日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
3,925 |
3,960 |
3,900 |
3,930 |
+1.03% |
117,900 |
2024/9/19 |
3,890 |
3,925 |
3,880 |
3,890 |
+0.00% |
111,600 |
2024/9/18 |
3,895 |
3,920 |
3,865 |
3,890 |
+0.78% |
83,700 |
2024/9/17 |
3,880 |
3,895 |
3,805 |
3,860 |
-0.52% |
109,300 |
2024/9/13 |
3,895 |
3,895 |
3,870 |
3,880 |
-0.39% |
73,600 |
2024/9/12 |
3,875 |
3,925 |
3,855 |
3,895 |
+1.56% |
118,800 |
2024/9/11 |
3,830 |
3,870 |
3,790 |
3,835 |
-1.03% |
129,300 |
2024/9/10 |
3,875 |
3,900 |
3,855 |
3,875 |
+0.65% |
70,400 |
2024/9/9 |
3,805 |
3,875 |
3,785 |
3,850 |
-1.28% |
127,100 |
2024/9/6 |
3,940 |
3,955 |
3,880 |
3,900 |
-1.02% |
87,100 |
2024/9/5 |
3,915 |
4,000 |
3,885 |
3,940 |
+0.00% |
113,400 |
2024/9/4 |
4,020 |
4,045 |
3,940 |
3,940 |
-3.67% |
149,500 |
2024/9/3 |
4,000 |
4,090 |
4,000 |
4,090 |
+2.89% |
108,800 |
2024/9/2 |
4,005 |
4,020 |
3,965 |
3,975 |
+0.13% |
86,300 |
2024/8/30 |
3,970 |
4,020 |
3,950 |
3,970 |
+0.00% |
103,600 |
2024/8/29 |
3,945 |
3,970 |
3,915 |
3,970 |
+0.63% |
92,100 |
2024/8/28 |
3,930 |
3,945 |
3,900 |
3,945 |
-0.63% |
139,700 |
2024/8/27 |
3,945 |
3,990 |
3,930 |
3,970 |
+1.28% |
101,100 |
2024/8/26 |
3,970 |
3,970 |
3,900 |
3,920 |
-1.26% |
106,300 |
2024/8/23 |
3,990 |
4,015 |
3,965 |
3,970 |
+0.25% |
104,500 |
2024/8/22 |
3,930 |
3,970 |
3,900 |
3,960 |
+0.51% |
116,300 |
2024/8/21 |
3,975 |
4,000 |
3,920 |
3,940 |
-1.87% |
199,100 |
2024/8/20 |
4,040 |
4,045 |
3,995 |
4,015 |
+0.25% |
147,300 |
2024/8/19 |
4,040 |
4,080 |
3,990 |
4,005 |
-1.96% |
184,300 |
2024/8/16 |
4,140 |
4,140 |
4,045 |
4,085 |
+1.36% |
150,700 |
2024/8/15 |
4,015 |
4,095 |
3,985 |
4,030 |
+1.38% |
153,900 |
2024/8/14 |
3,800 |
3,975 |
3,765 |
3,975 |
+5.16% |
291,200 |
2024/8/13 |
3,710 |
3,780 |
3,635 |
3,780 |
+1.75% |
404,600 |
2024/8/9 |
3,745 |
3,775 |
3,675 |
3,715 |
+0.95% |
480,300 |
2024/8/8 |
3,730 |
3,775 |
3,665 |
3,680 |
-15.60% |
792,600 |
2024/8/7 |
4,300 |
4,480 |
4,250 |
4,360 |
+1.40% |
271,400 |
2024/8/6 |
4,195 |
4,420 |
4,160 |
4,300 |
+11.25% |
316,500 |
2024/8/5 |
4,255 |
4,275 |
3,835 |
3,865 |
-14.59% |
460,100 |
2024/8/2 |
4,565 |
4,620 |
4,455 |
4,525 |
-4.03% |
275,600 |
2024/8/1 |
4,855 |
4,875 |
4,690 |
4,715 |
-3.87% |
127,200 |
2024/7/31 |
4,800 |
4,915 |
4,790 |
4,905 |
+2.83% |
270,700 |
2024/7/30 |
4,760 |
4,785 |
4,740 |
4,770 |
-0.42% |
84,500 |
2024/7/29 |
4,750 |
4,800 |
4,730 |
4,790 |
+1.91% |
89,400 |
2024/7/26 |
4,715 |
4,730 |
4,665 |
4,700 |
+0.32% |
95,300 |
2024/7/25 |
4,690 |
4,740 |
4,660 |
4,685 |
-1.16% |
150,400 |
2024/7/24 |
4,835 |
4,835 |
4,735 |
4,740 |
-1.96% |
99,500 |
2024/7/23 |
4,840 |
4,870 |
4,825 |
4,835 |
+0.52% |
89,200 |
2024/7/22 |
4,820 |
4,840 |
4,785 |
4,810 |
-0.31% |
124,600 |
2024/7/19 |
4,895 |
4,895 |
4,795 |
4,825 |
-0.72% |
97,700 |
2024/7/18 |
4,835 |
4,915 |
4,830 |
4,860 |
+0.62% |
161,900 |
2024/7/17 |
4,840 |
4,875 |
4,820 |
4,830 |
+0.62% |
139,300 |
2024/7/16 |
4,745 |
4,805 |
4,735 |
4,800 |
+1.48% |
148,100 |
2024/7/12 |
4,640 |
4,740 |
4,635 |
4,730 |
+1.72% |
156,400 |
2024/7/11 |
4,620 |
4,670 |
4,605 |
4,650 |
+0.98% |
143,400 |
2024/7/10 |
4,585 |
4,620 |
4,585 |
4,605 |
+0.33% |
95,400 |
2024/7/9 |
4,610 |
4,620 |
4,560 |
4,590 |
-0.65% |
173,000 |
2024/7/8 |
4,665 |
4,670 |
4,610 |
4,620 |
-1.18% |
193,700 |
2024/7/5 |
4,735 |
4,745 |
4,675 |
4,675 |
-1.06% |
100,800 |
2024/7/4 |
4,735 |
4,745 |
4,710 |
4,725 |
+0.53% |
142,000 |
2024/7/3 |
4,650 |
4,730 |
4,635 |
4,700 |
+0.53% |
197,600 |
2024/7/2 |
4,680 |
4,685 |
4,645 |
4,675 |
-0.11% |
160,400 |
2024/7/1 |
4,720 |
4,720 |
4,645 |
4,680 |
+0.54% |
247,100 |
2024/6/28 |
4,630 |
4,670 |
4,630 |
4,655 |
+0.00% |
211,000 |
2024/6/27 |
4,690 |
4,690 |
4,625 |
4,655 |
-1.17% |
315,400 |
2024/6/26 |
4,800 |
4,810 |
4,700 |
4,710 |
-2.48% |
281,700 |
2024/6/25 |
4,805 |
4,845 |
4,795 |
4,830 |
+1.05% |
97,200 |
2024/6/24 |
4,760 |
4,790 |
4,740 |
4,780 |
+0.74% |
73,700 |
2024/6/21 |
4,725 |
4,780 |
4,725 |
4,745 |
+0.42% |
125,600 |
2024/6/20 |
4,715 |
4,725 |
4,690 |
4,725 |
+0.32% |
109,200 |
2024/6/19 |
4,720 |
4,750 |
4,705 |
4,710 |
-0.42% |
88,600 |
2024/6/18 |
4,750 |
4,770 |
4,710 |
4,730 |
+0.11% |
96,400 |
2024/6/17 |
4,810 |
4,810 |
4,720 |
4,725 |
-2.17% |
155,200 |
2024/6/14 |
4,735 |
4,830 |
4,730 |
4,830 |
+1.47% |
127,400 |
2024/6/13 |
4,845 |
4,850 |
4,760 |
4,760 |
-1.75% |
123,000 |
2024/6/12 |
4,840 |
4,875 |
4,825 |
4,845 |
+0.10% |
104,600 |
2024/6/11 |
4,875 |
4,880 |
4,840 |
4,840 |
-0.51% |
66,200 |
2024/6/10 |
4,820 |
4,870 |
4,820 |
4,865 |
+1.25% |
95,700 |
2024/6/7 |
4,800 |
4,810 |
4,780 |
4,805 |
+0.21% |
66,700 |
2024/6/6 |
4,785 |
4,810 |
4,775 |
4,795 |
+0.21% |
101,000 |
2024/6/5 |
4,850 |
4,855 |
4,775 |
4,785 |
-1.85% |
183,900 |
2024/6/4 |
4,865 |
4,915 |
4,855 |
4,875 |
-0.41% |
104,600 |
2024/6/3 |
4,895 |
4,945 |
4,885 |
4,895 |
+0.72% |
113,700 |
2024/5/31 |
4,785 |
4,860 |
4,785 |
4,860 |
+2.10% |
186,600 |
2024/5/30 |
4,795 |
4,795 |
4,730 |
4,760 |
-1.24% |
230,400 |
2024/5/29 |
4,955 |
4,955 |
4,820 |
4,820 |
-2.63% |
248,300 |
2024/5/28 |
4,920 |
4,950 |
4,920 |
4,950 |
+0.30% |
100,400 |
2024/5/27 |
5,000 |
5,000 |
4,915 |
4,935 |
-0.50% |
123,100 |
2024/5/24 |
4,965 |
4,995 |
4,945 |
4,960 |
-0.60% |
105,000 |
2024/5/23 |
4,960 |
5,010 |
4,920 |
4,990 |
+0.20% |
147,800 |
2024/5/22 |
5,040 |
5,040 |
4,980 |
4,980 |
-0.80% |
116,600 |
2024/5/21 |
5,060 |
5,070 |
5,000 |
5,020 |
-0.79% |
127,800 |
2024/5/20 |
5,070 |
5,110 |
5,030 |
5,060 |
+0.80% |
181,700 |
2024/5/17 |
4,960 |
5,050 |
4,915 |
5,020 |
+2.66% |
471,000 |
2024/5/16 |
5,150 |
5,170 |
4,850 |
4,890 |
-12.52% |
1,125,600 |
2024/5/15 |
5,640 |
5,650 |
5,570 |
5,590 |
-0.89% |
83,900 |
2024/5/14 |
5,630 |
5,640 |
5,580 |
5,640 |
+0.18% |
68,000 |
2024/5/13 |
5,630 |
5,640 |
5,550 |
5,630 |
-0.18% |
78,600 |
2024/5/10 |
5,630 |
5,660 |
5,600 |
5,640 |
+0.18% |
81,500 |
2024/5/9 |
5,590 |
5,630 |
5,590 |
5,630 |
+0.72% |
73,200 |
2024/5/8 |
5,640 |
5,650 |
5,580 |
5,590 |
-0.89% |
48,900 |
2024/5/7 |
5,660 |
5,680 |
5,630 |
5,640 |
+0.36% |
83,400 |
2024/5/2 |
5,620 |
5,640 |
5,580 |
5,620 |
+0.00% |
46,800 |
2024/5/1 |
5,670 |
5,670 |
5,580 |
5,620 |
-1.06% |
78,700 |
2024/4/30 |
5,630 |
5,680 |
5,620 |
5,680 |
+0.18% |
67,800 |
2024/4/26 |
5,670 |
5,680 |
5,600 |
5,670 |
+0.71% |
84,400 |
2024/4/25 |
5,620 |
5,670 |
5,610 |
5,630 |
+0.18% |
102,000 |
2024/4/24 |
5,580 |
5,640 |
5,580 |
5,620 |
+1.08% |
91,400 |
2024/4/23 |
5,570 |
5,640 |
5,560 |
5,560 |
+0.54% |
145,800 |
2024/4/22 |
5,500 |
5,530 |
5,460 |
5,530 |
+1.65% |
105,700 |
2024/4/19 |
5,450 |
5,490 |
5,370 |
5,440 |
-0.73% |
120,500 |
2024/4/18 |
5,420 |
5,490 |
5,420 |
5,480 |
+1.11% |
68,000 |
2024/4/17 |
5,490 |
5,510 |
5,400 |
5,420 |
-0.73% |
112,800 |
2024/4/16 |
5,560 |
5,580 |
5,460 |
5,460 |
-1.97% |
106,400 |
2024/4/15 |
5,530 |
5,590 |
5,490 |
5,570 |
+0.54% |
78,000 |
2024/4/12 |
5,530 |
5,550 |
5,510 |
5,540 |
+0.36% |
57,500 |
2024/4/11 |
5,470 |
5,530 |
5,450 |
5,520 |
+0.00% |
50,200 |
2024/4/10 |
5,550 |
5,550 |
5,510 |
5,520 |
-1.08% |
58,700 |
2024/4/9 |
5,550 |
5,580 |
5,530 |
5,580 |
+1.09% |
66,300 |
2024/4/8 |
5,500 |
5,560 |
5,470 |
5,520 |
+1.10% |
106,300 |
2024/4/5 |
5,410 |
5,470 |
5,400 |
5,460 |
-0.36% |
73,400 |
2024/4/4 |
5,440 |
5,520 |
5,440 |
5,480 |
+1.29% |
70,800 |
2024/4/3 |
5,380 |
5,440 |
5,380 |
5,410 |
+0.00% |
83,700 |
2024/4/2 |
5,500 |
5,500 |
5,390 |
5,410 |
-0.73% |
85,000 |
2024/4/1 |
5,590 |
5,590 |
5,450 |
5,450 |
-2.33% |
105,800 |
2024/3/29 |
5,500 |
5,600 |
5,490 |
5,580 |
+1.82% |
93,300 |
2024/3/28 |
5,530 |
5,550 |
5,460 |
5,480 |
-2.49% |
140,600 |
2024/3/27 |
5,610 |
5,640 |
5,600 |
5,620 |
+0.90% |
118,600 |
2024/3/26 |
5,630 |
5,630 |
5,550 |
5,570 |
-0.54% |
96,500 |
|