870 |
+0.93% |
66,600 |
2024/5/16 |
4,860 |
4,865 |
4,800 |
4,825 |
-0.72% |
97,800 |
2024/5/15 |
4,850 |
4,860 |
4,810 |
4,860 |
+0.41% |
117,200 |
2024/5/14 |
4,795 |
4,865 |
4,765 |
4,840 |
-3.20% |
340,200 |
2024/5/13 |
4,990 |
5,010 |
4,940 |
5,000 |
+0.91% |
125,500 |
2024/5/10 |
4,960 |
5,010 |
4,935 |
4,955 |
+0.20% |
106,500 |
2024/5/9 |
4,930 |
4,960 |
4,895 |
4,945 |
+1.23% |
114,700 |
2024/5/8 |
4,855 |
4,920 |
4,830 |
4,885 |
+0.62% |
194,100 |
2024/5/7 |
4,900 |
4,900 |
4,850 |
4,855 |
-0.82% |
79,400 |
2024/5/2 |
4,890 |
4,915 |
4,885 |
4,895 |
+0.10% |
55,300 |
2024/5/1 |
4,925 |
4,925 |
4,875 |
4,890 |
-0.91% |
66,400 |
2024/4/30 |
4,905 |
4,945 |
4,885 |
4,935 |
+0.92% |
96,100 |
2024/4/26 |
4,885 |
4,900 |
4,835 |
4,890 |
+0.51% |
89,600 |
2024/4/25 |
4,895 |
4,895 |
4,845 |
4,865 |
-0.61% |
74,000 |
2024/4/24 |
4,850 |
4,900 |
4,845 |
4,895 |
+1.14% |
106,500 |
2024/4/23 |
4,810 |
4,845 |
4,805 |
4,840 |
+1.04% |
81,300 |
2024/4/22 |
4,790 |
4,825 |
4,765 |
4,790 |
+0.52% |
95,600 |
2024/4/19 |
4,800 |
4,815 |
4,705 |
4,765 |
-0.73% |
146,600 |
2024/4/18 |
4,770 |
4,815 |
4,750 |
4,800 |
+0.21% |
102,800 |
2024/4/17 |
4,805 |
4,820 |
4,760 |
4,790 |
-0.83% |
104,200 |
2024/4/16 |
4,850 |
4,870 |
4,805 |
4,830 |
-0.92% |
98,400 |
2024/4/15 |
4,820 |
4,890 |
4,820 |
4,875 |
+0.52% |
97,400 |
2024/4/12 |
4,890 |
4,905 |
4,840 |
4,850 |
-0.82% |
128,500 |
2024/4/11 |
4,920 |
4,920 |
4,860 |
4,890 |
-1.41% |
152,200 |
2024/4/10 |
4,945 |
4,960 |
4,935 |
4,960 |
+0.00% |
60,600 |
2024/4/9 |
4,955 |
4,995 |
4,945 |
4,960 |
-0.10% |
64,400 |
2024/4/8 |
4,970 |
4,975 |
4,930 |
4,965 |
+0.81% |
71,500 |
2024/4/5 |
4,920 |
4,945 |
4,880 |
4,925 |
-0.30% |
108,900 |
|