日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/8 |
4,730 |
4,733 |
4,688 |
4,733 |
+0.60% |
80,200 |
2024/11/7 |
4,670 |
4,727 |
4,645 |
4,705 |
+1.82% |
123,000 |
2024/11/6 |
4,631 |
4,647 |
4,566 |
4,621 |
-0.22% |
130,300 |
2024/11/5 |
4,765 |
4,765 |
4,631 |
4,631 |
-0.69% |
146,100 |
2024/11/1 |
4,699 |
4,718 |
4,635 |
4,663 |
-2.22% |
146,200 |
2024/10/31 |
4,730 |
4,773 |
4,695 |
4,769 |
+1.02% |
149,000 |
2024/10/30 |
4,720 |
4,759 |
4,715 |
4,721 |
+0.21% |
468,500 |
2024/10/29 |
4,635 |
4,724 |
4,622 |
4,711 |
+1.97% |
120,400 |
2024/10/28 |
4,597 |
4,641 |
4,575 |
4,620 |
+0.57% |
122,300 |
2024/10/25 |
4,601 |
4,628 |
4,561 |
4,594 |
-0.41% |
113,300 |
2024/10/24 |
4,577 |
4,646 |
4,550 |
4,613 |
+0.24% |
127,200 |
2024/10/23 |
4,650 |
4,700 |
4,602 |
4,602 |
-1.48% |
132,500 |
2024/10/22 |
4,630 |
4,686 |
4,619 |
4,671 |
+0.62% |
162,500 |
2024/10/21 |
4,730 |
4,733 |
4,632 |
4,642 |
-0.92% |
124,400 |
2024/10/18 |
4,723 |
4,752 |
4,671 |
4,685 |
-0.57% |
167,200 |
2024/10/17 |
4,799 |
4,799 |
4,702 |
4,712 |
-1.38% |
173,000 |
2024/10/16 |
4,786 |
4,841 |
4,760 |
4,778 |
-0.81% |
234,100 |
2024/10/15 |
4,607 |
4,835 |
4,598 |
4,817 |
+4.58% |
282,600 |
2024/10/11 |
4,570 |
4,620 |
4,562 |
4,606 |
+0.70% |
184,800 |
2024/10/10 |
4,639 |
4,648 |
4,570 |
4,574 |
-0.67% |
163,100 |
2024/10/9 |
4,598 |
4,635 |
4,582 |
4,605 |
+0.50% |
171,600 |
2024/10/8 |
4,528 |
4,605 |
4,524 |
4,582 |
+1.19% |
171,900 |
2024/10/7 |
4,550 |
4,562 |
4,521 |
4,528 |
+0.49% |
142,200 |
2024/10/4 |
4,458 |
4,548 |
4,458 |
4,506 |
+1.10% |
152,300 |
2024/10/3 |
4,440 |
4,468 |
4,399 |
4,457 |
+1.67% |
171,700 |
2024/10/2 |
4,436 |
4,470 |
4,365 |
4,384 |
-0.99% |
159,900 |
2024/10/1 |
4,450 |
4,474 |
4,411 |
4,428 |
-1.18% |
141,500 |
2024/9/30 |
4,450 |
4,512 |
4,411 |
4,481 |
-2.05% |
142,300 |
2024/9/27 |
4,539 |
4,660 |
4,536 |
4,575 |
-0.46% |
204,900 |
2024/9/26 |
4,513 |
4,616 |
4,462 |
4,596 |
+3.23% |
227,300 |
2024/9/25 |
4,479 |
4,479 |
4,408 |
4,452 |
-0.69% |
110,000 |
2024/9/24 |
4,450 |
4,489 |
4,432 |
4,483 |
+1.52% |
139,300 |
2024/9/20 |
4,449 |
4,449 |
4,404 |
4,416 |
-0.02% |
225,000 |
2024/9/19 |
4,407 |
4,443 |
4,407 |
4,417 |
+0.45% |
127,300 |
2024/9/18 |
4,372 |
4,413 |
4,361 |
4,397 |
+0.57% |
134,000 |
2024/9/17 |
4,388 |
4,410 |
4,303 |
4,372 |
+0.71% |
145,600 |
2024/9/13 |
4,365 |
4,411 |
4,325 |
4,341 |
-1.61% |
149,700 |
2024/9/12 |
4,409 |
4,468 |
4,383 |
4,412 |
+1.61% |
172,300 |
2024/9/11 |
4,335 |
4,386 |
4,317 |
4,342 |
-0.37% |
192,100 |
2024/9/10 |
4,380 |
4,440 |
4,352 |
4,358 |
-0.48% |
172,400 |
2024/9/9 |
4,295 |
4,393 |
4,295 |
4,379 |
+0.32% |
147,700 |
2024/9/6 |
4,345 |
4,409 |
4,345 |
4,365 |
+0.51% |
110,000 |
2024/9/5 |
4,338 |
4,420 |
4,337 |
4,343 |
+0.12% |
121,900 |
2024/9/4 |
4,331 |
4,410 |
4,330 |
4,338 |
-1.03% |
133,800 |
2024/9/3 |
4,380 |
4,414 |
4,376 |
4,383 |
+0.27% |
114,000 |
2024/9/2 |
4,334 |
4,392 |
4,326 |
4,371 |
+1.27% |
113,000 |
2024/8/30 |
4,327 |
4,335 |
4,275 |
4,316 |
-0.37% |
129,100 |
2024/8/29 |
4,337 |
4,385 |
4,310 |
4,332 |
-0.12% |
103,900 |
2024/8/28 |
4,318 |
4,362 |
4,310 |
4,337 |
-0.05% |
92,500 |
2024/8/27 |
4,335 |
4,365 |
4,300 |
4,339 |
+0.14% |
133,600 |
2024/8/26 |
4,371 |
4,398 |
4,326 |
4,333 |
-0.87% |
112,100 |
2024/8/23 |
4,314 |
4,398 |
4,300 |
4,371 |
+1.65% |
149,000 |
2024/8/22 |
4,267 |
4,309 |
4,248 |
4,300 |
+1.22% |
137,400 |
2024/8/21 |
4,169 |
4,283 |
4,151 |
4,248 |
+0.64% |
126,200 |
2024/8/20 |
4,199 |
4,251 |
4,199 |
4,221 |
+0.62% |
124,300 |
2024/8/19 |
4,285 |
4,300 |
4,195 |
4,195 |
-2.28% |
130,700 |
2024/8/16 |
4,250 |
4,322 |
4,240 |
4,293 |
+2.09% |
147,200 |
2024/8/15 |
4,228 |
4,269 |
4,177 |
4,205 |
-0.17% |
179,100 |
2024/8/14 |
4,072 |
4,236 |
4,068 |
4,212 |
+3.90% |
202,000 |
2024/8/13 |
3,959 |
4,058 |
3,943 |
4,054 |
+2.95% |
144,900 |
2024/8/9 |
3,922 |
3,988 |
3,884 |
3,938 |
+2.13% |
186,800 |
2024/8/8 |
3,880 |
3,914 |
3,693 |
3,856 |
-2.38% |
223,100 |
2024/8/7 |
3,829 |
4,100 |
3,821 |
3,950 |
+2.73% |
228,000 |
2024/8/6 |
3,769 |
3,943 |
3,719 |
3,845 |
+5.89% |
211,300 |
2024/8/5 |
3,953 |
3,985 |
3,588 |
3,631 |
-12.44% |
260,400 |
2024/8/2 |
4,172 |
4,202 |
4,112 |
4,147 |
-2.24% |
178,700 |
2024/8/1 |
4,350 |
4,350 |
4,221 |
4,242 |
-3.19% |
142,600 |
2024/7/31 |
4,261 |
4,388 |
4,254 |
4,382 |
+2.57% |
144,600 |
2024/7/30 |
4,233 |
4,281 |
4,222 |
4,272 |
-0.02% |
115,500 |
2024/7/29 |
4,255 |
4,324 |
4,255 |
4,273 |
+1.23% |
103,600 |
2024/7/26 |
4,255 |
4,287 |
4,210 |
4,221 |
-1.22% |
131,700 |
2024/7/25 |
4,324 |
4,345 |
4,268 |
4,273 |
-1.52% |
136,300 |
2024/7/24 |
4,380 |
4,395 |
4,335 |
4,339 |
-0.82% |
131,700 |
2024/7/23 |
4,349 |
4,387 |
4,342 |
4,375 |
+0.07% |
126,900 |
2024/7/22 |
4,394 |
4,400 |
4,339 |
4,372 |
-0.32% |
112,900 |
2024/7/19 |
4,352 |
4,386 |
4,321 |
4,386 |
+0.48% |
122,200 |
2024/7/18 |
4,429 |
4,500 |
4,364 |
4,365 |
-0.89% |
160,200 |
2024/7/17 |
4,428 |
4,434 |
4,391 |
4,404 |
+0.05% |
103,500 |
2024/7/16 |
4,468 |
4,483 |
4,372 |
4,402 |
-0.83% |
141,600 |
2024/7/12 |
4,438 |
4,507 |
4,400 |
4,439 |
-1.36% |
130,100 |
2024/7/11 |
4,544 |
4,570 |
4,498 |
4,500 |
+0.22% |
173,100 |
2024/7/10 |
4,452 |
4,516 |
4,437 |
4,490 |
+0.16% |
180,400 |
2024/7/9 |
4,542 |
4,550 |
4,451 |
4,483 |
-0.20% |
611,000 |
2024/7/8 |
4,600 |
4,647 |
4,492 |
4,492 |
-2.09% |
482,900 |
2024/7/5 |
4,680 |
4,704 |
4,542 |
4,588 |
-1.59% |
576,000 |
2024/7/4 |
4,652 |
4,692 |
4,644 |
4,662 |
+1.15% |
249,500 |
2024/7/3 |
4,684 |
4,749 |
4,588 |
4,609 |
-0.13% |
420,300 |
2024/7/2 |
4,501 |
4,622 |
4,485 |
4,615 |
+1.90% |
496,000 |
2024/7/1 |
4,520 |
4,547 |
4,497 |
4,529 |
+0.73% |
448,800 |
2024/6/28 |
4,524 |
4,550 |
4,469 |
4,496 |
+0.09% |
354,200 |
2024/6/27 |
4,451 |
4,516 |
4,430 |
4,492 |
+0.51% |
745,700 |
2024/6/26 |
4,425 |
4,484 |
4,410 |
4,469 |
+1.38% |
234,000 |
2024/6/25 |
4,406 |
4,442 |
4,392 |
4,408 |
+0.30% |
256,500 |
2024/6/24 |
4,450 |
4,460 |
4,371 |
4,395 |
-1.52% |
370,800 |
2024/6/21 |
4,499 |
4,545 |
4,429 |
4,463 |
-1.15% |
439,200 |
2024/6/20 |
4,426 |
4,594 |
4,412 |
4,515 |
+3.27% |
591,900 |
2024/6/19 |
4,350 |
4,397 |
4,342 |
4,372 |
+0.69% |
204,400 |
2024/6/18 |
4,415 |
4,422 |
4,339 |
4,342 |
-1.12% |
169,300 |
2024/6/17 |
4,365 |
4,415 |
4,345 |
4,391 |
+0.37% |
260,200 |
2024/6/14 |
4,312 |
4,396 |
4,301 |
4,375 |
+1.04% |
394,900 |
2024/6/13 |
4,233 |
4,355 |
4,204 |
4,330 |
+1.88% |
480,100 |
2024/6/12 |
4,240 |
4,259 |
4,149 |
4,250 |
+7.32% |
856,300 |
2024/6/11 |
3,973 |
4,031 |
3,950 |
3,960 |
-0.33% |
230,500 |
2024/6/10 |
3,911 |
3,989 |
3,892 |
3,973 |
+2.13% |
275,600 |
2024/6/7 |
3,914 |
3,937 |
3,890 |
3,890 |
-0.46% |
187,300 |
2024/6/6 |
3,905 |
3,922 |
3,855 |
3,908 |
-0.05% |
195,100 |
2024/6/5 |
3,926 |
3,937 |
3,886 |
3,910 |
-0.51% |
208,800 |
2024/6/4 |
3,922 |
3,950 |
3,897 |
3,930 |
-0.23% |
215,200 |
2024/6/3 |
3,868 |
3,959 |
3,851 |
3,939 |
+1.55% |
333,700 |
2024/5/31 |
3,803 |
3,885 |
3,803 |
3,879 |
+2.51% |
318,400 |
2024/5/30 |
3,739 |
3,840 |
3,731 |
3,784 |
+0.99% |
348,200 |
2024/5/29 |
3,761 |
3,774 |
3,727 |
3,747 |
-0.69% |
153,700 |
2024/5/28 |
3,800 |
3,800 |
3,773 |
3,773 |
-0.71% |
105,900 |
2024/5/27 |
3,796 |
3,811 |
3,777 |
3,800 |
+0.26% |
132,000 |
2024/5/24 |
3,710 |
3,819 |
3,710 |
3,790 |
+0.74% |
163,400 |
2024/5/23 |
3,687 |
3,774 |
3,669 |
3,762 |
+1.95% |
146,800 |
2024/5/22 |
3,710 |
3,734 |
3,682 |
3,690 |
-0.94% |
134,100 |
2024/5/21 |
3,668 |
3,767 |
3,668 |
3,725 |
+1.72% |
175,100 |
2024/5/20 |
3,600 |
3,665 |
3,562 |
3,662 |
+1.41% |
219,000 |
2024/5/17 |
3,573 |
3,666 |
3,573 |
3,611 |
+0.00% |
234,500 |
2024/5/16 |
3,500 |
3,675 |
3,481 |
3,611 |
+4.06% |
723,900 |
2024/5/15 |
3,491 |
3,507 |
3,449 |
3,470 |
-0.60% |
230,300 |
2024/5/14 |
3,507 |
3,507 |
3,457 |
3,491 |
-0.06% |
107,600 |
|