日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
4,410 |
4,410 |
4,320 |
4,350 |
-2.79% |
85,900 |
2024/10/23 |
4,520 |
4,550 |
4,475 |
4,475 |
-2.19% |
68,700 |
2024/10/22 |
4,680 |
4,685 |
4,495 |
4,575 |
-1.72% |
120,000 |
2024/10/21 |
4,600 |
4,675 |
4,525 |
4,655 |
+3.79% |
150,800 |
2024/10/18 |
4,435 |
4,525 |
4,435 |
4,485 |
+1.24% |
47,000 |
2024/10/17 |
4,500 |
4,505 |
4,425 |
4,430 |
-0.11% |
49,900 |
2024/10/16 |
4,350 |
4,475 |
4,335 |
4,435 |
+0.34% |
73,800 |
2024/10/15 |
4,435 |
4,440 |
4,370 |
4,420 |
+0.68% |
70,000 |
2024/10/11 |
4,475 |
4,475 |
4,360 |
4,390 |
-0.79% |
41,700 |
2024/10/10 |
4,470 |
4,480 |
4,425 |
4,425 |
-1.01% |
43,700 |
2024/10/9 |
4,415 |
4,490 |
4,415 |
4,470 |
+1.82% |
30,600 |
2024/10/8 |
4,450 |
4,450 |
4,375 |
4,390 |
-1.35% |
62,700 |
2024/10/7 |
4,375 |
4,475 |
4,375 |
4,450 |
+3.25% |
71,700 |
2024/10/4 |
4,365 |
4,420 |
4,310 |
4,310 |
-0.23% |
60,900 |
2024/10/3 |
4,365 |
4,365 |
4,285 |
4,320 |
+2.98% |
87,600 |
2024/10/2 |
4,360 |
4,380 |
4,185 |
4,195 |
-5.20% |
122,000 |
2024/10/1 |
4,310 |
4,465 |
4,300 |
4,425 |
+1.72% |
59,200 |
2024/9/30 |
4,390 |
4,440 |
4,340 |
4,350 |
-4.40% |
82,200 |
2024/9/27 |
4,525 |
4,645 |
4,520 |
4,550 |
-1.09% |
66,900 |
2024/9/26 |
4,530 |
4,610 |
4,485 |
4,600 |
+3.14% |
106,500 |
2024/9/25 |
4,565 |
4,575 |
4,445 |
4,460 |
-2.30% |
106,500 |
2024/9/24 |
4,635 |
4,695 |
4,515 |
4,565 |
-1.51% |
150,600 |
2024/9/20 |
4,695 |
4,700 |
4,620 |
4,635 |
+0.00% |
69,500 |
2024/9/19 |
4,635 |
4,700 |
4,615 |
4,635 |
+1.53% |
85,000 |
2024/9/18 |
4,595 |
4,615 |
4,530 |
4,565 |
+0.33% |
47,000 |
2024/9/17 |
4,600 |
4,610 |
4,445 |
4,550 |
+0.11% |
61,900 |
2024/9/13 |
4,590 |
4,590 |
4,480 |
4,545 |
-1.20% |
115,100 |
2024/9/12 |
4,505 |
4,635 |
4,505 |
4,600 |
+4.07% |
114,700 |
2024/9/11 |
4,585 |
4,585 |
4,375 |
4,420 |
-4.12% |
89,400 |
2024/9/10 |
4,560 |
4,675 |
4,525 |
4,610 |
+1.77% |
90,800 |
2024/9/9 |
4,355 |
4,560 |
4,355 |
4,530 |
-0.33% |
137,700 |
2024/9/6 |
4,440 |
4,550 |
4,425 |
4,545 |
+2.36% |
118,900 |
2024/9/5 |
4,420 |
4,605 |
4,385 |
4,440 |
-0.67% |
125,100 |
2024/9/4 |
4,595 |
4,670 |
4,440 |
4,470 |
-5.30% |
125,100 |
2024/9/3 |
4,590 |
4,740 |
4,590 |
4,720 |
+2.83% |
116,300 |
2024/9/2 |
4,585 |
4,615 |
4,495 |
4,590 |
+0.99% |
100,400 |
2024/8/30 |
4,460 |
4,560 |
4,410 |
4,545 |
+2.83% |
108,600 |
2024/8/29 |
4,425 |
4,450 |
4,335 |
4,420 |
+0.34% |
91,000 |
2024/8/28 |
4,415 |
4,475 |
4,340 |
4,405 |
-0.56% |
149,900 |
2024/8/27 |
4,220 |
4,450 |
4,220 |
4,430 |
+6.75% |
371,900 |
2024/8/26 |
3,930 |
4,165 |
3,900 |
4,150 |
+6.00% |
203,400 |
2024/8/23 |
3,895 |
3,935 |
3,825 |
3,915 |
+1.82% |
91,200 |
2024/8/22 |
3,855 |
3,915 |
3,830 |
3,845 |
+0.65% |
80,900 |
2024/8/21 |
3,820 |
3,880 |
3,800 |
3,820 |
-2.18% |
88,900 |
2024/8/20 |
3,775 |
3,915 |
3,775 |
3,905 |
+4.41% |
78,800 |
2024/8/19 |
3,770 |
3,880 |
3,740 |
3,740 |
-2.22% |
102,700 |
2024/8/16 |
3,760 |
3,830 |
3,685 |
3,825 |
+2.82% |
124,100 |
2024/8/15 |
3,700 |
3,760 |
3,645 |
3,720 |
+0.40% |
98,000 |
2024/8/14 |
3,740 |
3,750 |
3,640 |
3,705 |
+0.82% |
77,100 |
2024/8/13 |
3,590 |
3,685 |
3,545 |
3,675 |
+3.96% |
70,500 |
2024/8/9 |
3,635 |
3,665 |
3,480 |
3,535 |
-0.84% |
139,100 |
2024/8/8 |
3,500 |
3,625 |
3,500 |
3,565 |
-0.28% |
122,800 |
2024/8/7 |
3,450 |
3,635 |
3,395 |
3,575 |
+1.56% |
186,500 |
2024/8/6 |
3,450 |
3,525 |
3,310 |
3,520 |
+16.17% |
234,900 |
2024/8/5 |
3,365 |
3,485 |
3,005 |
3,030 |
-16.87% |
362,200 |
2024/8/2 |
3,900 |
3,900 |
3,645 |
3,645 |
-9.33% |
266,600 |
2024/8/1 |
4,060 |
4,105 |
3,945 |
4,020 |
-0.99% |
213,400 |
2024/7/31 |
4,185 |
4,365 |
4,005 |
4,060 |
-5.91% |
558,600 |
2024/7/30 |
4,400 |
4,400 |
4,240 |
4,315 |
-0.35% |
180,800 |
2024/7/29 |
4,290 |
4,345 |
4,225 |
4,330 |
+3.46% |
129,300 |
2024/7/26 |
4,180 |
4,260 |
4,165 |
4,185 |
-0.48% |
97,100 |
2024/7/25 |
4,265 |
4,315 |
4,205 |
4,205 |
-3.00% |
133,000 |
2024/7/24 |
4,435 |
4,475 |
4,325 |
4,335 |
-2.14% |
130,800 |
2024/7/23 |
4,495 |
4,530 |
4,410 |
4,430 |
+0.11% |
96,400 |
2024/7/22 |
4,550 |
4,555 |
4,360 |
4,425 |
-2.64% |
114,100 |
2024/7/19 |
4,640 |
4,680 |
4,520 |
4,545 |
-2.05% |
103,300 |
2024/7/18 |
4,660 |
4,725 |
4,635 |
4,640 |
-1.69% |
77,100 |
2024/7/17 |
4,760 |
4,790 |
4,695 |
4,720 |
-0.53% |
107,700 |
2024/7/16 |
4,545 |
4,750 |
4,510 |
4,745 |
+5.56% |
138,600 |
2024/7/12 |
4,430 |
4,540 |
4,430 |
4,495 |
+0.11% |
224,700 |
2024/7/11 |
4,510 |
4,510 |
4,335 |
4,490 |
-1.10% |
181,900 |
2024/7/10 |
4,630 |
4,685 |
4,535 |
4,540 |
-1.73% |
80,600 |
2024/7/9 |
4,605 |
4,670 |
4,550 |
4,620 |
+1.32% |
82,000 |
2024/7/8 |
4,550 |
4,600 |
4,530 |
4,560 |
+0.77% |
45,800 |
2024/7/5 |
4,590 |
4,620 |
4,525 |
4,525 |
-1.09% |
59,300 |
2024/7/4 |
4,575 |
4,645 |
4,550 |
4,575 |
+0.22% |
63,600 |
2024/7/3 |
4,590 |
4,625 |
4,545 |
4,565 |
-0.54% |
73,700 |
2024/7/2 |
4,565 |
4,620 |
4,545 |
4,590 |
+2.00% |
113,500 |
2024/7/1 |
4,640 |
4,670 |
4,500 |
4,500 |
-2.39% |
122,800 |
2024/6/28 |
4,705 |
4,705 |
4,610 |
4,610 |
-1.81% |
91,300 |
2024/6/27 |
4,670 |
4,730 |
4,660 |
4,695 |
+0.11% |
80,500 |
2024/6/26 |
4,700 |
4,745 |
4,670 |
4,690 |
-0.64% |
127,800 |
2024/6/25 |
4,570 |
4,720 |
4,535 |
4,720 |
+3.17% |
148,400 |
2024/6/24 |
4,570 |
4,685 |
4,535 |
4,575 |
+0.88% |
214,800 |
2024/6/21 |
4,380 |
4,615 |
4,350 |
4,535 |
+3.78% |
248,500 |
2024/6/20 |
4,250 |
4,370 |
4,250 |
4,370 |
+2.94% |
95,200 |
2024/6/19 |
4,205 |
4,255 |
4,205 |
4,245 |
+0.12% |
45,000 |
2024/6/18 |
4,270 |
4,290 |
4,135 |
4,240 |
+0.59% |
82,500 |
2024/6/17 |
4,165 |
4,240 |
4,140 |
4,215 |
-1.40% |
147,900 |
2024/6/14 |
4,005 |
4,275 |
4,000 |
4,275 |
+6.74% |
202,400 |
2024/6/13 |
4,040 |
4,090 |
4,000 |
4,005 |
-0.99% |
144,500 |
2024/6/12 |
4,150 |
4,190 |
3,980 |
4,045 |
-3.00% |
229,200 |
2024/6/11 |
4,185 |
4,260 |
4,090 |
4,170 |
-0.71% |
259,800 |
2024/6/10 |
4,435 |
4,445 |
3,985 |
4,200 |
-8.20% |
1,040,200 |
2024/6/7 |
4,445 |
4,590 |
4,435 |
4,575 |
+2.01% |
156,700 |
2024/6/6 |
4,370 |
4,505 |
4,370 |
4,485 |
+3.34% |
167,100 |
2024/6/5 |
4,355 |
4,375 |
4,310 |
4,340 |
-0.46% |
86,300 |
2024/6/4 |
4,280 |
4,425 |
4,265 |
4,360 |
+2.59% |
152,400 |
2024/6/3 |
4,215 |
4,275 |
4,205 |
4,250 |
+0.83% |
108,300 |
2024/5/31 |
4,120 |
4,220 |
4,110 |
4,215 |
+2.68% |
118,800 |
2024/5/30 |
3,920 |
4,120 |
3,905 |
4,105 |
+2.88% |
180,300 |
2024/5/29 |
4,060 |
4,080 |
3,965 |
3,990 |
-1.97% |
181,700 |
2024/5/28 |
4,050 |
4,125 |
4,015 |
4,070 |
+1.50% |
170,700 |
2024/5/27 |
4,275 |
4,280 |
3,890 |
4,010 |
-4.75% |
507,200 |
2024/5/24 |
4,165 |
4,240 |
4,165 |
4,210 |
-1.29% |
127,400 |
2024/5/23 |
4,215 |
4,305 |
4,190 |
4,265 |
+1.19% |
61,400 |
2024/5/22 |
4,290 |
4,310 |
4,185 |
4,215 |
-2.20% |
115,900 |
2024/5/21 |
4,360 |
4,405 |
4,310 |
4,310 |
-0.92% |
81,200 |
2024/5/20 |
4,275 |
4,390 |
4,250 |
4,350 |
+1.99% |
120,300 |
2024/5/17 |
4,175 |
4,280 |
4,155 |
4,265 |
+1.67% |
97,300 |
2024/5/16 |
4,200 |
4,240 |
4,185 |
4,195 |
+0.12% |
76,300 |
2024/5/15 |
4,300 |
4,300 |
4,190 |
4,190 |
-1.99% |
68,900 |
2024/5/14 |
4,190 |
4,275 |
4,190 |
4,275 |
+2.15% |
101,200 |
2024/5/13 |
4,085 |
4,205 |
4,075 |
4,185 |
+1.33% |
115,800 |
2024/5/10 |
4,230 |
4,230 |
4,115 |
4,130 |
-1.67% |
160,200 |
2024/5/9 |
4,110 |
4,275 |
4,100 |
4,200 |
+1.94% |
159,300 |
2024/5/8 |
4,105 |
4,210 |
4,060 |
4,120 |
+0.37% |
174,100 |
2024/5/7 |
4,090 |
4,155 |
4,060 |
4,105 |
+1.48% |
203,900 |
2024/5/2 |
4,120 |
4,160 |
3,995 |
4,045 |
-1.10% |
362,500 |
2024/5/1 |
4,270 |
4,275 |
4,070 |
4,090 |
-8.09% |
613,200 |
2024/4/30 |
4,445 |
4,540 |
4,300 |
4,450 |
+0.68% |
283,400 |
2024/4/26 |
4,445 |
4,510 |
4,370 |
4,420 |
-0.11% |
389,300 |
2024/4/25 |
4,405 |
4,525 |
4,370 |
4,425 |
-0.45% |
241,300 |
|