日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
4,807 |
4,920 |
4,779 |
4,884 |
+3.10% |
747,700 |
2024/9/18 |
4,724 |
4,756 |
4,702 |
4,737 |
+0.70% |
493,900 |
2024/9/17 |
4,660 |
4,719 |
4,601 |
4,704 |
+1.38% |
398,900 |
2024/9/13 |
4,671 |
4,684 |
4,634 |
4,640 |
-1.34% |
563,100 |
2024/9/12 |
4,730 |
4,738 |
4,657 |
4,703 |
+3.00% |
489,900 |
2024/9/11 |
4,566 |
4,601 |
4,544 |
4,566 |
+0.37% |
470,900 |
2024/9/10 |
4,552 |
4,595 |
4,536 |
4,549 |
-0.02% |
311,900 |
2024/9/9 |
4,450 |
4,567 |
4,450 |
4,550 |
+0.09% |
278,900 |
2024/9/6 |
4,556 |
4,595 |
4,505 |
4,546 |
-0.85% |
302,800 |
2024/9/5 |
4,510 |
4,675 |
4,510 |
4,585 |
+0.95% |
583,000 |
2024/9/4 |
4,577 |
4,615 |
4,538 |
4,542 |
-2.26% |
603,300 |
2024/9/3 |
4,602 |
4,699 |
4,596 |
4,647 |
+0.65% |
330,000 |
2024/9/2 |
4,714 |
4,719 |
4,617 |
4,617 |
-1.70% |
262,300 |
2024/8/30 |
4,627 |
4,732 |
4,612 |
4,697 |
+1.53% |
512,400 |
2024/8/29 |
4,663 |
4,670 |
4,616 |
4,626 |
-2.20% |
371,500 |
2024/8/28 |
4,697 |
4,794 |
4,689 |
4,730 |
+1.18% |
430,100 |
2024/8/27 |
4,694 |
4,728 |
4,672 |
4,675 |
-0.57% |
384,800 |
2024/8/26 |
4,667 |
4,717 |
4,654 |
4,702 |
-0.32% |
319,800 |
2024/8/23 |
4,650 |
4,718 |
4,647 |
4,717 |
+1.88% |
311,600 |
2024/8/22 |
4,630 |
4,660 |
4,591 |
4,630 |
+0.54% |
287,700 |
2024/8/21 |
4,581 |
4,662 |
4,581 |
4,605 |
-0.86% |
313,900 |
2024/8/20 |
4,619 |
4,662 |
4,580 |
4,645 |
+2.11% |
353,700 |
2024/8/19 |
4,535 |
4,595 |
4,466 |
4,549 |
-0.24% |
422,000 |
2024/8/16 |
4,670 |
4,670 |
4,554 |
4,560 |
-0.09% |
491,500 |
2024/8/15 |
4,600 |
4,614 |
4,529 |
4,564 |
-1.53% |
657,900 |
2024/8/14 |
4,680 |
4,713 |
4,551 |
4,635 |
-1.17% |
627,200 |
2024/8/13 |
4,557 |
4,715 |
4,485 |
4,690 |
+9.66% |
1,347,200 |
2024/8/9 |
4,244 |
4,344 |
4,184 |
4,277 |
+2.44% |
893,100 |
2024/8/8 |
4,311 |
4,427 |
4,032 |
4,175 |
-6.14% |
1,840,200 |
2024/8/7 |
4,200 |
4,560 |
4,200 |
4,448 |
+0.86% |
1,318,400 |
2024/8/6 |
4,448 |
4,448 |
4,267 |
4,410 |
+9.48% |
765,800 |
2024/8/5 |
4,245 |
4,265 |
3,996 |
4,028 |
-8.14% |
880,200 |
2024/8/2 |
4,508 |
4,509 |
4,377 |
4,385 |
-5.37% |
749,900 |
2024/8/1 |
4,701 |
4,739 |
4,580 |
4,634 |
-2.38% |
430,600 |
2024/7/31 |
4,672 |
4,747 |
4,651 |
4,747 |
+0.91% |
598,100 |
2024/7/30 |
4,721 |
4,742 |
4,679 |
4,704 |
-1.18% |
1,336,800 |
2024/7/29 |
4,739 |
4,769 |
4,721 |
4,760 |
+1.15% |
387,500 |
2024/7/26 |
4,697 |
4,746 |
4,674 |
4,706 |
+0.49% |
534,400 |
2024/7/25 |
4,807 |
4,818 |
4,683 |
4,683 |
-3.98% |
857,200 |
2024/7/24 |
4,950 |
4,970 |
4,872 |
4,877 |
-1.57% |
421,200 |
2024/7/23 |
5,015 |
5,055 |
4,953 |
4,955 |
+0.20% |
553,700 |
2024/7/22 |
4,984 |
4,996 |
4,886 |
4,945 |
+0.86% |
674,000 |
2024/7/19 |
4,975 |
4,976 |
4,869 |
4,903 |
-2.25% |
828,400 |
2024/7/18 |
4,961 |
5,021 |
4,961 |
5,016 |
+0.82% |
1,027,700 |
2024/7/17 |
4,928 |
4,994 |
4,928 |
4,975 |
+1.34% |
598,000 |
2024/7/16 |
4,935 |
4,939 |
4,866 |
4,909 |
+0.02% |
502,900 |
2024/7/12 |
4,837 |
4,911 |
4,830 |
4,908 |
+0.57% |
698,200 |
2024/7/11 |
4,857 |
4,889 |
4,821 |
4,880 |
+0.76% |
839,400 |
2024/7/10 |
4,879 |
4,885 |
4,820 |
4,843 |
-0.94% |
603,500 |
2024/7/9 |
4,894 |
4,917 |
4,855 |
4,889 |
+0.97% |
726,400 |
2024/7/8 |
4,965 |
4,983 |
4,825 |
4,842 |
-2.08% |
831,300 |
2024/7/5 |
5,071 |
5,088 |
4,941 |
4,945 |
-2.29% |
561,200 |
2024/7/4 |
5,061 |
5,071 |
4,998 |
5,061 |
+0.00% |
600,400 |
2024/7/3 |
5,193 |
5,226 |
5,045 |
5,061 |
-2.41% |
632,300 |
2024/7/2 |
5,200 |
5,266 |
5,142 |
5,186 |
+0.33% |
594,400 |
2024/7/1 |
5,131 |
5,193 |
5,131 |
5,169 |
+1.31% |
395,000 |
2024/6/28 |
5,145 |
5,149 |
5,067 |
5,102 |
+0.43% |
482,400 |
2024/6/27 |
5,059 |
5,115 |
5,058 |
5,080 |
-0.74% |
441,400 |
2024/6/26 |
5,108 |
5,122 |
5,052 |
5,118 |
+0.18% |
547,500 |
2024/6/25 |
5,084 |
5,203 |
5,084 |
5,109 |
+1.11% |
509,900 |
2024/6/24 |
5,064 |
5,163 |
5,053 |
5,053 |
+0.00% |
341,300 |
2024/6/21 |
5,106 |
5,140 |
5,032 |
5,053 |
-1.29% |
746,100 |
2024/6/20 |
5,165 |
5,194 |
5,088 |
5,119 |
-1.39% |
467,100 |
2024/6/19 |
5,141 |
5,245 |
5,141 |
5,191 |
+1.05% |
439,500 |
2024/6/18 |
5,102 |
5,138 |
5,066 |
5,137 |
+1.44% |
500,000 |
2024/6/17 |
5,303 |
5,332 |
5,061 |
5,064 |
-4.83% |
602,500 |
2024/6/14 |
5,241 |
5,359 |
5,236 |
5,321 |
+1.53% |
597,100 |
2024/6/13 |
5,370 |
5,395 |
5,225 |
5,241 |
-2.11% |
554,200 |
2024/6/12 |
5,558 |
5,563 |
5,343 |
5,354 |
-3.67% |
494,100 |
2024/6/11 |
5,605 |
5,627 |
5,539 |
5,558 |
-0.55% |
250,300 |
2024/6/10 |
5,517 |
5,603 |
5,501 |
5,589 |
+1.07% |
252,800 |
2024/6/7 |
5,745 |
5,759 |
5,507 |
5,530 |
-4.11% |
471,300 |
2024/6/6 |
5,820 |
5,858 |
5,733 |
5,767 |
-0.29% |
384,200 |
2024/6/5 |
5,656 |
5,799 |
5,620 |
5,784 |
+2.34% |
388,800 |
2024/6/4 |
5,605 |
5,678 |
5,540 |
5,652 |
+0.32% |
233,000 |
2024/6/3 |
5,669 |
5,696 |
5,610 |
5,634 |
+0.07% |
306,100 |
2024/5/31 |
5,517 |
5,633 |
5,505 |
5,630 |
+2.23% |
698,100 |
2024/5/30 |
5,473 |
5,530 |
5,458 |
5,507 |
-0.02% |
290,700 |
2024/5/29 |
5,482 |
5,529 |
5,448 |
5,508 |
+0.20% |
330,400 |
2024/5/28 |
5,525 |
5,567 |
5,459 |
5,497 |
+0.05% |
304,300 |
2024/5/27 |
5,615 |
5,629 |
5,443 |
5,494 |
-0.58% |
327,800 |
2024/5/24 |
5,499 |
5,547 |
5,468 |
5,526 |
-0.27% |
544,600 |
2024/5/23 |
5,757 |
5,757 |
5,541 |
5,541 |
-4.28% |
681,200 |
2024/5/22 |
5,829 |
5,877 |
5,784 |
5,789 |
-1.01% |
216,600 |
2024/5/21 |
5,911 |
5,962 |
5,843 |
5,848 |
-0.80% |
210,600 |
2024/5/20 |
5,906 |
5,960 |
5,854 |
5,895 |
-0.49% |
273,100 |
2024/5/17 |
5,959 |
5,998 |
5,901 |
5,924 |
-1.27% |
320,400 |
2024/5/16 |
6,066 |
6,078 |
5,932 |
6,000 |
-0.89% |
510,000 |
2024/5/15 |
6,222 |
6,294 |
6,048 |
6,054 |
-2.87% |
571,800 |
2024/5/14 |
5,899 |
6,273 |
5,856 |
6,233 |
+6.38% |
784,100 |
2024/5/13 |
5,895 |
5,964 |
5,813 |
5,859 |
+9.35% |
991,500 |
2024/5/10 |
5,382 |
5,450 |
5,339 |
5,358 |
-0.48% |
357,700 |
2024/5/9 |
5,393 |
5,475 |
5,365 |
5,384 |
-0.17% |
325,700 |
2024/5/8 |
5,544 |
5,548 |
5,353 |
5,393 |
-2.88% |
413,600 |
2024/5/7 |
5,565 |
5,565 |
5,475 |
5,553 |
+1.22% |
454,200 |
2024/5/2 |
5,473 |
5,490 |
5,429 |
5,486 |
-0.31% |
352,700 |
2024/5/1 |
5,412 |
5,509 |
5,409 |
5,503 |
+0.95% |
304,400 |
2024/4/30 |
5,473 |
5,501 |
5,424 |
5,451 |
+0.85% |
381,600 |
2024/4/26 |
5,341 |
5,419 |
5,313 |
5,405 |
+0.48% |
329,200 |
2024/4/25 |
5,421 |
5,441 |
5,355 |
5,379 |
-1.12% |
386,300 |
2024/4/24 |
5,384 |
5,440 |
5,381 |
5,440 |
+0.83% |
249,300 |
2024/4/23 |
5,418 |
5,418 |
5,332 |
5,395 |
-0.09% |
296,000 |
2024/4/22 |
5,361 |
5,400 |
5,332 |
5,400 |
+1.14% |
321,200 |
2024/4/19 |
5,420 |
5,434 |
5,242 |
5,339 |
-2.43% |
393,400 |
2024/4/18 |
5,500 |
5,532 |
5,451 |
5,472 |
-1.14% |
230,700 |
2024/4/17 |
5,639 |
5,643 |
5,520 |
5,535 |
-1.51% |
197,100 |
2024/4/16 |
5,721 |
5,729 |
5,584 |
5,620 |
-3.05% |
394,700 |
2024/4/15 |
5,725 |
5,826 |
5,687 |
5,797 |
+0.43% |
246,700 |
2024/4/12 |
5,762 |
5,812 |
5,711 |
5,772 |
+1.10% |
309,900 |
2024/4/11 |
5,626 |
5,724 |
5,608 |
5,709 |
+0.88% |
234,800 |
2024/4/10 |
5,590 |
5,680 |
5,590 |
5,659 |
+1.13% |
205,700 |
2024/4/9 |
5,602 |
5,637 |
5,573 |
5,596 |
-0.25% |
215,200 |
2024/4/8 |
5,541 |
5,652 |
5,506 |
5,610 |
+1.43% |
268,500 |
2024/4/5 |
5,578 |
5,604 |
5,523 |
5,531 |
-1.29% |
224,500 |
2024/4/4 |
5,568 |
5,648 |
5,542 |
5,603 |
+1.25% |
295,500 |
2024/4/3 |
5,613 |
5,633 |
5,520 |
5,534 |
-2.52% |
355,100 |
2024/4/2 |
5,664 |
5,690 |
5,604 |
5,677 |
+0.34% |
370,000 |
2024/4/1 |
5,644 |
5,715 |
5,634 |
5,658 |
+0.62% |
327,700 |
2024/3/29 |
5,504 |
5,635 |
5,500 |
5,623 |
+2.18% |
292,900 |
2024/3/28 |
5,514 |
5,572 |
5,481 |
5,503 |
-0.99% |
333,000 |
2024/3/27 |
5,516 |
5,597 |
5,499 |
5,558 |
+1.26% |
454,900 |
2024/3/26 |
5,527 |
5,547 |
5,468 |
5,489 |
-1.28% |
349,600 |
2024/3/25 |
5,580 |
5,616 |
5,537 |
5,560 |
-0.23% |
337,900 |
|