日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/8 |
4,160 |
4,180 |
4,100 |
4,150 |
+0.61% |
12,100 |
2024/11/7 |
4,100 |
4,150 |
4,055 |
4,125 |
+1.60% |
9,900 |
2024/11/6 |
4,055 |
4,115 |
4,040 |
4,060 |
-0.12% |
5,100 |
2024/11/5 |
4,030 |
4,065 |
3,995 |
4,065 |
+1.88% |
7,000 |
2024/11/1 |
4,060 |
4,065 |
3,990 |
3,990 |
-2.68% |
6,400 |
2024/10/31 |
4,100 |
4,145 |
4,075 |
4,100 |
+0.37% |
11,500 |
2024/10/30 |
4,130 |
4,135 |
4,085 |
4,085 |
-0.61% |
27,000 |
2024/10/29 |
3,975 |
4,140 |
3,975 |
4,110 |
+3.40% |
12,600 |
2024/10/28 |
3,900 |
4,010 |
3,880 |
3,975 |
+1.92% |
11,300 |
2024/10/25 |
3,930 |
3,975 |
3,860 |
3,900 |
-1.27% |
12,400 |
2024/10/24 |
3,975 |
3,980 |
3,925 |
3,950 |
-0.63% |
10,300 |
2024/10/23 |
4,065 |
4,065 |
3,975 |
3,975 |
-1.24% |
11,400 |
2024/10/22 |
4,200 |
4,200 |
4,025 |
4,025 |
-3.48% |
13,600 |
2024/10/21 |
4,180 |
4,240 |
4,170 |
4,170 |
-0.12% |
7,800 |
2024/10/18 |
4,215 |
4,235 |
4,170 |
4,175 |
-0.71% |
8,300 |
2024/10/17 |
4,200 |
4,220 |
4,125 |
4,205 |
+0.36% |
10,200 |
2024/10/16 |
4,230 |
4,310 |
4,175 |
4,190 |
-1.87% |
13,700 |
2024/10/15 |
4,230 |
4,295 |
4,135 |
4,270 |
+2.64% |
19,100 |
2024/10/11 |
4,220 |
4,220 |
4,155 |
4,160 |
-1.42% |
5,900 |
2024/10/10 |
4,310 |
4,310 |
4,215 |
4,220 |
-2.09% |
10,000 |
2024/10/9 |
4,275 |
4,330 |
4,265 |
4,310 |
+1.06% |
7,700 |
2024/10/8 |
4,240 |
4,270 |
4,215 |
4,265 |
-0.35% |
6,500 |
2024/10/7 |
4,330 |
4,355 |
4,245 |
4,280 |
-0.81% |
15,800 |
2024/10/4 |
4,290 |
4,350 |
4,290 |
4,315 |
-0.12% |
9,900 |
2024/10/3 |
4,305 |
4,335 |
4,275 |
4,320 |
+2.49% |
12,600 |
2024/10/2 |
4,270 |
4,290 |
4,215 |
4,215 |
-2.54% |
11,400 |
2024/10/1 |
4,310 |
4,340 |
4,285 |
4,325 |
+0.35% |
7,900 |
2024/9/30 |
4,250 |
4,330 |
4,240 |
4,310 |
-1.26% |
11,100 |
2024/9/27 |
4,410 |
4,415 |
4,355 |
4,365 |
+0.11% |
19,400 |
2024/9/26 |
4,355 |
4,360 |
4,250 |
4,360 |
+1.75% |
21,300 |
2024/9/25 |
4,405 |
4,405 |
4,285 |
4,285 |
-2.61% |
8,500 |
2024/9/24 |
4,355 |
4,405 |
4,270 |
4,400 |
+2.68% |
19,500 |
2024/9/20 |
4,295 |
4,300 |
4,245 |
4,285 |
+1.30% |
11,100 |
2024/9/19 |
4,190 |
4,305 |
4,170 |
4,230 |
+1.32% |
28,200 |
2024/9/18 |
4,160 |
4,195 |
4,145 |
4,175 |
+0.97% |
7,800 |
2024/9/17 |
4,155 |
4,200 |
4,095 |
4,135 |
+0.12% |
9,100 |
2024/9/13 |
4,185 |
4,235 |
4,130 |
4,130 |
-0.60% |
11,600 |
2024/9/12 |
4,065 |
4,180 |
4,065 |
4,155 |
+3.36% |
11,000 |
2024/9/11 |
4,160 |
4,195 |
3,965 |
4,020 |
-3.37% |
18,200 |
2024/9/10 |
4,180 |
4,235 |
4,155 |
4,160 |
-1.07% |
6,600 |
2024/9/9 |
4,100 |
4,205 |
4,095 |
4,205 |
+1.45% |
13,400 |
2024/9/6 |
4,240 |
4,240 |
4,105 |
4,145 |
-2.24% |
11,600 |
2024/9/5 |
4,170 |
4,250 |
4,165 |
4,240 |
+1.68% |
10,900 |
2024/9/4 |
4,200 |
4,245 |
4,150 |
4,170 |
-2.34% |
14,000 |
2024/9/3 |
4,170 |
4,285 |
4,170 |
4,270 |
+2.64% |
7,600 |
2024/9/2 |
4,190 |
4,225 |
4,145 |
4,160 |
-0.72% |
5,200 |
2024/8/30 |
4,105 |
4,220 |
4,100 |
4,190 |
+2.32% |
15,200 |
2024/8/29 |
4,040 |
4,100 |
4,020 |
4,095 |
+0.74% |
6,300 |
2024/8/28 |
4,110 |
4,160 |
4,060 |
4,065 |
-2.05% |
5,500 |
2024/8/27 |
4,130 |
4,165 |
4,090 |
4,150 |
-0.12% |
7,800 |
2024/8/26 |
4,085 |
4,160 |
4,085 |
4,155 |
+1.34% |
7,700 |
2024/8/23 |
4,140 |
4,140 |
4,060 |
4,100 |
-1.32% |
7,500 |
2024/8/22 |
4,150 |
4,230 |
4,140 |
4,155 |
+0.36% |
12,300 |
2024/8/21 |
4,180 |
4,210 |
4,140 |
4,140 |
-1.66% |
9,500 |
2024/8/20 |
4,080 |
4,250 |
4,080 |
4,210 |
+4.47% |
21,300 |
2024/8/19 |
4,060 |
4,160 |
4,030 |
4,030 |
-0.98% |
17,900 |
2024/8/16 |
4,070 |
4,070 |
4,000 |
4,070 |
+1.62% |
16,600 |
2024/8/15 |
4,010 |
4,055 |
3,970 |
4,005 |
-0.25% |
15,400 |
2024/8/14 |
3,905 |
4,025 |
3,860 |
4,015 |
+3.08% |
25,700 |
2024/8/13 |
3,900 |
3,920 |
3,815 |
3,895 |
+0.52% |
14,900 |
2024/8/9 |
4,075 |
4,100 |
3,805 |
3,875 |
+9.15% |
45,600 |
2024/8/8 |
3,470 |
3,615 |
3,440 |
3,550 |
+1.28% |
27,000 |
2024/8/7 |
3,350 |
3,640 |
3,350 |
3,505 |
+1.01% |
27,500 |
2024/8/6 |
3,515 |
3,615 |
3,400 |
3,470 |
+5.95% |
36,500 |
2024/8/5 |
3,470 |
3,565 |
3,100 |
3,275 |
-11.25% |
61,000 |
2024/8/2 |
3,905 |
3,905 |
3,675 |
3,690 |
-8.78% |
56,400 |
2024/8/1 |
4,265 |
4,275 |
4,035 |
4,045 |
-4.82% |
25,600 |
2024/7/31 |
4,175 |
4,250 |
4,140 |
4,250 |
+1.80% |
16,900 |
2024/7/30 |
4,260 |
4,260 |
4,120 |
4,175 |
-1.76% |
42,800 |
2024/7/29 |
4,210 |
4,250 |
4,160 |
4,250 |
+1.92% |
11,800 |
2024/7/26 |
4,245 |
4,245 |
4,170 |
4,170 |
-0.36% |
10,700 |
2024/7/25 |
4,240 |
4,250 |
4,155 |
4,185 |
-2.90% |
23,100 |
2024/7/24 |
4,430 |
4,445 |
4,310 |
4,310 |
-2.71% |
10,700 |
2024/7/23 |
4,375 |
4,435 |
4,370 |
4,430 |
+1.49% |
12,200 |
2024/7/22 |
4,505 |
4,515 |
4,310 |
4,365 |
-3.11% |
22,100 |
2024/7/19 |
4,615 |
4,615 |
4,505 |
4,505 |
-2.59% |
20,100 |
2024/7/18 |
4,695 |
4,720 |
4,615 |
4,625 |
-1.80% |
16,000 |
2024/7/17 |
4,710 |
4,765 |
4,685 |
4,710 |
+0.75% |
16,200 |
2024/7/16 |
4,715 |
4,715 |
4,660 |
4,675 |
+0.11% |
12,500 |
2024/7/12 |
4,585 |
4,695 |
4,585 |
4,670 |
+1.85% |
15,500 |
2024/7/11 |
4,630 |
4,630 |
4,550 |
4,585 |
+0.33% |
9,700 |
2024/7/10 |
4,610 |
4,610 |
4,555 |
4,570 |
-0.33% |
9,400 |
2024/7/9 |
4,550 |
4,630 |
4,550 |
4,585 |
+0.77% |
26,700 |
2024/7/8 |
4,525 |
4,550 |
4,455 |
4,550 |
+1.90% |
15,500 |
2024/7/5 |
4,510 |
4,540 |
4,455 |
4,465 |
-1.33% |
17,300 |
2024/7/4 |
4,520 |
4,535 |
4,475 |
4,525 |
+1.00% |
17,100 |
2024/7/3 |
4,500 |
4,500 |
4,440 |
4,480 |
+0.34% |
9,400 |
2024/7/2 |
4,505 |
4,505 |
4,400 |
4,465 |
+0.56% |
15,200 |
2024/7/1 |
4,540 |
4,550 |
4,435 |
4,440 |
-1.11% |
13,000 |
2024/6/28 |
4,565 |
4,565 |
4,490 |
4,490 |
-1.10% |
8,200 |
2024/6/27 |
4,430 |
4,585 |
4,425 |
4,540 |
+2.02% |
22,500 |
2024/6/26 |
4,420 |
4,470 |
4,400 |
4,450 |
+1.25% |
8,200 |
2024/6/25 |
4,360 |
4,430 |
4,360 |
4,395 |
+0.57% |
9,300 |
2024/6/24 |
4,335 |
4,385 |
4,320 |
4,370 |
+0.46% |
8,300 |
2024/6/21 |
4,335 |
4,375 |
4,325 |
4,350 |
+0.35% |
13,900 |
2024/6/20 |
4,380 |
4,410 |
4,300 |
4,335 |
-1.25% |
15,500 |
2024/6/19 |
4,490 |
4,505 |
4,390 |
4,390 |
-1.90% |
10,400 |
2024/6/18 |
4,540 |
4,550 |
4,460 |
4,475 |
-0.11% |
12,500 |
2024/6/17 |
4,490 |
4,500 |
4,395 |
4,480 |
+1.01% |
17,800 |
2024/6/14 |
4,265 |
4,445 |
4,255 |
4,435 |
+4.48% |
25,000 |
2024/6/13 |
4,350 |
4,350 |
4,245 |
4,245 |
-2.41% |
9,700 |
2024/6/12 |
4,320 |
4,360 |
4,310 |
4,350 |
+0.69% |
7,300 |
2024/6/11 |
4,350 |
4,350 |
4,315 |
4,320 |
-0.35% |
9,600 |
2024/6/10 |
4,265 |
4,340 |
4,250 |
4,335 |
+1.64% |
19,200 |
2024/6/7 |
4,235 |
4,285 |
4,205 |
4,265 |
+1.55% |
8,900 |
2024/6/6 |
4,270 |
4,270 |
4,180 |
4,200 |
-0.24% |
9,800 |
2024/6/5 |
4,370 |
4,370 |
4,205 |
4,210 |
-3.66% |
32,000 |
2024/6/4 |
4,270 |
4,375 |
4,270 |
4,370 |
+1.75% |
25,400 |
2024/6/3 |
4,360 |
4,360 |
4,270 |
4,295 |
+0.12% |
12,100 |
2024/5/31 |
4,205 |
4,290 |
4,160 |
4,290 |
+2.51% |
16,400 |
2024/5/30 |
4,100 |
4,205 |
4,085 |
4,185 |
-0.48% |
26,500 |
2024/5/29 |
4,270 |
4,300 |
4,185 |
4,205 |
-2.32% |
29,400 |
2024/5/28 |
4,345 |
4,400 |
4,285 |
4,305 |
-0.12% |
23,500 |
2024/5/27 |
4,345 |
4,375 |
4,300 |
4,310 |
-0.58% |
21,700 |
2024/5/24 |
4,345 |
4,430 |
4,335 |
4,335 |
-1.59% |
17,700 |
2024/5/23 |
4,490 |
4,490 |
4,375 |
4,405 |
-1.01% |
28,000 |
2024/5/22 |
4,520 |
4,520 |
4,400 |
4,450 |
-1.55% |
31,300 |
2024/5/21 |
4,620 |
4,745 |
4,520 |
4,520 |
-1.95% |
28,900 |
2024/5/20 |
4,575 |
4,640 |
4,530 |
4,610 |
+0.11% |
30,200 |
2024/5/17 |
4,670 |
4,705 |
4,580 |
4,605 |
-1.39% |
22,200 |
2024/5/16 |
4,710 |
4,750 |
4,660 |
4,670 |
-0.74% |
25,100 |
2024/5/15 |
4,815 |
4,815 |
4,625 |
4,705 |
-0.84% |
34,600 |
2024/5/14 |
4,625 |
4,870 |
4,625 |
4,745 |
+4.17% |
68,700 |
|