| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/11/1 |
4,650 |
4,650 |
4,555 |
4,555 |
-2.67% |
3,200 |
| 2024/10/31 |
4,600 |
4,695 |
4,585 |
4,680 |
+0.00% |
5,700 |
| 2024/10/30 |
4,785 |
4,785 |
4,680 |
4,680 |
-0.74% |
15,900 |
| 2024/10/29 |
4,665 |
4,755 |
4,665 |
4,715 |
+1.07% |
3,600 |
| 2024/10/28 |
4,555 |
4,665 |
4,555 |
4,665 |
+2.41% |
4,700 |
| 2024/10/25 |
4,665 |
4,665 |
4,520 |
4,555 |
-2.36% |
5,600 |
| 2024/10/24 |
4,560 |
4,675 |
4,560 |
4,665 |
+0.76% |
5,700 |
| 2024/10/23 |
4,665 |
4,685 |
4,625 |
4,630 |
-1.49% |
4,900 |
| 2024/10/22 |
4,810 |
4,810 |
4,660 |
4,700 |
-2.39% |
6,800 |
| 2024/10/21 |
4,805 |
4,825 |
4,775 |
4,815 |
+0.42% |
3,100 |
| 2024/10/18 |
4,820 |
4,845 |
4,795 |
4,795 |
-0.52% |
2,100 |
| 2024/10/17 |
4,865 |
4,865 |
4,820 |
4,820 |
-1.03% |
2,700 |
| 2024/10/16 |
4,855 |
4,920 |
4,835 |
4,870 |
-0.20% |
3,200 |
| 2024/10/15 |
4,920 |
4,920 |
4,865 |
4,880 |
+0.41% |
4,400 |
| 2024/10/11 |
4,825 |
4,905 |
4,825 |
4,860 |
+0.73% |
6,600 |
| 2024/10/10 |
4,885 |
4,885 |
4,765 |
4,825 |
-1.03% |
5,100 |
| 2024/10/9 |
4,950 |
4,950 |
4,865 |
4,875 |
-0.51% |
4,400 |
| 2024/10/8 |
4,930 |
4,940 |
4,865 |
4,900 |
-1.01% |
3,000 |
| 2024/10/7 |
4,890 |
4,950 |
4,870 |
4,950 |
+2.48% |
8,800 |
| 2024/10/4 |
4,920 |
4,920 |
4,810 |
4,830 |
-0.72% |
6,200 |
| 2024/10/3 |
4,880 |
4,920 |
4,815 |
4,865 |
+1.14% |
8,600 |
| 2024/10/2 |
4,890 |
4,890 |
4,780 |
4,810 |
-1.84% |
8,500 |
| 2024/10/1 |
4,835 |
4,900 |
4,830 |
4,900 |
+1.14% |
6,500 |
| 2024/9/30 |
4,970 |
4,970 |
4,810 |
4,845 |
-3.49% |
14,200 |
| 2024/9/27 |
5,040 |
5,070 |
4,965 |
5,020 |
-0.79% |
12,400 |
| 2024/9/26 |
4,965 |
5,070 |
4,910 |
5,060 |
+2.22% |
20,600 |
| 2024/9/25 |
5,040 |
5,040 |
4,845 |
4,950 |
-1.79% |
14,200 |
| 2024/9/24 |
4,860 |
5,060 |
4,860 |
5,040 |
+3.60% |
16,700 |
| 2024/9/20 |
4,965 |
4,985 |
4,865 |
4,865 |
-1.52% |
10,700 |
| 2024/9/19 |
4,880 |
4,955 |
4,795 |
4,940 |
+1.23% |
8,600 |
| 2024/9/18 |
4,820 |
4,880 |
4,785 |
4,880 |
+1.24% |
9,200 |
| 2024/9/17 |
4,825 |
4,830 |
4,690 |
4,820 |
+1.58% |
10,000 |
| 2024/9/13 |
4,760 |
4,770 |
4,620 |
4,745 |
+2.04% |
17,700 |
| 2024/9/12 |
4,570 |
4,700 |
4,535 |
4,650 |
+2.99% |
16,800 |
| 2024/9/11 |
4,570 |
4,570 |
4,450 |
4,515 |
-1.20% |
8,600 |
| 2024/9/10 |
4,475 |
4,580 |
4,470 |
4,570 |
+1.56% |
6,100 |
| 2024/9/9 |
4,360 |
4,540 |
4,290 |
4,500 |
+2.86% |
12,700 |
| 2024/9/6 |
4,365 |
4,435 |
4,330 |
4,375 |
-0.46% |
7,300 |
| 2024/9/5 |
4,415 |
4,490 |
4,345 |
4,395 |
-0.79% |
11,200 |
| 2024/9/4 |
4,240 |
4,500 |
4,225 |
4,430 |
+3.87% |
24,600 |
| 2024/9/3 |
4,240 |
4,310 |
4,225 |
4,265 |
+0.83% |
3,500 |
| 2024/9/2 |
4,300 |
4,310 |
4,185 |
4,230 |
-1.63% |
6,600 |
| 2024/8/30 |
4,335 |
4,365 |
4,300 |
4,300 |
-0.81% |
5,100 |
| 2024/8/29 |
4,365 |
4,365 |
4,295 |
4,335 |
+0.00% |
3,000 |
| 2024/8/28 |
4,350 |
4,390 |
4,270 |
4,335 |
-0.34% |
7,000 |
| 2024/8/27 |
4,260 |
4,390 |
4,215 |
4,350 |
+1.28% |
9,600 |
| 2024/8/26 |
4,250 |
4,340 |
4,240 |
4,295 |
+0.82% |
6,800 |
| 2024/8/23 |
4,290 |
4,290 |
4,230 |
4,260 |
-0.70% |
2,900 |
| 2024/8/22 |
4,340 |
4,340 |
4,260 |
4,290 |
-0.23% |
3,800 |
| 2024/8/21 |
4,250 |
4,355 |
4,210 |
4,300 |
+1.42% |
8,700 |
| 2024/8/20 |
4,200 |
4,245 |
4,120 |
4,240 |
+1.07% |
9,300 |
| 2024/8/19 |
4,310 |
4,355 |
4,195 |
4,195 |
-2.67% |
6,100 |
| 2024/8/16 |
4,245 |
4,320 |
4,230 |
4,310 |
+2.50% |
4,500 |
| 2024/8/15 |
4,270 |
4,270 |
4,200 |
4,205 |
-1.18% |
5,500 |
| 2024/8/14 |
4,325 |
4,325 |
4,215 |
4,255 |
-0.93% |
5,000 |
| 2024/8/13 |
4,205 |
4,300 |
4,205 |
4,295 |
+2.14% |
5,000 |
| 2024/8/9 |
4,155 |
4,240 |
4,100 |
4,205 |
+2.94% |
11,500 |
| 2024/8/8 |
4,150 |
4,225 |
4,060 |
4,085 |
-1.33% |
10,400 |
| 2024/8/7 |
4,045 |
4,200 |
4,000 |
4,140 |
+4.15% |
8,500 |
| 2024/8/6 |
3,825 |
4,085 |
3,800 |
3,975 |
+2.05% |
14,300 |
| 2024/8/5 |
3,925 |
4,005 |
3,670 |
3,895 |
-4.18% |
19,000 |
| 2024/8/2 |
4,055 |
4,255 |
4,055 |
4,065 |
-4.69% |
12,800 |
| 2024/8/1 |
4,550 |
4,580 |
4,265 |
4,265 |
-6.26% |
14,100 |
| 2024/7/31 |
4,400 |
4,550 |
4,390 |
4,550 |
+2.82% |
6,900 |
| 2024/7/30 |
4,345 |
4,430 |
4,345 |
4,425 |
+1.37% |
10,100 |
| 2024/7/29 |
4,280 |
4,395 |
4,280 |
4,365 |
+2.11% |
8,700 |
| 2024/7/26 |
4,355 |
4,370 |
4,275 |
4,275 |
-1.72% |
6,200 |
| 2024/7/25 |
4,290 |
4,390 |
4,290 |
4,350 |
+1.05% |
8,300 |
| 2024/7/24 |
4,430 |
4,500 |
4,290 |
4,305 |
-2.71% |
11,000 |
| 2024/7/23 |
4,395 |
4,500 |
4,395 |
4,425 |
+0.68% |
7,500 |
| 2024/7/22 |
4,530 |
4,545 |
4,380 |
4,395 |
-3.62% |
8,800 |
| 2024/7/19 |
4,625 |
4,655 |
4,490 |
4,560 |
-1.08% |
10,100 |
| 2024/7/18 |
4,565 |
4,730 |
4,565 |
4,610 |
+0.99% |
10,200 |
| 2024/7/17 |
4,455 |
4,600 |
4,455 |
4,565 |
+2.47% |
12,100 |
| 2024/7/16 |
4,455 |
4,500 |
4,405 |
4,455 |
+1.60% |
8,400 |
| 2024/7/12 |
4,380 |
4,440 |
4,360 |
4,385 |
+0.23% |
6,700 |
| 2024/7/11 |
4,340 |
4,400 |
4,330 |
4,375 |
+1.39% |
10,500 |
| 2024/7/10 |
4,345 |
4,390 |
4,255 |
4,315 |
-1.03% |
11,900 |
| 2024/7/9 |
4,390 |
4,405 |
4,345 |
4,360 |
+0.11% |
8,000 |
| 2024/7/8 |
4,405 |
4,435 |
4,350 |
4,355 |
-0.23% |
12,000 |
| 2024/7/5 |
4,460 |
4,510 |
4,330 |
4,365 |
-1.80% |
15,300 |
| 2024/7/4 |
4,310 |
4,525 |
4,245 |
4,445 |
+2.54% |
22,900 |
| 2024/7/3 |
4,210 |
4,375 |
4,200 |
4,335 |
+2.85% |
19,200 |
| 2024/7/2 |
4,055 |
4,265 |
4,055 |
4,215 |
+4.33% |
35,400 |
| 2024/7/1 |
4,065 |
4,090 |
3,975 |
4,040 |
+3.59% |
26,400 |
| 2024/6/28 |
3,920 |
3,950 |
3,880 |
3,900 |
-2.26% |
21,800 |
| 2024/6/27 |
3,930 |
4,010 |
3,915 |
3,990 |
+1.92% |
11,500 |
| 2024/6/26 |
3,905 |
3,980 |
3,835 |
3,915 |
+0.77% |
17,500 |
| 2024/6/25 |
3,845 |
3,890 |
3,830 |
3,885 |
+1.44% |
18,500 |
| 2024/6/24 |
3,710 |
3,850 |
3,700 |
3,830 |
+5.22% |
20,700 |
| 2024/6/21 |
3,680 |
3,770 |
3,640 |
3,640 |
-1.09% |
18,600 |
| 2024/6/20 |
3,710 |
3,775 |
3,665 |
3,680 |
-1.34% |
10,000 |
| 2024/6/19 |
3,710 |
3,735 |
3,665 |
3,730 |
+0.81% |
8,400 |
| 2024/6/18 |
3,695 |
3,780 |
3,685 |
3,700 |
-0.40% |
12,600 |
| 2024/6/17 |
3,700 |
3,720 |
3,640 |
3,715 |
+1.09% |
9,300 |
| 2024/6/14 |
3,660 |
3,725 |
3,650 |
3,675 |
-0.68% |
11,800 |
| 2024/6/13 |
3,715 |
3,715 |
3,675 |
3,700 |
-0.40% |
4,400 |
| 2024/6/12 |
3,710 |
3,730 |
3,670 |
3,715 |
+0.13% |
4,600 |
| 2024/6/11 |
3,735 |
3,760 |
3,710 |
3,710 |
-0.67% |
4,900 |
| 2024/6/10 |
3,755 |
3,760 |
3,715 |
3,735 |
-1.06% |
6,600 |
| 2024/6/7 |
3,740 |
3,795 |
3,740 |
3,775 |
+1.21% |
4,400 |
| 2024/6/6 |
3,780 |
3,780 |
3,705 |
3,730 |
-0.67% |
5,200 |
| 2024/6/5 |
3,800 |
3,800 |
3,755 |
3,755 |
-1.18% |
4,200 |
| 2024/6/4 |
3,835 |
3,840 |
3,795 |
3,800 |
-0.39% |
4,800 |
| 2024/6/3 |
3,815 |
3,830 |
3,770 |
3,815 |
+1.87% |
6,600 |
| 2024/5/31 |
3,650 |
3,745 |
3,640 |
3,745 |
+2.60% |
6,300 |
| 2024/5/30 |
3,595 |
3,665 |
3,580 |
3,650 |
+1.67% |
6,400 |
| 2024/5/29 |
3,625 |
3,630 |
3,585 |
3,590 |
-0.28% |
4,500 |
| 2024/5/28 |
3,605 |
3,620 |
3,560 |
3,600 |
+0.56% |
5,500 |
| 2024/5/27 |
3,565 |
3,620 |
3,565 |
3,580 |
+0.42% |
5,900 |
| 2024/5/24 |
3,560 |
3,595 |
3,560 |
3,565 |
-0.56% |
2,400 |
| 2024/5/23 |
3,605 |
3,615 |
3,545 |
3,585 |
-0.55% |
7,000 |
| 2024/5/22 |
3,670 |
3,670 |
3,605 |
3,605 |
-1.10% |
4,900 |
| 2024/5/21 |
3,640 |
3,680 |
3,620 |
3,645 |
+0.41% |
4,500 |
| 2024/5/20 |
3,655 |
3,695 |
3,610 |
3,630 |
-0.68% |
9,400 |
| 2024/5/17 |
3,680 |
3,680 |
3,590 |
3,655 |
+0.14% |
6,100 |
| 2024/5/16 |
3,720 |
3,730 |
3,620 |
3,650 |
-1.88% |
13,000 |
| 2024/5/15 |
3,785 |
3,795 |
3,680 |
3,720 |
-1.46% |
13,400 |
| 2024/5/14 |
3,800 |
3,830 |
3,740 |
3,775 |
-0.92% |
7,200 |
| 2024/5/13 |
3,865 |
3,895 |
3,805 |
3,810 |
-1.42% |
5,500 |
| 2024/5/10 |
3,910 |
3,925 |
3,865 |
3,865 |
-1.15% |
5,500 |
| 2024/5/9 |
3,885 |
3,920 |
3,860 |
3,910 |
+1.16% |
6,800 |
| 2024/5/8 |
3,985 |
3,995 |
3,850 |
3,865 |
-2.52% |
8,400 |
|
