日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
5,518 |
5,564 |
5,507 |
5,531 |
+0.97% |
341,400 |
2024/9/18 |
5,435 |
5,530 |
5,435 |
5,478 |
+0.79% |
374,600 |
2024/9/17 |
5,414 |
5,435 |
5,347 |
5,435 |
+0.22% |
628,500 |
2024/9/13 |
5,435 |
5,460 |
5,393 |
5,423 |
-0.26% |
503,200 |
2024/9/12 |
5,407 |
5,522 |
5,407 |
5,437 |
+0.69% |
540,300 |
2024/9/11 |
5,472 |
5,484 |
5,346 |
5,400 |
-1.41% |
837,300 |
2024/9/10 |
5,404 |
5,508 |
5,399 |
5,477 |
-0.40% |
601,700 |
2024/9/9 |
5,397 |
5,553 |
5,392 |
5,499 |
-0.60% |
780,400 |
2024/9/6 |
5,541 |
5,617 |
5,473 |
5,532 |
+0.95% |
792,800 |
2024/9/5 |
5,402 |
5,504 |
5,385 |
5,480 |
+0.88% |
496,400 |
2024/9/4 |
5,364 |
5,460 |
5,347 |
5,432 |
-0.64% |
574,900 |
2024/9/3 |
5,418 |
5,499 |
5,411 |
5,467 |
+1.30% |
390,000 |
2024/9/2 |
5,403 |
5,413 |
5,349 |
5,397 |
+0.19% |
366,300 |
2024/8/30 |
5,353 |
5,389 |
5,341 |
5,387 |
+0.86% |
420,900 |
2024/8/29 |
5,302 |
5,380 |
5,302 |
5,341 |
-0.17% |
638,000 |
2024/8/28 |
5,332 |
5,359 |
5,288 |
5,350 |
+0.21% |
698,300 |
2024/8/27 |
5,275 |
5,340 |
5,240 |
5,339 |
+2.05% |
549,100 |
2024/8/26 |
5,200 |
5,260 |
5,150 |
5,232 |
+0.15% |
509,200 |
2024/8/23 |
5,251 |
5,276 |
5,181 |
5,224 |
-0.08% |
612,500 |
2024/8/22 |
5,196 |
5,247 |
5,185 |
5,228 |
+1.81% |
698,400 |
2024/8/21 |
5,043 |
5,167 |
5,040 |
5,135 |
+1.62% |
589,000 |
2024/8/20 |
5,053 |
5,072 |
5,013 |
5,053 |
+1.16% |
557,400 |
2024/8/19 |
4,875 |
5,008 |
4,875 |
4,995 |
+2.50% |
645,000 |
2024/8/16 |
4,879 |
4,910 |
4,841 |
4,873 |
+0.99% |
407,200 |
2024/8/15 |
4,790 |
4,892 |
4,790 |
4,825 |
+0.44% |
539,600 |
2024/8/14 |
4,737 |
4,850 |
4,720 |
4,804 |
+0.90% |
383,800 |
2024/8/13 |
4,813 |
4,829 |
4,717 |
4,761 |
-0.75% |
523,700 |
2024/8/9 |
4,782 |
4,842 |
4,722 |
4,797 |
+1.01% |
894,200 |
2024/8/8 |
4,690 |
4,786 |
4,576 |
4,749 |
+2.44% |
1,145,800 |
2024/8/7 |
4,855 |
4,860 |
4,547 |
4,636 |
-1.68% |
2,090,700 |
2024/8/6 |
4,668 |
4,783 |
4,642 |
4,715 |
+3.90% |
1,278,100 |
2024/8/5 |
4,625 |
4,757 |
4,394 |
4,538 |
-4.76% |
1,564,600 |
2024/8/2 |
4,805 |
4,854 |
4,742 |
4,765 |
-3.89% |
947,100 |
2024/8/1 |
5,050 |
5,077 |
4,936 |
4,958 |
-2.63% |
541,800 |
2024/7/31 |
5,027 |
5,099 |
4,985 |
5,092 |
+1.05% |
498,900 |
2024/7/30 |
5,049 |
5,065 |
4,997 |
5,039 |
+0.42% |
415,000 |
2024/7/29 |
5,000 |
5,047 |
4,983 |
5,018 |
+0.90% |
430,600 |
2024/7/26 |
5,026 |
5,115 |
4,973 |
4,973 |
+0.24% |
746,800 |
2024/7/25 |
4,900 |
4,985 |
4,887 |
4,961 |
+0.96% |
758,600 |
2024/7/24 |
4,963 |
4,970 |
4,901 |
4,914 |
-1.31% |
496,000 |
2024/7/23 |
4,915 |
4,979 |
4,915 |
4,979 |
+1.12% |
425,900 |
2024/7/22 |
5,011 |
5,027 |
4,924 |
4,924 |
-3.19% |
783,700 |
2024/7/19 |
5,085 |
5,128 |
5,021 |
5,086 |
-0.04% |
707,900 |
2024/7/18 |
5,080 |
5,139 |
5,050 |
5,088 |
+0.16% |
1,017,300 |
2024/7/17 |
4,920 |
5,080 |
4,908 |
5,080 |
+3.99% |
950,700 |
2024/7/16 |
4,986 |
4,987 |
4,874 |
4,885 |
-1.77% |
747,300 |
2024/7/12 |
4,899 |
4,996 |
4,862 |
4,973 |
+0.91% |
518,500 |
2024/7/11 |
4,850 |
4,939 |
4,848 |
4,928 |
+1.78% |
758,800 |
2024/7/10 |
4,799 |
4,843 |
4,764 |
4,842 |
+0.85% |
625,100 |
2024/7/9 |
4,704 |
4,824 |
4,681 |
4,801 |
+2.96% |
820,600 |
2024/7/8 |
4,749 |
4,751 |
4,654 |
4,663 |
-1.79% |
850,600 |
2024/7/5 |
4,730 |
4,772 |
4,719 |
4,748 |
-0.08% |
503,700 |
2024/7/4 |
4,789 |
4,796 |
4,734 |
4,752 |
-0.75% |
475,000 |
2024/7/3 |
4,751 |
4,791 |
4,731 |
4,788 |
+0.44% |
545,300 |
2024/7/2 |
4,827 |
4,839 |
4,709 |
4,767 |
-1.87% |
1,053,500 |
2024/7/1 |
4,888 |
4,921 |
4,832 |
4,858 |
+0.54% |
1,249,000 |
2024/6/28 |
4,845 |
4,888 |
4,817 |
4,832 |
+0.67% |
820,600 |
2024/6/27 |
4,800 |
4,843 |
4,761 |
4,800 |
-0.60% |
791,000 |
2024/6/26 |
4,733 |
4,841 |
4,719 |
4,829 |
+0.54% |
949,800 |
2024/6/25 |
4,678 |
4,847 |
4,670 |
4,803 |
+3.14% |
1,649,300 |
2024/6/24 |
4,580 |
4,671 |
4,571 |
4,657 |
+1.50% |
1,218,800 |
2024/6/21 |
4,564 |
4,634 |
4,557 |
4,588 |
+1.28% |
1,418,300 |
2024/6/20 |
4,552 |
4,578 |
4,470 |
4,530 |
-0.51% |
941,800 |
2024/6/19 |
4,639 |
4,666 |
4,535 |
4,553 |
-0.33% |
1,720,800 |
2024/6/18 |
4,520 |
4,584 |
4,511 |
4,568 |
+1.26% |
757,600 |
2024/6/17 |
4,535 |
4,550 |
4,478 |
4,511 |
-1.03% |
754,900 |
2024/6/14 |
4,386 |
4,582 |
4,380 |
4,558 |
+2.29% |
1,775,500 |
2024/6/13 |
4,670 |
4,686 |
4,445 |
4,456 |
-3.36% |
1,406,100 |
2024/6/12 |
4,702 |
4,736 |
4,611 |
4,611 |
-2.68% |
1,061,900 |
2024/6/11 |
4,723 |
4,770 |
4,694 |
4,738 |
+0.96% |
845,800 |
2024/6/10 |
4,607 |
4,694 |
4,575 |
4,693 |
-0.49% |
1,161,300 |
2024/6/7 |
4,680 |
4,754 |
4,657 |
4,716 |
-0.21% |
1,150,900 |
2024/6/6 |
4,768 |
4,795 |
4,715 |
4,726 |
-2.32% |
1,468,000 |
2024/6/5 |
4,941 |
4,972 |
4,814 |
4,838 |
-2.22% |
1,786,800 |
2024/6/4 |
4,840 |
4,965 |
4,792 |
4,948 |
+2.66% |
1,866,800 |
2024/6/3 |
4,719 |
4,878 |
4,703 |
4,820 |
+2.36% |
1,696,400 |
2024/5/31 |
4,480 |
4,722 |
4,480 |
4,709 |
+3.61% |
7,824,500 |
2024/5/30 |
4,491 |
4,553 |
4,415 |
4,545 |
+0.80% |
1,507,900 |
2024/5/29 |
4,638 |
4,647 |
4,483 |
4,509 |
-3.26% |
1,889,500 |
2024/5/28 |
4,680 |
4,729 |
4,656 |
4,661 |
-1.42% |
1,234,600 |
2024/5/27 |
4,774 |
4,777 |
4,657 |
4,728 |
-1.11% |
1,581,600 |
2024/5/24 |
4,795 |
4,799 |
4,716 |
4,781 |
-1.73% |
1,584,500 |
2024/5/23 |
4,798 |
4,876 |
4,739 |
4,865 |
-0.06% |
1,479,800 |
2024/5/22 |
4,899 |
4,916 |
4,805 |
4,868 |
-1.06% |
1,246,000 |
2024/5/21 |
4,999 |
4,999 |
4,902 |
4,920 |
-1.68% |
1,530,900 |
2024/5/20 |
4,875 |
5,064 |
4,802 |
5,004 |
+3.39% |
2,449,900 |
2024/5/17 |
4,882 |
4,980 |
4,833 |
4,840 |
-2.18% |
1,775,800 |
2024/5/16 |
5,021 |
5,033 |
4,844 |
4,948 |
-1.39% |
2,788,400 |
2024/5/15 |
5,005 |
5,198 |
4,916 |
5,018 |
-4.75% |
5,107,700 |
2024/5/14 |
5,320 |
5,517 |
5,268 |
5,268 |
-15.95% |
5,411,000 |
2024/5/13 |
6,155 |
6,309 |
6,140 |
6,268 |
+1.56% |
1,202,100 |
2024/5/10 |
6,150 |
6,246 |
6,136 |
6,172 |
+0.31% |
908,300 |
2024/5/9 |
6,090 |
6,191 |
6,090 |
6,153 |
+1.05% |
711,200 |
2024/5/8 |
6,100 |
6,152 |
6,037 |
6,089 |
-0.99% |
1,130,800 |
2024/5/7 |
6,160 |
6,214 |
6,128 |
6,150 |
-0.05% |
870,000 |
2024/5/2 |
6,030 |
6,185 |
6,026 |
6,153 |
+2.35% |
1,567,800 |
2024/5/1 |
5,995 |
6,067 |
5,868 |
6,012 |
+5.14% |
3,351,000 |
2024/4/30 |
5,736 |
5,755 |
5,641 |
5,718 |
-0.23% |
803,500 |
2024/4/26 |
5,615 |
5,745 |
5,609 |
5,731 |
+1.43% |
634,400 |
2024/4/25 |
5,703 |
5,707 |
5,606 |
5,650 |
-0.93% |
596,000 |
2024/4/24 |
5,678 |
5,739 |
5,649 |
5,703 |
+0.42% |
515,200 |
2024/4/23 |
5,702 |
5,745 |
5,621 |
5,679 |
+0.50% |
729,500 |
2024/4/22 |
5,600 |
5,760 |
5,559 |
5,651 |
+2.54% |
1,141,300 |
2024/4/19 |
5,441 |
5,555 |
5,377 |
5,511 |
-0.11% |
1,172,600 |
2024/4/18 |
5,511 |
5,577 |
5,486 |
5,517 |
+0.97% |
1,099,800 |
2024/4/17 |
5,477 |
5,512 |
5,434 |
5,464 |
-0.22% |
863,200 |
2024/4/16 |
5,365 |
5,550 |
5,341 |
5,476 |
+0.77% |
1,106,600 |
2024/4/15 |
5,412 |
5,469 |
5,393 |
5,434 |
-1.07% |
512,600 |
2024/4/12 |
5,505 |
5,564 |
5,455 |
5,493 |
+0.77% |
587,400 |
2024/4/11 |
5,450 |
5,466 |
5,411 |
5,451 |
-0.67% |
727,700 |
2024/4/10 |
5,543 |
5,568 |
5,487 |
5,488 |
-0.99% |
491,100 |
2024/4/9 |
5,582 |
5,612 |
5,492 |
5,543 |
-1.23% |
854,000 |
2024/4/8 |
5,565 |
5,667 |
5,537 |
5,612 |
+1.35% |
770,900 |
2024/4/5 |
5,450 |
5,560 |
5,412 |
5,537 |
+0.87% |
933,400 |
2024/4/4 |
5,430 |
5,545 |
5,401 |
5,489 |
+1.07% |
906,800 |
2024/4/3 |
5,515 |
5,551 |
5,431 |
5,431 |
-2.77% |
1,040,100 |
2024/4/2 |
5,560 |
5,623 |
5,503 |
5,586 |
-2.39% |
1,309,800 |
2024/4/1 |
5,885 |
5,899 |
5,694 |
5,723 |
-2.69% |
1,144,300 |
2024/3/29 |
5,858 |
5,908 |
5,815 |
5,881 |
+1.01% |
589,100 |
2024/3/28 |
5,930 |
6,017 |
5,822 |
5,822 |
-2.69% |
796,900 |
2024/3/27 |
5,892 |
6,031 |
5,851 |
5,983 |
+1.93% |
1,026,600 |
2024/3/26 |
5,997 |
6,000 |
5,860 |
5,870 |
-2.51% |
895,200 |
2024/3/25 |
6,119 |
6,119 |
6,002 |
6,021 |
-1.25% |
745,200 |
|