日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
4,565 |
4,585 |
4,530 |
4,560 |
+0.33% |
2,300 |
2024/9/30 |
4,530 |
4,585 |
4,510 |
4,545 |
+0.33% |
1,700 |
2024/9/27 |
4,490 |
4,620 |
4,485 |
4,530 |
+1.80% |
3,600 |
2024/9/26 |
4,490 |
4,530 |
4,400 |
4,450 |
-0.56% |
11,000 |
2024/9/25 |
4,310 |
4,480 |
4,310 |
4,475 |
+3.11% |
2,500 |
2024/9/24 |
4,285 |
4,340 |
4,255 |
4,340 |
+1.52% |
900 |
2024/9/20 |
4,220 |
4,275 |
4,220 |
4,275 |
+1.66% |
300 |
2024/9/19 |
4,265 |
4,265 |
4,205 |
4,205 |
-0.59% |
900 |
2024/9/18 |
4,240 |
4,245 |
4,230 |
4,230 |
+0.00% |
1,100 |
2024/9/17 |
4,220 |
4,230 |
4,220 |
4,230 |
+0.24% |
800 |
2024/9/13 |
4,220 |
4,220 |
4,220 |
4,220 |
+0.00% |
500 |
2024/9/12 |
4,220 |
4,220 |
4,215 |
4,220 |
-0.12% |
700 |
2024/9/11 |
4,260 |
4,300 |
4,155 |
4,225 |
-0.71% |
1,100 |
2024/9/10 |
4,155 |
4,255 |
4,155 |
4,255 |
+1.19% |
1,300 |
2024/9/9 |
4,245 |
4,250 |
4,180 |
4,205 |
-1.06% |
1,300 |
2024/9/6 |
4,245 |
4,250 |
4,245 |
4,250 |
+0.00% |
1,000 |
2024/9/5 |
4,175 |
4,250 |
4,175 |
4,250 |
+1.80% |
1,000 |
2024/9/4 |
4,075 |
4,175 |
4,075 |
4,175 |
+0.72% |
1,400 |
2024/9/3 |
4,225 |
4,245 |
4,145 |
4,145 |
-1.19% |
1,200 |
2024/9/2 |
4,170 |
4,200 |
4,100 |
4,195 |
-1.06% |
2,000 |
2024/8/30 |
4,175 |
4,240 |
4,175 |
4,240 |
+1.56% |
2,000 |
2024/8/29 |
4,050 |
4,175 |
4,040 |
4,175 |
-0.12% |
1,500 |
2024/8/28 |
4,170 |
4,180 |
4,080 |
4,180 |
+0.24% |
1,300 |
2024/8/27 |
4,150 |
4,170 |
4,150 |
4,170 |
+1.58% |
400 |
2024/8/26 |
4,085 |
4,165 |
4,065 |
4,105 |
+0.24% |
1,500 |
2024/8/23 |
3,945 |
4,095 |
3,935 |
4,095 |
+3.93% |
1,700 |
2024/8/22 |
3,980 |
3,980 |
3,940 |
3,940 |
-0.38% |
200 |
2024/8/21 |
3,980 |
3,980 |
3,955 |
3,955 |
-0.50% |
500 |
2024/8/20 |
3,970 |
3,990 |
3,970 |
3,975 |
+0.13% |
1,500 |
2024/8/19 |
3,830 |
3,995 |
3,830 |
3,970 |
+4.47% |
3,100 |
2024/8/16 |
3,755 |
3,935 |
3,755 |
3,800 |
+1.33% |
3,600 |
2024/8/15 |
3,765 |
3,765 |
3,615 |
3,750 |
+0.54% |
2,900 |
2024/8/14 |
3,805 |
3,805 |
3,650 |
3,730 |
-1.45% |
2,400 |
2024/8/13 |
3,925 |
3,965 |
3,785 |
3,785 |
-4.54% |
6,100 |
2024/8/9 |
4,145 |
4,210 |
3,910 |
3,965 |
-7.47% |
5,100 |
2024/8/8 |
4,175 |
4,295 |
4,075 |
4,285 |
+2.51% |
2,100 |
2024/8/7 |
4,140 |
4,180 |
4,070 |
4,180 |
+0.97% |
1,700 |
2024/8/6 |
3,730 |
4,140 |
3,730 |
4,140 |
+6.98% |
2,000 |
2024/8/5 |
4,110 |
4,110 |
3,660 |
3,870 |
-8.94% |
8,200 |
2024/8/2 |
4,255 |
4,300 |
4,215 |
4,250 |
-3.30% |
3,200 |
2024/8/1 |
4,465 |
4,475 |
4,340 |
4,395 |
-2.22% |
600 |
2024/7/31 |
4,480 |
4,495 |
4,480 |
4,495 |
-0.22% |
500 |
2024/7/30 |
4,425 |
4,530 |
4,425 |
4,505 |
+1.81% |
3,400 |
2024/7/29 |
4,395 |
4,470 |
4,395 |
4,425 |
+0.57% |
1,200 |
2024/7/26 |
4,390 |
4,475 |
4,330 |
4,400 |
+0.11% |
1,700 |
2024/7/25 |
4,345 |
4,395 |
4,325 |
4,395 |
+0.11% |
700 |
2024/7/24 |
4,315 |
4,395 |
4,315 |
4,390 |
+1.27% |
700 |
2024/7/23 |
4,390 |
4,390 |
4,240 |
4,335 |
-1.25% |
1,500 |
2024/7/22 |
4,460 |
4,460 |
4,320 |
4,390 |
-1.90% |
2,700 |
2024/7/19 |
4,375 |
4,485 |
4,375 |
4,475 |
+0.90% |
3,600 |
2024/7/18 |
4,400 |
4,435 |
4,370 |
4,435 |
+0.11% |
700 |
2024/7/17 |
4,385 |
4,440 |
4,315 |
4,430 |
+1.03% |
2,100 |
2024/7/16 |
4,295 |
4,475 |
4,270 |
4,385 |
+2.81% |
3,300 |
2024/7/12 |
4,265 |
4,270 |
4,265 |
4,265 |
-0.12% |
600 |
2024/7/11 |
4,270 |
4,275 |
4,270 |
4,270 |
+0.00% |
700 |
2024/7/10 |
4,280 |
4,280 |
4,270 |
4,270 |
-0.58% |
500 |
2024/7/9 |
4,245 |
4,295 |
4,175 |
4,295 |
+2.26% |
1,200 |
2024/7/8 |
4,130 |
4,200 |
4,130 |
4,200 |
-1.64% |
700 |
2024/7/5 |
4,270 |
4,270 |
4,205 |
4,270 |
+0.00% |
700 |
2024/7/4 |
4,195 |
4,270 |
4,190 |
4,270 |
+1.18% |
1,200 |
2024/7/3 |
4,175 |
4,245 |
4,175 |
4,220 |
+1.32% |
1,300 |
2024/7/2 |
4,155 |
4,260 |
4,145 |
4,165 |
+0.24% |
2,500 |
2024/7/1 |
4,145 |
4,265 |
4,080 |
4,155 |
-0.24% |
2,500 |
2024/6/28 |
4,265 |
4,265 |
4,165 |
4,165 |
-2.34% |
3,500 |
2024/6/27 |
4,050 |
4,335 |
4,050 |
4,265 |
+6.09% |
5,300 |
2024/6/26 |
4,065 |
4,065 |
4,020 |
4,020 |
-1.23% |
2,300 |
2024/6/25 |
3,945 |
4,090 |
3,930 |
4,070 |
+3.43% |
4,200 |
2024/6/24 |
3,870 |
3,940 |
3,870 |
3,935 |
+1.94% |
2,700 |
2024/6/20 |
3,875 |
3,875 |
3,860 |
3,860 |
-0.64% |
400 |
2024/6/19 |
3,870 |
3,885 |
3,815 |
3,885 |
+0.13% |
800 |
2024/6/18 |
3,860 |
3,880 |
3,805 |
3,880 |
+0.52% |
800 |
2024/6/17 |
3,890 |
3,900 |
3,850 |
3,860 |
-0.77% |
5,300 |
2024/6/14 |
3,850 |
3,895 |
3,830 |
3,890 |
-0.77% |
800 |
2024/6/13 |
3,860 |
3,920 |
3,850 |
3,920 |
+1.29% |
700 |
2024/6/12 |
3,775 |
3,910 |
3,775 |
3,870 |
+2.79% |
3,200 |
2024/6/11 |
3,765 |
3,765 |
3,765 |
3,765 |
-0.53% |
100 |
2024/6/10 |
3,785 |
3,785 |
3,785 |
3,785 |
+0.26% |
100 |
2024/6/7 |
3,835 |
3,835 |
3,735 |
3,775 |
-1.31% |
1,300 |
2024/6/6 |
3,785 |
3,825 |
3,755 |
3,825 |
+0.79% |
700 |
2024/6/5 |
3,760 |
3,835 |
3,760 |
3,795 |
+0.40% |
700 |
2024/6/4 |
3,815 |
3,815 |
3,750 |
3,780 |
+0.80% |
600 |
2024/6/3 |
3,740 |
3,750 |
3,740 |
3,750 |
+0.27% |
200 |
2024/5/31 |
3,715 |
3,740 |
3,715 |
3,740 |
+0.94% |
200 |
2024/5/30 |
3,715 |
3,715 |
3,705 |
3,705 |
-0.67% |
300 |
2024/5/29 |
3,800 |
3,800 |
3,730 |
3,730 |
-2.99% |
1,600 |
2024/5/28 |
3,860 |
3,965 |
3,805 |
3,845 |
-0.39% |
2,600 |
2024/5/27 |
3,825 |
3,860 |
3,785 |
3,860 |
+1.85% |
1,100 |
2024/5/24 |
3,790 |
3,790 |
3,790 |
3,790 |
+0.00% |
100 |
2024/5/23 |
3,755 |
3,840 |
3,730 |
3,790 |
+0.93% |
2,200 |
2024/5/22 |
3,755 |
3,755 |
3,695 |
3,755 |
-0.13% |
400 |
2024/5/21 |
3,710 |
3,765 |
3,705 |
3,760 |
+1.35% |
1,700 |
2024/5/20 |
3,745 |
3,770 |
3,700 |
3,710 |
+2.20% |
1,200 |
2024/5/17 |
3,675 |
3,675 |
3,630 |
3,630 |
-1.22% |
1,300 |
2024/5/16 |
3,725 |
3,725 |
3,675 |
3,675 |
-0.94% |
1,000 |
2024/5/15 |
3,745 |
3,745 |
3,630 |
3,710 |
-0.93% |
1,500 |
2024/5/14 |
3,805 |
3,805 |
3,740 |
3,745 |
-1.58% |
1,000 |
2024/5/13 |
3,820 |
3,830 |
3,805 |
3,805 |
+0.13% |
1,100 |
2024/5/10 |
3,890 |
3,900 |
3,800 |
3,800 |
-7.32% |
5,400 |
2024/5/9 |
4,050 |
4,110 |
4,050 |
4,100 |
+1.11% |
2,200 |
2024/5/8 |
3,930 |
4,070 |
3,930 |
4,055 |
+3.44% |
3,300 |
2024/5/7 |
3,920 |
3,925 |
3,910 |
3,920 |
+0.00% |
600 |
2024/5/2 |
3,890 |
3,920 |
3,890 |
3,920 |
+1.55% |
1,000 |
2024/5/1 |
3,805 |
3,860 |
3,805 |
3,860 |
+0.78% |
600 |
2024/4/30 |
3,840 |
3,855 |
3,805 |
3,830 |
-0.13% |
600 |
2024/4/26 |
3,835 |
3,835 |
3,835 |
3,835 |
+0.00% |
100 |
2024/4/25 |
3,805 |
3,835 |
3,805 |
3,835 |
-1.03% |
300 |
2024/4/24 |
3,900 |
3,900 |
3,875 |
3,875 |
-0.64% |
300 |
2024/4/23 |
3,880 |
3,910 |
3,880 |
3,900 |
+0.91% |
700 |
2024/4/22 |
3,770 |
3,875 |
3,770 |
3,865 |
+3.34% |
700 |
2024/4/19 |
3,800 |
3,800 |
3,725 |
3,740 |
-1.58% |
2,800 |
2024/4/18 |
3,795 |
3,800 |
3,790 |
3,800 |
+0.26% |
300 |
2024/4/17 |
3,790 |
3,805 |
3,790 |
3,790 |
+0.13% |
400 |
2024/4/16 |
3,840 |
3,840 |
3,735 |
3,785 |
-2.20% |
700 |
2024/4/15 |
3,870 |
3,900 |
3,870 |
3,870 |
+0.00% |
2,800 |
2024/4/12 |
3,980 |
3,980 |
3,870 |
3,870 |
-3.13% |
1,100 |
2024/4/11 |
4,000 |
4,000 |
3,995 |
3,995 |
+0.00% |
300 |
2024/4/10 |
3,985 |
3,995 |
3,985 |
3,995 |
+0.25% |
300 |
2024/4/9 |
3,985 |
3,985 |
3,985 |
3,985 |
-0.25% |
100 |
2024/4/8 |
3,945 |
4,000 |
3,945 |
3,995 |
-0.50% |
900 |
2024/4/5 |
4,065 |
4,065 |
4,000 |
4,015 |
-1.47% |
1,600 |
2024/4/4 |
4,050 |
4,075 |
4,010 |
4,075 |
+1.62% |
500 |
2024/4/3 |
4,010 |
4,010 |
4,010 |
4,010 |
+0.00% |
200 |
2024/4/2 |
4,010 |
4,010 |
4,010 |
4,010 |
-0.99% |
400 |
|