日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
5,420 |
5,510 |
5,390 |
5,490 |
+0.37% |
102,100 |
2024/10/23 |
5,470 |
5,510 |
5,440 |
5,470 |
-0.91% |
159,600 |
2024/10/22 |
5,600 |
5,620 |
5,470 |
5,520 |
-2.47% |
189,700 |
2024/10/21 |
5,550 |
5,690 |
5,530 |
5,660 |
+3.66% |
216,000 |
2024/10/18 |
5,510 |
5,530 |
5,440 |
5,460 |
+0.18% |
92,100 |
2024/10/17 |
5,520 |
5,520 |
5,390 |
5,450 |
-1.09% |
196,700 |
2024/10/16 |
5,520 |
5,560 |
5,430 |
5,510 |
-1.61% |
177,800 |
2024/10/15 |
5,700 |
5,700 |
5,540 |
5,600 |
-0.36% |
175,700 |
2024/10/11 |
5,630 |
5,690 |
5,580 |
5,620 |
-0.88% |
115,300 |
2024/10/10 |
5,780 |
5,780 |
5,630 |
5,670 |
-1.22% |
89,600 |
2024/10/9 |
5,850 |
5,910 |
5,740 |
5,740 |
-0.86% |
142,400 |
2024/10/8 |
5,750 |
5,810 |
5,740 |
5,790 |
+0.70% |
109,000 |
2024/10/7 |
5,750 |
5,780 |
5,680 |
5,750 |
+0.70% |
126,600 |
2024/10/4 |
5,710 |
5,750 |
5,690 |
5,710 |
+1.06% |
73,800 |
2024/10/3 |
5,780 |
5,820 |
5,640 |
5,650 |
-0.18% |
115,200 |
2024/10/2 |
5,760 |
5,870 |
5,580 |
5,660 |
-2.58% |
247,100 |
2024/10/1 |
5,690 |
5,820 |
5,690 |
5,810 |
+2.11% |
136,200 |
2024/9/30 |
5,570 |
5,740 |
5,530 |
5,690 |
-1.39% |
212,400 |
2024/9/27 |
5,800 |
5,840 |
5,730 |
5,770 |
-0.69% |
188,200 |
2024/9/26 |
5,670 |
5,820 |
5,650 |
5,810 |
+5.44% |
284,600 |
2024/9/25 |
5,410 |
5,530 |
5,400 |
5,510 |
+0.73% |
140,500 |
2024/9/24 |
5,440 |
5,480 |
5,400 |
5,470 |
+1.86% |
150,600 |
2024/9/20 |
5,370 |
5,400 |
5,340 |
5,370 |
+1.13% |
198,600 |
2024/9/19 |
5,290 |
5,340 |
5,200 |
5,310 |
+0.95% |
148,100 |
2024/9/18 |
5,120 |
5,290 |
5,110 |
5,260 |
+3.34% |
164,200 |
2024/9/17 |
5,140 |
5,140 |
5,000 |
5,090 |
-0.59% |
119,100 |
2024/9/13 |
5,110 |
5,140 |
5,040 |
5,120 |
+0.20% |
126,600 |
2024/9/12 |
5,280 |
5,280 |
5,090 |
5,110 |
+1.19% |
198,000 |
2024/9/11 |
5,130 |
5,190 |
5,050 |
5,050 |
-1.94% |
160,400 |
2024/9/10 |
5,140 |
5,210 |
5,100 |
5,150 |
+0.59% |
163,800 |
2024/9/9 |
5,020 |
5,120 |
4,995 |
5,120 |
-1.35% |
148,100 |
2024/9/6 |
5,290 |
5,320 |
5,150 |
5,190 |
-2.44% |
173,300 |
2024/9/5 |
5,310 |
5,410 |
5,300 |
5,320 |
-2.21% |
144,100 |
2024/9/4 |
5,390 |
5,500 |
5,340 |
5,440 |
-0.91% |
167,300 |
2024/9/3 |
5,600 |
5,620 |
5,480 |
5,490 |
-2.31% |
167,000 |
2024/9/2 |
5,660 |
5,730 |
5,610 |
5,620 |
-0.71% |
143,700 |
2024/8/30 |
5,690 |
5,700 |
5,640 |
5,660 |
+0.53% |
219,000 |
2024/8/29 |
5,530 |
5,650 |
5,520 |
5,630 |
+3.11% |
231,600 |
2024/8/28 |
5,460 |
5,490 |
5,400 |
5,460 |
-0.73% |
153,500 |
2024/8/27 |
5,400 |
5,540 |
5,350 |
5,500 |
+3.58% |
228,200 |
2024/8/26 |
5,350 |
5,390 |
5,290 |
5,310 |
-0.75% |
104,400 |
2024/8/23 |
5,330 |
5,360 |
5,290 |
5,350 |
+0.00% |
131,600 |
2024/8/22 |
5,380 |
5,400 |
5,300 |
5,350 |
+0.00% |
197,100 |
2024/8/21 |
5,310 |
5,380 |
5,220 |
5,350 |
+0.56% |
173,200 |
2024/8/20 |
5,270 |
5,340 |
5,260 |
5,320 |
+0.95% |
156,600 |
2024/8/19 |
5,390 |
5,390 |
5,250 |
5,270 |
-2.23% |
176,400 |
2024/8/16 |
5,350 |
5,410 |
5,270 |
5,390 |
+2.28% |
166,500 |
2024/8/15 |
5,250 |
5,330 |
5,220 |
5,270 |
+0.38% |
217,500 |
2024/8/14 |
5,250 |
5,310 |
5,190 |
5,250 |
-0.76% |
282,500 |
2024/8/13 |
5,360 |
5,370 |
5,210 |
5,290 |
+1.73% |
402,700 |
2024/8/9 |
5,170 |
5,270 |
5,110 |
5,200 |
+1.36% |
397,200 |
2024/8/8 |
4,980 |
5,240 |
4,955 |
5,130 |
-1.91% |
500,500 |
2024/8/7 |
5,250 |
5,330 |
5,070 |
5,230 |
+13.08% |
941,400 |
2024/8/6 |
4,625 |
4,625 |
4,625 |
4,625 |
+17.83% |
161,800 |
2024/8/5 |
4,075 |
4,080 |
3,800 |
3,925 |
-9.87% |
258,600 |
2024/8/2 |
4,495 |
4,530 |
4,345 |
4,355 |
-7.44% |
238,100 |
2024/8/1 |
4,705 |
4,740 |
4,670 |
4,705 |
+0.21% |
250,000 |
2024/7/31 |
4,515 |
4,705 |
4,510 |
4,695 |
+3.19% |
389,400 |
2024/7/30 |
4,530 |
4,555 |
4,490 |
4,550 |
-0.22% |
114,300 |
2024/7/29 |
4,485 |
4,590 |
4,485 |
4,560 |
+2.24% |
128,700 |
2024/7/26 |
4,490 |
4,520 |
4,445 |
4,460 |
-2.62% |
190,000 |
2024/7/25 |
4,685 |
4,705 |
4,570 |
4,580 |
-2.76% |
194,400 |
2024/7/24 |
4,700 |
4,780 |
4,700 |
4,710 |
-1.05% |
183,300 |
2024/7/23 |
4,680 |
4,790 |
4,680 |
4,760 |
+3.03% |
132,700 |
2024/7/22 |
4,700 |
4,730 |
4,600 |
4,620 |
-2.12% |
160,200 |
2024/7/19 |
4,690 |
4,745 |
4,670 |
4,720 |
+1.51% |
107,600 |
2024/7/18 |
4,650 |
4,730 |
4,595 |
4,650 |
-1.48% |
177,100 |
2024/7/17 |
4,780 |
4,780 |
4,700 |
4,720 |
-0.94% |
164,300 |
2024/7/16 |
4,750 |
4,855 |
4,750 |
4,765 |
+0.42% |
120,500 |
2024/7/12 |
4,780 |
4,815 |
4,690 |
4,745 |
-1.66% |
121,700 |
2024/7/11 |
4,845 |
4,920 |
4,785 |
4,825 |
-0.21% |
166,400 |
2024/7/10 |
4,800 |
4,835 |
4,775 |
4,835 |
+0.62% |
180,700 |
2024/7/9 |
4,800 |
4,825 |
4,735 |
4,805 |
+1.37% |
115,800 |
2024/7/8 |
4,830 |
4,840 |
4,700 |
4,740 |
-1.96% |
135,200 |
2024/7/5 |
4,855 |
4,880 |
4,800 |
4,835 |
-0.41% |
125,600 |
2024/7/4 |
4,760 |
4,855 |
4,760 |
4,855 |
+2.10% |
118,900 |
2024/7/3 |
4,710 |
4,770 |
4,660 |
4,755 |
+0.74% |
126,100 |
2024/7/2 |
4,720 |
4,755 |
4,670 |
4,720 |
-0.74% |
224,400 |
2024/7/1 |
4,755 |
4,765 |
4,715 |
4,755 |
+0.74% |
153,800 |
2024/6/28 |
4,765 |
4,775 |
4,660 |
4,720 |
-0.42% |
213,300 |
2024/6/27 |
4,650 |
4,750 |
4,650 |
4,740 |
+2.27% |
180,800 |
2024/6/26 |
4,570 |
4,650 |
4,570 |
4,635 |
+1.42% |
116,400 |
2024/6/25 |
4,530 |
4,595 |
4,530 |
4,570 |
+0.77% |
134,300 |
2024/6/24 |
4,540 |
4,570 |
4,480 |
4,535 |
+0.78% |
149,700 |
2024/6/21 |
4,530 |
4,575 |
4,480 |
4,500 |
-0.77% |
349,700 |
2024/6/20 |
4,605 |
4,605 |
4,505 |
4,535 |
-2.47% |
149,600 |
2024/6/19 |
4,720 |
4,730 |
4,610 |
4,650 |
-1.27% |
136,700 |
2024/6/18 |
4,770 |
4,795 |
4,700 |
4,710 |
-0.21% |
110,800 |
2024/6/17 |
4,715 |
4,730 |
4,675 |
4,720 |
+0.00% |
125,000 |
2024/6/14 |
4,690 |
4,725 |
4,625 |
4,720 |
+0.00% |
257,700 |
2024/6/13 |
4,840 |
4,870 |
4,715 |
4,720 |
-1.05% |
245,200 |
2024/6/12 |
4,590 |
4,790 |
4,580 |
4,770 |
+5.07% |
335,400 |
2024/6/11 |
4,635 |
4,650 |
4,520 |
4,540 |
-1.20% |
148,000 |
2024/6/10 |
4,465 |
4,600 |
4,465 |
4,595 |
+2.91% |
161,400 |
2024/6/7 |
4,540 |
4,585 |
4,465 |
4,465 |
-2.40% |
146,900 |
2024/6/6 |
4,625 |
4,640 |
4,565 |
4,575 |
+1.44% |
154,300 |
2024/6/5 |
4,555 |
4,585 |
4,485 |
4,510 |
-0.33% |
208,400 |
2024/6/4 |
4,725 |
4,765 |
4,525 |
4,525 |
-5.24% |
300,000 |
2024/6/3 |
4,745 |
4,810 |
4,710 |
4,775 |
+0.42% |
228,000 |
2024/5/31 |
4,755 |
4,785 |
4,705 |
4,755 |
+1.49% |
422,400 |
2024/5/30 |
4,620 |
4,745 |
4,615 |
4,685 |
+0.43% |
254,400 |
2024/5/29 |
4,545 |
4,665 |
4,535 |
4,665 |
+2.41% |
212,700 |
2024/5/28 |
4,560 |
4,585 |
4,530 |
4,555 |
+0.55% |
209,800 |
2024/5/27 |
4,510 |
4,530 |
4,465 |
4,530 |
+1.12% |
169,800 |
2024/5/24 |
4,440 |
4,515 |
4,435 |
4,480 |
+0.11% |
147,200 |
2024/5/23 |
4,470 |
4,505 |
4,435 |
4,475 |
+0.11% |
131,300 |
2024/5/22 |
4,475 |
4,540 |
4,435 |
4,470 |
-0.11% |
211,700 |
2024/5/21 |
4,455 |
4,495 |
4,455 |
4,475 |
+1.70% |
130,500 |
2024/5/20 |
4,410 |
4,435 |
4,400 |
4,400 |
+0.11% |
145,000 |
2024/5/17 |
4,310 |
4,400 |
4,305 |
4,395 |
+1.03% |
117,400 |
2024/5/16 |
4,350 |
4,380 |
4,320 |
4,350 |
+0.46% |
206,600 |
2024/5/15 |
4,330 |
4,360 |
4,305 |
4,330 |
+1.64% |
189,500 |
2024/5/14 |
4,285 |
4,310 |
4,220 |
4,260 |
-1.05% |
254,300 |
2024/5/13 |
4,300 |
4,350 |
4,280 |
4,305 |
+0.35% |
203,800 |
2024/5/10 |
4,375 |
4,400 |
4,240 |
4,290 |
-0.46% |
225,200 |
2024/5/9 |
4,195 |
4,350 |
4,195 |
4,310 |
+2.74% |
220,200 |
2024/5/8 |
4,095 |
4,210 |
4,065 |
4,195 |
-0.94% |
480,100 |
2024/5/7 |
4,300 |
4,310 |
4,225 |
4,235 |
-0.35% |
212,300 |
2024/5/2 |
4,200 |
4,265 |
4,185 |
4,250 |
+0.00% |
120,900 |
2024/5/1 |
4,270 |
4,310 |
4,210 |
4,250 |
-2.07% |
136,600 |
2024/4/30 |
4,300 |
4,370 |
4,250 |
4,340 |
+0.93% |
216,300 |
2024/4/26 |
4,100 |
4,315 |
4,060 |
4,300 |
+3.12% |
635,100 |
2024/4/25 |
4,160 |
4,200 |
4,090 |
4,170 |
+0.48% |
430,100 |
|