日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/12 |
4,275 |
4,290 |
4,170 |
4,280 |
+1.06% |
5,600 |
2024/11/11 |
4,225 |
4,270 |
4,210 |
4,235 |
+0.00% |
8,900 |
2024/11/8 |
4,165 |
4,265 |
4,165 |
4,235 |
+1.80% |
10,200 |
2024/11/7 |
4,120 |
4,225 |
4,120 |
4,160 |
+2.21% |
8,000 |
2024/11/6 |
4,015 |
4,100 |
4,015 |
4,070 |
+0.62% |
5,000 |
2024/11/5 |
4,015 |
4,065 |
4,000 |
4,045 |
+1.63% |
5,700 |
2024/11/1 |
3,980 |
3,990 |
3,950 |
3,980 |
-0.50% |
9,600 |
2024/10/31 |
3,990 |
4,000 |
3,950 |
4,000 |
+0.50% |
4,800 |
2024/10/30 |
3,940 |
4,000 |
3,940 |
3,980 |
+0.00% |
26,300 |
2024/10/29 |
3,970 |
4,005 |
3,930 |
3,980 |
+2.05% |
12,600 |
2024/10/28 |
3,835 |
3,955 |
3,830 |
3,900 |
+0.78% |
34,600 |
2024/10/25 |
3,900 |
3,935 |
3,855 |
3,870 |
-2.03% |
12,700 |
2024/10/24 |
3,940 |
3,960 |
3,895 |
3,950 |
-0.25% |
12,100 |
2024/10/23 |
3,980 |
3,985 |
3,935 |
3,960 |
-0.63% |
12,400 |
2024/10/22 |
4,075 |
4,075 |
3,985 |
3,985 |
-1.24% |
9,900 |
2024/10/21 |
4,060 |
4,085 |
4,035 |
4,035 |
-1.34% |
2,500 |
2024/10/18 |
4,040 |
4,095 |
4,040 |
4,090 |
+1.24% |
6,800 |
2024/10/17 |
4,060 |
4,060 |
4,015 |
4,040 |
+0.00% |
3,900 |
2024/10/16 |
4,010 |
4,050 |
3,995 |
4,040 |
+0.50% |
3,100 |
2024/10/15 |
4,025 |
4,055 |
4,005 |
4,020 |
-0.25% |
3,600 |
2024/10/11 |
4,015 |
4,040 |
3,995 |
4,030 |
+0.50% |
3,300 |
2024/10/10 |
3,965 |
4,030 |
3,935 |
4,010 |
+1.52% |
8,000 |
2024/10/9 |
3,980 |
3,985 |
3,935 |
3,950 |
-0.75% |
16,800 |
2024/10/8 |
4,030 |
4,030 |
3,955 |
3,980 |
-1.61% |
11,800 |
2024/10/7 |
4,060 |
4,065 |
4,040 |
4,045 |
-0.25% |
6,600 |
2024/10/4 |
4,035 |
4,060 |
4,035 |
4,055 |
+0.50% |
4,800 |
2024/10/3 |
4,060 |
4,075 |
4,035 |
4,035 |
+0.12% |
2,700 |
2024/10/2 |
4,015 |
4,055 |
4,010 |
4,030 |
-0.12% |
7,100 |
2024/10/1 |
4,040 |
4,075 |
4,035 |
4,035 |
+0.75% |
4,900 |
2024/9/30 |
4,015 |
4,075 |
4,005 |
4,005 |
-3.26% |
12,500 |
2024/9/27 |
4,095 |
4,180 |
4,095 |
4,140 |
-0.24% |
7,600 |
2024/9/26 |
4,105 |
4,150 |
4,075 |
4,150 |
+1.72% |
5,700 |
2024/9/25 |
4,040 |
4,105 |
4,025 |
4,080 |
+0.49% |
8,300 |
2024/9/24 |
4,085 |
4,085 |
4,035 |
4,060 |
-0.85% |
6,200 |
2024/9/20 |
4,155 |
4,155 |
4,055 |
4,095 |
-0.12% |
8,900 |
2024/9/19 |
4,120 |
4,120 |
4,070 |
4,100 |
+0.61% |
5,100 |
2024/9/18 |
4,010 |
4,100 |
4,000 |
4,075 |
+2.39% |
4,400 |
2024/9/17 |
3,980 |
4,030 |
3,950 |
3,980 |
+0.00% |
4,200 |
2024/9/13 |
4,020 |
4,040 |
3,980 |
3,980 |
-1.12% |
5,600 |
2024/9/12 |
4,025 |
4,055 |
4,000 |
4,025 |
+1.77% |
4,600 |
2024/9/11 |
4,065 |
4,065 |
3,940 |
3,955 |
-1.98% |
10,200 |
2024/9/10 |
4,115 |
4,115 |
4,035 |
4,035 |
+1.13% |
2,300 |
2024/9/9 |
3,950 |
4,035 |
3,950 |
3,990 |
-1.72% |
8,400 |
2024/9/6 |
4,060 |
4,075 |
4,020 |
4,060 |
+0.50% |
7,800 |
2024/9/5 |
4,045 |
4,145 |
4,025 |
4,040 |
+1.38% |
10,400 |
2024/9/4 |
4,115 |
4,115 |
3,985 |
3,985 |
-3.63% |
13,100 |
2024/9/3 |
4,150 |
4,200 |
4,130 |
4,135 |
-0.36% |
5,300 |
2024/9/2 |
4,170 |
4,200 |
4,140 |
4,150 |
-0.48% |
3,400 |
2024/8/30 |
4,215 |
4,220 |
4,170 |
4,170 |
-1.30% |
5,100 |
2024/8/29 |
4,270 |
4,280 |
4,225 |
4,225 |
-0.71% |
7,200 |
2024/8/28 |
4,270 |
4,275 |
4,250 |
4,255 |
-0.47% |
3,500 |
2024/8/27 |
4,205 |
4,295 |
4,200 |
4,275 |
+1.66% |
5,400 |
2024/8/26 |
4,200 |
4,235 |
4,180 |
4,205 |
+1.08% |
3,200 |
2024/8/23 |
4,135 |
4,185 |
4,120 |
4,160 |
+1.59% |
3,200 |
2024/8/22 |
4,085 |
4,120 |
4,085 |
4,095 |
-0.12% |
2,300 |
2024/8/21 |
4,055 |
4,100 |
4,055 |
4,100 |
+0.86% |
3,600 |
2024/8/20 |
4,070 |
4,085 |
4,055 |
4,065 |
+0.00% |
2,700 |
2024/8/19 |
4,100 |
4,140 |
4,060 |
4,065 |
-0.49% |
9,600 |
2024/8/16 |
4,090 |
4,105 |
4,045 |
4,085 |
+0.99% |
7,400 |
2024/8/15 |
4,015 |
4,060 |
4,000 |
4,045 |
+0.75% |
4,700 |
2024/8/14 |
4,035 |
4,050 |
4,010 |
4,015 |
+0.25% |
5,100 |
2024/8/13 |
4,005 |
4,030 |
3,970 |
4,005 |
+1.26% |
5,200 |
2024/8/9 |
3,980 |
4,045 |
3,950 |
3,955 |
+0.51% |
7,000 |
2024/8/8 |
3,915 |
3,980 |
3,915 |
3,935 |
-0.38% |
4,900 |
2024/8/7 |
3,890 |
4,080 |
3,890 |
3,950 |
+3.40% |
7,700 |
2024/8/6 |
3,920 |
4,035 |
3,820 |
3,820 |
+4.51% |
21,700 |
2024/8/5 |
4,000 |
4,035 |
3,655 |
3,655 |
-12.03% |
27,900 |
2024/8/2 |
4,255 |
4,255 |
4,155 |
4,155 |
-3.93% |
19,700 |
2024/8/1 |
4,425 |
4,425 |
4,300 |
4,325 |
-2.26% |
7,500 |
2024/7/31 |
4,305 |
4,435 |
4,300 |
4,425 |
+2.79% |
6,800 |
2024/7/30 |
4,380 |
4,400 |
4,275 |
4,305 |
-2.16% |
37,900 |
2024/7/29 |
4,455 |
4,465 |
4,360 |
4,400 |
-0.68% |
10,700 |
2024/7/26 |
4,400 |
4,520 |
4,365 |
4,430 |
+0.80% |
29,400 |
2024/7/25 |
4,375 |
4,430 |
4,355 |
4,395 |
-0.45% |
17,100 |
2024/7/24 |
4,455 |
4,460 |
4,410 |
4,415 |
-0.79% |
15,400 |
2024/7/23 |
4,455 |
4,475 |
4,450 |
4,450 |
+0.00% |
4,900 |
2024/7/22 |
4,450 |
4,480 |
4,445 |
4,450 |
+0.68% |
6,700 |
2024/7/19 |
4,490 |
4,490 |
4,420 |
4,420 |
-1.34% |
9,800 |
2024/7/18 |
4,510 |
4,535 |
4,480 |
4,480 |
-0.88% |
8,600 |
2024/7/17 |
4,525 |
4,535 |
4,510 |
4,520 |
-0.11% |
3,200 |
2024/7/16 |
4,520 |
4,560 |
4,500 |
4,525 |
+0.78% |
4,400 |
2024/7/12 |
4,485 |
4,515 |
4,485 |
4,490 |
+0.22% |
4,500 |
2024/7/11 |
4,450 |
4,500 |
4,450 |
4,480 |
+0.67% |
6,600 |
2024/7/10 |
4,490 |
4,490 |
4,420 |
4,450 |
-0.56% |
10,500 |
2024/7/9 |
4,510 |
4,540 |
4,450 |
4,475 |
-1.65% |
11,200 |
2024/7/8 |
4,550 |
4,565 |
4,520 |
4,550 |
+0.00% |
12,600 |
2024/7/5 |
4,625 |
4,625 |
4,550 |
4,550 |
-1.09% |
4,200 |
2024/7/4 |
4,610 |
4,615 |
4,580 |
4,600 |
+0.00% |
3,500 |
2024/7/3 |
4,595 |
4,610 |
4,570 |
4,600 |
+0.44% |
1,900 |
2024/7/2 |
4,620 |
4,620 |
4,580 |
4,580 |
-0.87% |
3,800 |
2024/7/1 |
4,640 |
4,650 |
4,605 |
4,620 |
+1.09% |
4,900 |
2024/6/28 |
4,600 |
4,645 |
4,560 |
4,570 |
-0.65% |
3,300 |
2024/6/27 |
4,565 |
4,635 |
4,565 |
4,600 |
+0.55% |
6,000 |
2024/6/26 |
4,585 |
4,585 |
4,545 |
4,575 |
+0.77% |
4,300 |
2024/6/25 |
4,500 |
4,570 |
4,500 |
4,540 |
+1.57% |
9,700 |
2024/6/24 |
4,465 |
4,485 |
4,445 |
4,470 |
+0.56% |
5,100 |
2024/6/21 |
4,460 |
4,520 |
4,435 |
4,445 |
+0.45% |
5,100 |
2024/6/20 |
4,390 |
4,435 |
4,385 |
4,425 |
+0.80% |
3,700 |
2024/6/19 |
4,365 |
4,400 |
4,365 |
4,390 |
+0.92% |
1,500 |
2024/6/18 |
4,345 |
4,380 |
4,335 |
4,350 |
+0.35% |
10,600 |
2024/6/17 |
4,480 |
4,480 |
4,295 |
4,335 |
-3.24% |
20,600 |
2024/6/14 |
4,440 |
4,480 |
4,435 |
4,480 |
+0.67% |
2,700 |
2024/6/13 |
4,455 |
4,490 |
4,435 |
4,450 |
-0.11% |
9,300 |
2024/6/12 |
4,470 |
4,500 |
4,450 |
4,455 |
-0.56% |
3,400 |
2024/6/11 |
4,510 |
4,530 |
4,480 |
4,480 |
-0.67% |
3,200 |
2024/6/10 |
4,450 |
4,510 |
4,450 |
4,510 |
+1.35% |
4,900 |
2024/6/7 |
4,485 |
4,485 |
4,440 |
4,450 |
+0.00% |
6,900 |
2024/6/6 |
4,450 |
4,475 |
4,430 |
4,450 |
+0.00% |
6,700 |
2024/6/5 |
4,465 |
4,475 |
4,445 |
4,450 |
-0.34% |
9,200 |
2024/6/4 |
4,550 |
4,550 |
4,465 |
4,465 |
-1.87% |
5,000 |
2024/6/3 |
4,580 |
4,595 |
4,530 |
4,550 |
-0.22% |
2,900 |
2024/5/31 |
4,470 |
4,575 |
4,470 |
4,560 |
+2.47% |
5,500 |
2024/5/30 |
4,470 |
4,475 |
4,435 |
4,450 |
-0.67% |
5,800 |
2024/5/29 |
4,570 |
4,570 |
4,470 |
4,480 |
-1.75% |
5,400 |
2024/5/28 |
4,500 |
4,560 |
4,500 |
4,560 |
+1.79% |
4,300 |
2024/5/27 |
4,460 |
4,485 |
4,450 |
4,480 |
+0.67% |
4,400 |
2024/5/24 |
4,450 |
4,475 |
4,440 |
4,450 |
+0.23% |
7,600 |
2024/5/23 |
4,500 |
4,500 |
4,440 |
4,440 |
-0.78% |
5,500 |
2024/5/22 |
4,510 |
4,540 |
4,470 |
4,475 |
-0.56% |
11,000 |
2024/5/21 |
4,525 |
4,555 |
4,500 |
4,500 |
-0.55% |
12,100 |
2024/5/20 |
4,525 |
4,555 |
4,525 |
4,525 |
-0.22% |
5,700 |
2024/5/17 |
4,480 |
4,570 |
4,470 |
4,535 |
+1.00% |
4,700 |
2024/5/16 |
4,650 |
4,650 |
4,455 |
4,490 |
-3.44% |
21,600 |
|