日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/6 |
4,540 |
4,540 |
4,370 |
4,375 |
-2.13% |
7,300 |
2024/9/5 |
4,510 |
4,510 |
4,430 |
4,470 |
+0.68% |
2,600 |
2024/9/4 |
4,415 |
4,625 |
4,415 |
4,440 |
-2.42% |
5,000 |
2024/9/3 |
4,550 |
4,600 |
4,485 |
4,550 |
+1.45% |
2,600 |
2024/9/2 |
4,500 |
4,520 |
4,485 |
4,485 |
+0.34% |
5,600 |
2024/8/30 |
4,355 |
4,550 |
4,355 |
4,470 |
+1.82% |
7,500 |
2024/8/29 |
4,400 |
4,435 |
4,355 |
4,390 |
+0.34% |
2,500 |
2024/8/28 |
4,305 |
4,440 |
4,300 |
4,375 |
+0.69% |
8,500 |
2024/8/27 |
4,305 |
4,400 |
4,305 |
4,345 |
+0.12% |
6,400 |
2024/8/26 |
4,385 |
4,415 |
4,315 |
4,340 |
-1.03% |
8,400 |
2024/8/23 |
4,410 |
4,420 |
4,350 |
4,385 |
-0.57% |
4,700 |
2024/8/22 |
4,460 |
4,460 |
4,405 |
4,410 |
-1.78% |
4,600 |
2024/8/21 |
4,460 |
4,490 |
4,450 |
4,490 |
-0.33% |
1,000 |
2024/8/20 |
4,500 |
4,550 |
4,450 |
4,505 |
+0.11% |
1,700 |
2024/8/19 |
4,590 |
4,590 |
4,450 |
4,500 |
-2.60% |
7,800 |
2024/8/16 |
4,665 |
4,745 |
4,560 |
4,620 |
+0.22% |
4,800 |
2024/8/15 |
4,625 |
4,625 |
4,550 |
4,610 |
+0.22% |
3,400 |
2024/8/14 |
4,515 |
4,600 |
4,505 |
4,600 |
+2.68% |
4,700 |
2024/8/13 |
4,425 |
4,515 |
4,300 |
4,480 |
+4.55% |
5,600 |
2024/8/9 |
4,155 |
4,365 |
4,155 |
4,285 |
+1.90% |
13,800 |
2024/8/8 |
4,180 |
4,305 |
4,140 |
4,205 |
+1.33% |
7,400 |
2024/8/7 |
3,940 |
4,300 |
3,940 |
4,150 |
+3.62% |
11,600 |
2024/8/6 |
4,005 |
4,300 |
4,005 |
4,005 |
+1.78% |
6,800 |
2024/8/5 |
4,070 |
4,365 |
3,870 |
3,935 |
-13.71% |
24,600 |
2024/8/2 |
4,570 |
4,640 |
4,500 |
4,560 |
-4.30% |
11,700 |
2024/8/1 |
4,810 |
4,820 |
4,750 |
4,765 |
-0.94% |
15,000 |
2024/7/31 |
4,790 |
4,840 |
4,790 |
4,810 |
-0.52% |
1,700 |
2024/7/30 |
4,915 |
4,935 |
4,835 |
4,835 |
-1.12% |
2,600 |
2024/7/29 |
4,815 |
4,930 |
4,815 |
4,890 |
+2.62% |
6,800 |
2024/7/26 |
4,805 |
4,815 |
4,750 |
4,765 |
-0.94% |
4,500 |
2024/7/25 |
4,920 |
4,920 |
4,750 |
4,810 |
-2.14% |
10,500 |
2024/7/24 |
4,995 |
4,995 |
4,900 |
4,915 |
-0.81% |
5,300 |
2024/7/23 |
4,965 |
4,980 |
4,900 |
4,955 |
+0.71% |
5,600 |
2024/7/22 |
4,955 |
4,955 |
4,905 |
4,920 |
-0.51% |
3,200 |
2024/7/19 |
4,965 |
4,995 |
4,930 |
4,945 |
-0.40% |
2,300 |
2024/7/18 |
5,050 |
5,060 |
4,955 |
4,965 |
-2.26% |
6,500 |
2024/7/17 |
5,030 |
5,100 |
4,995 |
5,080 |
+1.60% |
11,800 |
2024/7/16 |
4,940 |
5,050 |
4,915 |
5,000 |
+1.21% |
9,100 |
2024/7/12 |
4,950 |
4,985 |
4,925 |
4,940 |
-0.40% |
4,300 |
2024/7/11 |
5,010 |
5,030 |
4,950 |
4,960 |
-0.80% |
4,100 |
2024/7/10 |
5,090 |
5,090 |
4,975 |
5,000 |
-0.60% |
8,800 |
2024/7/9 |
4,980 |
5,030 |
4,960 |
5,030 |
+1.62% |
3,400 |
2024/7/8 |
4,995 |
4,995 |
4,930 |
4,950 |
-0.40% |
5,100 |
2024/7/5 |
5,020 |
5,040 |
4,910 |
4,970 |
-1.00% |
6,900 |
2024/7/4 |
5,000 |
5,040 |
5,000 |
5,020 |
+0.40% |
5,600 |
2024/7/3 |
4,990 |
5,010 |
4,940 |
5,000 |
+0.20% |
4,500 |
2024/7/2 |
5,040 |
5,040 |
4,985 |
4,990 |
-0.99% |
6,000 |
2024/7/1 |
5,040 |
5,050 |
4,970 |
5,040 |
+0.20% |
4,900 |
2024/6/28 |
5,090 |
5,090 |
5,030 |
5,030 |
-0.40% |
2,800 |
2024/6/27 |
5,080 |
5,160 |
5,040 |
5,050 |
-1.75% |
14,100 |
2024/6/26 |
4,975 |
5,170 |
4,960 |
5,140 |
+4.26% |
16,800 |
2024/6/25 |
4,935 |
4,990 |
4,920 |
4,930 |
+0.51% |
5,200 |
2024/6/24 |
4,895 |
4,925 |
4,850 |
4,905 |
+1.13% |
3,600 |
2024/6/21 |
4,890 |
4,940 |
4,850 |
4,850 |
-0.72% |
4,900 |
2024/6/20 |
4,980 |
4,980 |
4,865 |
4,885 |
-1.01% |
6,700 |
2024/6/19 |
4,895 |
5,200 |
4,880 |
4,935 |
+4.67% |
35,300 |
2024/6/18 |
4,655 |
4,715 |
4,650 |
4,715 |
+0.64% |
2,800 |
2024/6/17 |
4,700 |
4,720 |
4,685 |
4,685 |
-0.74% |
1,900 |
2024/6/14 |
4,680 |
4,765 |
4,650 |
4,720 |
+0.43% |
2,100 |
2024/6/13 |
4,750 |
4,775 |
4,690 |
4,700 |
-1.16% |
4,300 |
2024/6/12 |
4,815 |
4,820 |
4,745 |
4,755 |
-1.35% |
4,500 |
2024/6/11 |
4,715 |
4,835 |
4,700 |
4,820 |
+2.23% |
10,600 |
2024/6/10 |
4,675 |
4,765 |
4,675 |
4,715 |
+1.18% |
3,600 |
2024/6/7 |
4,745 |
4,745 |
4,660 |
4,660 |
-0.32% |
2,300 |
2024/6/6 |
4,740 |
4,760 |
4,625 |
4,675 |
+0.11% |
7,900 |
2024/6/5 |
4,665 |
4,735 |
4,660 |
4,670 |
+0.00% |
5,400 |
2024/6/4 |
4,760 |
4,795 |
4,650 |
4,670 |
-1.89% |
8,700 |
2024/6/3 |
4,565 |
4,785 |
4,565 |
4,760 |
+4.39% |
14,700 |
2024/5/31 |
4,530 |
4,615 |
4,500 |
4,560 |
+0.55% |
3,500 |
2024/5/30 |
4,500 |
4,570 |
4,480 |
4,535 |
+0.11% |
5,200 |
2024/5/29 |
4,610 |
4,640 |
4,515 |
4,530 |
-1.74% |
13,300 |
2024/5/28 |
4,660 |
4,700 |
4,610 |
4,610 |
-1.28% |
5,700 |
2024/5/27 |
4,710 |
4,725 |
4,665 |
4,670 |
-0.85% |
4,700 |
2024/5/24 |
4,715 |
4,750 |
4,695 |
4,710 |
+0.32% |
4,400 |
2024/5/23 |
4,780 |
4,780 |
4,665 |
4,695 |
-1.78% |
9,700 |
2024/5/22 |
4,675 |
4,800 |
4,675 |
4,780 |
+2.14% |
6,700 |
2024/5/21 |
4,850 |
4,850 |
4,660 |
4,680 |
-2.50% |
7,500 |
2024/5/20 |
4,800 |
4,885 |
4,800 |
4,800 |
+0.00% |
4,400 |
2024/5/17 |
4,790 |
4,890 |
4,730 |
4,800 |
+0.42% |
10,400 |
2024/5/16 |
4,690 |
4,780 |
4,625 |
4,780 |
+1.92% |
7,200 |
2024/5/15 |
4,690 |
4,785 |
4,680 |
4,690 |
+0.11% |
8,600 |
2024/5/14 |
4,700 |
4,750 |
4,520 |
4,685 |
+4.11% |
35,800 |
2024/5/13 |
4,460 |
4,500 |
4,380 |
4,500 |
+2.16% |
16,300 |
2024/5/10 |
4,575 |
4,575 |
4,400 |
4,405 |
-4.55% |
18,400 |
2024/5/9 |
4,575 |
4,650 |
4,575 |
4,615 |
+0.76% |
5,600 |
2024/5/8 |
4,610 |
4,610 |
4,550 |
4,580 |
-0.65% |
5,500 |
2024/5/7 |
4,650 |
4,650 |
4,600 |
4,610 |
-0.86% |
4,100 |
2024/5/2 |
4,655 |
4,655 |
4,580 |
4,650 |
+1.20% |
2,600 |
2024/5/1 |
4,700 |
4,700 |
4,560 |
4,595 |
-1.82% |
8,700 |
2024/4/30 |
4,500 |
4,680 |
4,455 |
4,680 |
+3.88% |
16,600 |
2024/4/26 |
4,510 |
4,585 |
4,465 |
4,505 |
-0.77% |
12,100 |
2024/4/25 |
4,650 |
4,650 |
4,505 |
4,540 |
-2.37% |
13,300 |
2024/4/24 |
4,655 |
4,725 |
4,595 |
4,650 |
+1.20% |
6,500 |
2024/4/23 |
4,715 |
4,745 |
4,555 |
4,595 |
-1.71% |
12,800 |
2024/4/22 |
4,530 |
4,680 |
4,530 |
4,675 |
+3.89% |
11,800 |
2024/4/19 |
4,600 |
4,600 |
4,330 |
4,500 |
-2.39% |
18,900 |
2024/4/18 |
4,715 |
4,715 |
4,550 |
4,610 |
-1.91% |
12,400 |
2024/4/17 |
4,720 |
4,785 |
4,695 |
4,700 |
+0.00% |
3,600 |
2024/4/16 |
4,850 |
4,850 |
4,700 |
4,700 |
-3.49% |
11,100 |
2024/4/15 |
4,895 |
4,895 |
4,820 |
4,870 |
+0.10% |
1,500 |
2024/4/12 |
4,940 |
4,940 |
4,845 |
4,865 |
-0.41% |
2,800 |
2024/4/11 |
4,920 |
4,985 |
4,815 |
4,885 |
-1.11% |
6,500 |
2024/4/10 |
4,995 |
5,010 |
4,940 |
4,940 |
-1.10% |
6,200 |
2024/4/9 |
5,040 |
5,080 |
4,920 |
4,995 |
-0.10% |
9,200 |
2024/4/8 |
4,945 |
5,000 |
4,875 |
5,000 |
+4.06% |
13,900 |
2024/4/5 |
4,840 |
4,870 |
4,765 |
4,805 |
-1.33% |
8,700 |
2024/4/4 |
4,920 |
4,930 |
4,850 |
4,870 |
-1.02% |
7,100 |
2024/4/3 |
4,850 |
4,935 |
4,835 |
4,920 |
+0.61% |
8,200 |
2024/4/2 |
4,905 |
4,915 |
4,810 |
4,890 |
-0.71% |
8,600 |
2024/4/1 |
5,100 |
5,100 |
4,900 |
4,925 |
-3.43% |
31,300 |
2024/3/29 |
5,140 |
5,140 |
5,050 |
5,100 |
+0.59% |
13,800 |
2024/3/28 |
5,150 |
5,220 |
5,050 |
5,070 |
-3.43% |
11,400 |
2024/3/27 |
5,360 |
5,360 |
5,230 |
5,250 |
-0.94% |
9,300 |
2024/3/26 |
5,320 |
5,430 |
5,220 |
5,300 |
+0.00% |
14,200 |
2024/3/25 |
5,290 |
5,380 |
5,250 |
5,300 |
+0.19% |
9,500 |
2024/3/22 |
5,260 |
5,320 |
5,110 |
5,290 |
+1.15% |
19,600 |
2024/3/21 |
5,190 |
5,260 |
5,110 |
5,230 |
+3.36% |
14,300 |
2024/3/19 |
5,000 |
5,060 |
4,955 |
5,060 |
+0.60% |
14,000 |
2024/3/18 |
4,955 |
5,030 |
4,940 |
5,030 |
+2.86% |
19,600 |
2024/3/15 |
4,910 |
4,930 |
4,875 |
4,890 |
+0.00% |
9,200 |
2024/3/14 |
4,910 |
4,980 |
4,825 |
4,890 |
+1.03% |
12,800 |
2024/3/13 |
4,850 |
4,990 |
4,750 |
4,840 |
+0.10% |
28,800 |
2024/3/12 |
4,705 |
4,835 |
4,650 |
4,835 |
+1.47% |
10,300 |
|