日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
3,915 |
3,985 |
3,875 |
3,970 |
+1.02% |
8,900 |
2024/10/23 |
4,010 |
4,020 |
3,900 |
3,930 |
-2.24% |
7,700 |
2024/10/22 |
4,115 |
4,115 |
4,000 |
4,020 |
-2.19% |
10,700 |
2024/10/21 |
4,060 |
4,130 |
4,055 |
4,110 |
+1.23% |
5,000 |
2024/10/18 |
4,110 |
4,110 |
4,040 |
4,060 |
-0.25% |
2,300 |
2024/10/17 |
4,115 |
4,135 |
4,060 |
4,070 |
-1.09% |
4,500 |
2024/10/16 |
4,130 |
4,165 |
4,115 |
4,115 |
-0.72% |
2,300 |
2024/10/15 |
4,180 |
4,180 |
4,145 |
4,145 |
-0.36% |
3,200 |
2024/10/11 |
4,205 |
4,205 |
4,160 |
4,160 |
-1.07% |
3,300 |
2024/10/10 |
4,260 |
4,260 |
4,185 |
4,205 |
-1.29% |
4,400 |
2024/10/9 |
4,230 |
4,335 |
4,230 |
4,260 |
+1.07% |
7,400 |
2024/10/8 |
4,220 |
4,240 |
4,195 |
4,215 |
-1.52% |
4,700 |
2024/10/7 |
4,220 |
4,285 |
4,220 |
4,280 |
+1.42% |
6,600 |
2024/10/4 |
4,190 |
4,275 |
4,190 |
4,220 |
+0.72% |
7,200 |
2024/10/3 |
4,250 |
4,275 |
4,155 |
4,190 |
-0.71% |
8,300 |
2024/10/2 |
4,240 |
4,325 |
4,200 |
4,220 |
-1.97% |
16,900 |
2024/10/1 |
4,205 |
4,305 |
4,140 |
4,305 |
+1.77% |
9,600 |
2024/9/30 |
4,160 |
4,295 |
4,160 |
4,230 |
+0.12% |
13,300 |
2024/9/27 |
4,175 |
4,270 |
4,135 |
4,225 |
+1.20% |
17,800 |
2024/9/26 |
4,045 |
4,190 |
4,010 |
4,175 |
+5.03% |
45,600 |
2024/9/25 |
4,035 |
4,035 |
3,920 |
3,975 |
-1.12% |
17,700 |
2024/9/24 |
4,095 |
4,095 |
3,995 |
4,020 |
-0.37% |
8,900 |
2024/9/20 |
4,030 |
4,095 |
4,005 |
4,035 |
+0.75% |
15,200 |
2024/9/19 |
4,030 |
4,075 |
3,990 |
4,005 |
-0.62% |
9,200 |
2024/9/18 |
3,980 |
4,035 |
3,930 |
4,030 |
+1.26% |
8,800 |
2024/9/17 |
3,975 |
4,010 |
3,915 |
3,980 |
+0.13% |
9,400 |
2024/9/13 |
4,080 |
4,080 |
3,955 |
3,975 |
-3.52% |
13,300 |
2024/9/12 |
4,110 |
4,150 |
4,070 |
4,120 |
+1.73% |
7,500 |
2024/9/11 |
4,130 |
4,130 |
4,020 |
4,050 |
-1.82% |
7,300 |
2024/9/10 |
4,205 |
4,205 |
4,105 |
4,125 |
-1.67% |
6,900 |
2024/9/9 |
4,155 |
4,200 |
4,115 |
4,195 |
-0.71% |
8,700 |
2024/9/6 |
4,305 |
4,320 |
4,205 |
4,225 |
-0.82% |
6,200 |
2024/9/5 |
4,235 |
4,310 |
4,190 |
4,260 |
+0.59% |
8,700 |
2024/9/4 |
4,280 |
4,300 |
4,225 |
4,235 |
-1.74% |
6,600 |
2024/9/3 |
4,280 |
4,340 |
4,275 |
4,310 |
+1.06% |
12,200 |
2024/9/2 |
4,270 |
4,275 |
4,210 |
4,265 |
+0.00% |
7,000 |
2024/8/30 |
4,265 |
4,270 |
4,220 |
4,265 |
+0.00% |
5,400 |
2024/8/29 |
4,215 |
4,270 |
4,195 |
4,265 |
+0.24% |
14,100 |
2024/8/28 |
4,185 |
4,255 |
4,170 |
4,255 |
+1.07% |
6,000 |
2024/8/27 |
4,205 |
4,255 |
4,185 |
4,210 |
-1.06% |
10,100 |
2024/8/26 |
4,240 |
4,255 |
4,185 |
4,255 |
+2.04% |
8,400 |
2024/8/23 |
4,270 |
4,270 |
4,170 |
4,170 |
-2.00% |
10,300 |
2024/8/22 |
4,200 |
4,280 |
4,180 |
4,255 |
+1.55% |
6,900 |
2024/8/21 |
4,160 |
4,220 |
4,160 |
4,190 |
-0.24% |
6,500 |
2024/8/20 |
4,085 |
4,200 |
4,085 |
4,200 |
+3.07% |
8,000 |
2024/8/19 |
4,140 |
4,150 |
4,050 |
4,075 |
-1.33% |
6,800 |
2024/8/16 |
4,060 |
4,130 |
4,040 |
4,130 |
+2.86% |
8,400 |
2024/8/15 |
4,010 |
4,075 |
4,010 |
4,015 |
-0.86% |
4,300 |
2024/8/14 |
4,010 |
4,050 |
3,930 |
4,050 |
+1.25% |
9,200 |
2024/8/13 |
3,955 |
4,030 |
3,955 |
4,000 |
+1.01% |
6,500 |
2024/8/9 |
3,830 |
3,995 |
3,820 |
3,960 |
+5.32% |
18,900 |
2024/8/8 |
3,675 |
3,825 |
3,605 |
3,760 |
+1.76% |
14,100 |
2024/8/7 |
3,605 |
3,740 |
3,505 |
3,695 |
+0.54% |
18,100 |
2024/8/6 |
3,515 |
3,775 |
3,515 |
3,675 |
+8.89% |
20,500 |
2024/8/5 |
3,530 |
3,690 |
3,275 |
3,375 |
-8.41% |
36,400 |
2024/8/2 |
3,835 |
3,885 |
3,685 |
3,685 |
-7.30% |
38,300 |
2024/8/1 |
4,110 |
4,110 |
3,935 |
3,975 |
-4.22% |
12,600 |
2024/7/31 |
4,100 |
4,150 |
4,050 |
4,150 |
+0.48% |
8,300 |
2024/7/30 |
4,115 |
4,200 |
4,075 |
4,130 |
+0.36% |
45,100 |
2024/7/29 |
4,070 |
4,170 |
4,070 |
4,115 |
+2.11% |
11,800 |
2024/7/26 |
4,015 |
4,070 |
3,995 |
4,030 |
+1.00% |
8,500 |
2024/7/25 |
3,995 |
4,035 |
3,960 |
3,990 |
-0.25% |
16,600 |
2024/7/24 |
4,040 |
4,120 |
4,000 |
4,000 |
-1.11% |
10,000 |
2024/7/23 |
4,050 |
4,100 |
4,025 |
4,045 |
+0.75% |
7,300 |
2024/7/22 |
4,060 |
4,060 |
3,920 |
4,015 |
-0.37% |
15,200 |
2024/7/19 |
4,050 |
4,080 |
4,010 |
4,030 |
-0.62% |
5,200 |
2024/7/18 |
4,120 |
4,125 |
4,055 |
4,055 |
-0.73% |
8,700 |
2024/7/17 |
4,115 |
4,180 |
4,080 |
4,085 |
-0.24% |
9,700 |
2024/7/16 |
3,975 |
4,110 |
3,975 |
4,095 |
+3.02% |
17,800 |
2024/7/12 |
4,005 |
4,070 |
3,970 |
3,975 |
-0.75% |
11,100 |
2024/7/11 |
4,010 |
4,025 |
3,940 |
4,005 |
-0.99% |
16,700 |
2024/7/10 |
4,095 |
4,100 |
3,985 |
4,045 |
-0.74% |
11,700 |
2024/7/9 |
4,050 |
4,090 |
4,020 |
4,075 |
+1.12% |
16,700 |
2024/7/8 |
3,965 |
4,030 |
3,910 |
4,030 |
+2.41% |
17,000 |
2024/7/5 |
3,970 |
4,000 |
3,910 |
3,935 |
-0.63% |
10,700 |
2024/7/4 |
3,975 |
3,990 |
3,935 |
3,960 |
-0.38% |
9,800 |
2024/7/3 |
3,890 |
3,980 |
3,890 |
3,975 |
+2.19% |
20,100 |
2024/7/2 |
3,900 |
3,900 |
3,800 |
3,890 |
+0.78% |
15,100 |
2024/7/1 |
3,800 |
3,885 |
3,750 |
3,860 |
+2.12% |
20,200 |
2024/6/28 |
3,850 |
3,910 |
3,755 |
3,780 |
-1.43% |
29,500 |
2024/6/27 |
3,795 |
3,860 |
3,755 |
3,835 |
+2.95% |
40,700 |
2024/6/26 |
3,695 |
3,755 |
3,655 |
3,725 |
+1.92% |
150,300 |
2024/6/25 |
3,670 |
3,690 |
3,625 |
3,655 |
+0.55% |
67,600 |
2024/6/24 |
3,630 |
3,640 |
3,580 |
3,635 |
+0.41% |
47,400 |
2024/6/21 |
3,480 |
3,620 |
3,480 |
3,620 |
+4.02% |
29,400 |
2024/6/20 |
3,525 |
3,560 |
3,465 |
3,480 |
-1.14% |
13,100 |
2024/6/19 |
3,535 |
3,550 |
3,510 |
3,520 |
-0.42% |
5,700 |
2024/6/18 |
3,500 |
3,540 |
3,485 |
3,535 |
+1.58% |
5,800 |
2024/6/17 |
3,570 |
3,570 |
3,480 |
3,480 |
-2.52% |
7,000 |
2024/6/14 |
3,605 |
3,605 |
3,505 |
3,570 |
+4.23% |
17,600 |
2024/6/13 |
3,490 |
3,490 |
3,425 |
3,425 |
-1.72% |
6,000 |
2024/6/12 |
3,555 |
3,575 |
3,485 |
3,485 |
-2.24% |
8,900 |
2024/6/11 |
3,625 |
3,625 |
3,525 |
3,565 |
+0.28% |
15,700 |
2024/6/10 |
3,410 |
3,555 |
3,395 |
3,555 |
+4.71% |
16,900 |
2024/6/7 |
3,355 |
3,395 |
3,355 |
3,395 |
+1.34% |
4,200 |
2024/6/6 |
3,345 |
3,370 |
3,330 |
3,350 |
+0.60% |
3,900 |
2024/6/5 |
3,420 |
3,420 |
3,330 |
3,330 |
-2.63% |
7,700 |
2024/6/4 |
3,385 |
3,440 |
3,350 |
3,420 |
+1.79% |
13,600 |
2024/6/3 |
3,380 |
3,380 |
3,340 |
3,360 |
-0.30% |
8,400 |
2024/5/31 |
3,345 |
3,370 |
3,310 |
3,370 |
+0.75% |
5,400 |
2024/5/30 |
3,230 |
3,345 |
3,230 |
3,345 |
+1.52% |
12,700 |
2024/5/29 |
3,405 |
3,405 |
3,270 |
3,295 |
-3.65% |
21,400 |
2024/5/28 |
3,480 |
3,480 |
3,405 |
3,420 |
-1.72% |
8,700 |
2024/5/27 |
3,505 |
3,515 |
3,460 |
3,480 |
-0.71% |
3,800 |
2024/5/24 |
3,525 |
3,555 |
3,475 |
3,505 |
-0.85% |
10,300 |
2024/5/23 |
3,530 |
3,560 |
3,500 |
3,535 |
+1.00% |
4,900 |
2024/5/22 |
3,580 |
3,580 |
3,500 |
3,500 |
-2.64% |
7,300 |
2024/5/21 |
3,550 |
3,615 |
3,540 |
3,595 |
+1.41% |
9,400 |
2024/5/20 |
3,545 |
3,570 |
3,520 |
3,545 |
+0.42% |
8,400 |
2024/5/17 |
3,510 |
3,530 |
3,480 |
3,530 |
+0.43% |
3,900 |
2024/5/16 |
3,505 |
3,530 |
3,440 |
3,515 |
+1.59% |
10,400 |
2024/5/15 |
3,575 |
3,575 |
3,460 |
3,460 |
-2.40% |
5,100 |
2024/5/14 |
3,580 |
3,590 |
3,500 |
3,545 |
-0.70% |
8,300 |
2024/5/13 |
3,465 |
3,585 |
3,420 |
3,570 |
+4.85% |
17,900 |
2024/5/10 |
3,465 |
3,465 |
3,370 |
3,405 |
-1.73% |
18,900 |
2024/5/9 |
3,455 |
3,465 |
3,415 |
3,465 |
+1.02% |
4,600 |
2024/5/8 |
3,450 |
3,510 |
3,430 |
3,430 |
-0.58% |
6,200 |
2024/5/7 |
3,445 |
3,470 |
3,430 |
3,450 |
+0.58% |
4,400 |
2024/5/2 |
3,450 |
3,460 |
3,420 |
3,430 |
-0.87% |
4,400 |
2024/5/1 |
3,540 |
3,540 |
3,455 |
3,460 |
-1.98% |
13,200 |
2024/4/30 |
3,490 |
3,545 |
3,490 |
3,530 |
+1.73% |
12,000 |
2024/4/26 |
3,470 |
3,535 |
3,440 |
3,470 |
-0.29% |
46,700 |
2024/4/25 |
3,575 |
3,575 |
3,480 |
3,480 |
-1.83% |
10,700 |
|