日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/4 |
4,190 |
4,235 |
4,185 |
4,230 |
+1.81% |
27,500 |
2024/10/3 |
4,200 |
4,205 |
4,140 |
4,155 |
+0.00% |
50,400 |
2024/10/2 |
4,140 |
4,180 |
4,130 |
4,155 |
-0.48% |
25,400 |
2024/10/1 |
4,195 |
4,195 |
4,135 |
4,175 |
+0.36% |
25,900 |
2024/9/30 |
4,155 |
4,180 |
4,120 |
4,160 |
-1.54% |
35,700 |
2024/9/27 |
4,195 |
4,250 |
4,190 |
4,225 |
-1.05% |
28,200 |
2024/9/26 |
4,225 |
4,285 |
4,195 |
4,270 |
+1.91% |
50,300 |
2024/9/25 |
4,170 |
4,195 |
4,155 |
4,190 |
-0.24% |
38,100 |
2024/9/24 |
4,200 |
4,205 |
4,160 |
4,200 |
+1.69% |
30,300 |
2024/9/20 |
4,140 |
4,175 |
4,080 |
4,130 |
+0.73% |
47,500 |
2024/9/19 |
4,075 |
4,135 |
4,065 |
4,100 |
+1.11% |
24,300 |
2024/9/18 |
4,095 |
4,095 |
4,010 |
4,055 |
+0.37% |
38,400 |
2024/9/17 |
4,070 |
4,090 |
3,995 |
4,040 |
+0.00% |
34,000 |
2024/9/13 |
4,055 |
4,095 |
4,020 |
4,040 |
-0.86% |
33,600 |
2024/9/12 |
4,040 |
4,090 |
4,030 |
4,075 |
+2.13% |
46,200 |
2024/9/11 |
4,080 |
4,080 |
3,960 |
3,990 |
-2.21% |
43,900 |
2024/9/10 |
4,100 |
4,120 |
4,055 |
4,080 |
+0.00% |
50,500 |
2024/9/9 |
4,030 |
4,090 |
3,990 |
4,080 |
-0.37% |
40,000 |
2024/9/6 |
4,140 |
4,170 |
4,080 |
4,095 |
-1.09% |
26,500 |
2024/9/5 |
4,065 |
4,180 |
4,040 |
4,140 |
+1.35% |
33,100 |
2024/9/4 |
4,165 |
4,165 |
4,080 |
4,085 |
-3.54% |
66,900 |
2024/9/3 |
4,250 |
4,280 |
4,235 |
4,235 |
+0.12% |
29,800 |
2024/9/2 |
4,275 |
4,275 |
4,200 |
4,230 |
-0.47% |
31,700 |
2024/8/30 |
4,180 |
4,255 |
4,180 |
4,250 |
+1.67% |
51,900 |
2024/8/29 |
4,185 |
4,205 |
4,160 |
4,180 |
-1.18% |
48,300 |
2024/8/28 |
4,220 |
4,235 |
4,190 |
4,230 |
+0.12% |
32,400 |
2024/8/27 |
4,220 |
4,275 |
4,220 |
4,225 |
-0.82% |
28,300 |
2024/8/26 |
4,240 |
4,300 |
4,215 |
4,260 |
+0.47% |
33,600 |
2024/8/23 |
4,280 |
4,280 |
4,225 |
4,240 |
-0.59% |
18,000 |
2024/8/22 |
4,260 |
4,265 |
4,200 |
4,265 |
+1.07% |
34,800 |
2024/8/21 |
4,320 |
4,320 |
4,195 |
4,220 |
-2.54% |
31,100 |
2024/8/20 |
4,240 |
4,355 |
4,240 |
4,330 |
+2.97% |
49,100 |
2024/8/19 |
4,250 |
4,305 |
4,205 |
4,205 |
-1.75% |
21,700 |
2024/8/16 |
4,245 |
4,295 |
4,225 |
4,280 |
+1.90% |
21,700 |
2024/8/15 |
4,200 |
4,225 |
4,130 |
4,200 |
+0.24% |
33,600 |
2024/8/14 |
4,235 |
4,235 |
4,165 |
4,190 |
-1.06% |
26,900 |
2024/8/13 |
4,115 |
4,235 |
4,110 |
4,235 |
+3.42% |
21,000 |
2024/8/9 |
4,145 |
4,155 |
4,050 |
4,095 |
+1.49% |
49,500 |
2024/8/8 |
4,040 |
4,110 |
4,000 |
4,035 |
-1.82% |
45,600 |
2024/8/7 |
4,075 |
4,235 |
3,990 |
4,110 |
-0.12% |
40,700 |
2024/8/6 |
4,100 |
4,145 |
3,955 |
4,115 |
+13.83% |
76,200 |
2024/8/5 |
3,995 |
4,000 |
3,615 |
3,615 |
-16.22% |
116,600 |
2024/8/2 |
4,495 |
4,500 |
4,310 |
4,315 |
-5.27% |
61,400 |
2024/8/1 |
4,680 |
4,740 |
4,555 |
4,555 |
-4.00% |
79,100 |
2024/7/31 |
4,665 |
4,750 |
4,605 |
4,745 |
-5.67% |
100,300 |
2024/7/30 |
5,100 |
5,100 |
5,010 |
5,030 |
-0.79% |
29,100 |
2024/7/29 |
5,060 |
5,100 |
5,050 |
5,070 |
+0.80% |
19,000 |
2024/7/26 |
5,030 |
5,080 |
5,020 |
5,030 |
+0.00% |
20,900 |
2024/7/25 |
5,050 |
5,080 |
5,020 |
5,030 |
-0.79% |
22,400 |
2024/7/24 |
5,140 |
5,140 |
5,060 |
5,070 |
-2.31% |
24,100 |
2024/7/23 |
5,220 |
5,220 |
5,140 |
5,190 |
+0.97% |
19,200 |
2024/7/22 |
5,250 |
5,250 |
5,120 |
5,140 |
-2.47% |
22,500 |
2024/7/19 |
5,240 |
5,280 |
5,230 |
5,270 |
+0.19% |
25,700 |
2024/7/18 |
5,250 |
5,300 |
5,240 |
5,260 |
-0.94% |
23,900 |
2024/7/17 |
5,360 |
5,360 |
5,250 |
5,310 |
-0.93% |
21,000 |
2024/7/16 |
5,310 |
5,370 |
5,300 |
5,360 |
+1.13% |
34,500 |
2024/7/12 |
5,290 |
5,340 |
5,260 |
5,300 |
+0.76% |
39,500 |
2024/7/11 |
5,220 |
5,260 |
5,200 |
5,260 |
+0.96% |
35,700 |
2024/7/10 |
5,210 |
5,210 |
5,140 |
5,210 |
+0.19% |
33,200 |
2024/7/9 |
5,150 |
5,220 |
5,120 |
5,200 |
+1.17% |
33,300 |
2024/7/8 |
5,030 |
5,150 |
5,030 |
5,140 |
+1.78% |
47,000 |
2024/7/5 |
5,020 |
5,050 |
5,010 |
5,050 |
+1.00% |
19,600 |
2024/7/4 |
5,010 |
5,010 |
4,970 |
5,000 |
+0.60% |
36,400 |
2024/7/3 |
4,890 |
4,970 |
4,890 |
4,970 |
+1.12% |
22,400 |
2024/7/2 |
4,965 |
4,965 |
4,885 |
4,915 |
-0.51% |
25,200 |
2024/7/1 |
4,985 |
4,995 |
4,940 |
4,940 |
-0.60% |
12,600 |
2024/6/28 |
4,980 |
4,990 |
4,955 |
4,970 |
+0.10% |
16,600 |
2024/6/27 |
4,935 |
4,965 |
4,910 |
4,965 |
+0.81% |
22,300 |
2024/6/26 |
4,920 |
4,935 |
4,900 |
4,925 |
+0.10% |
17,400 |
2024/6/25 |
4,880 |
4,925 |
4,860 |
4,920 |
+1.65% |
25,500 |
2024/6/24 |
4,900 |
4,900 |
4,820 |
4,840 |
-0.72% |
27,700 |
2024/6/21 |
4,875 |
4,890 |
4,860 |
4,875 |
+0.52% |
54,800 |
2024/6/20 |
4,840 |
4,850 |
4,810 |
4,850 |
+0.52% |
28,200 |
2024/6/19 |
4,780 |
4,830 |
4,760 |
4,825 |
+1.37% |
23,500 |
2024/6/18 |
4,745 |
4,790 |
4,745 |
4,760 |
+0.42% |
18,500 |
2024/6/17 |
4,770 |
4,770 |
4,665 |
4,740 |
-0.94% |
33,100 |
2024/6/14 |
4,705 |
4,785 |
4,695 |
4,785 |
+1.59% |
47,300 |
2024/6/13 |
4,680 |
4,720 |
4,680 |
4,710 |
+0.64% |
25,400 |
2024/6/12 |
4,655 |
4,720 |
4,655 |
4,680 |
+0.11% |
19,700 |
2024/6/11 |
4,765 |
4,780 |
4,675 |
4,675 |
-1.06% |
27,800 |
2024/6/10 |
4,660 |
4,725 |
4,660 |
4,725 |
+1.72% |
19,300 |
2024/6/7 |
4,655 |
4,675 |
4,635 |
4,645 |
-0.21% |
8,500 |
2024/6/6 |
4,675 |
4,675 |
4,615 |
4,655 |
-0.11% |
15,400 |
2024/6/5 |
4,660 |
4,695 |
4,640 |
4,660 |
-0.32% |
19,600 |
2024/6/4 |
4,700 |
4,700 |
4,660 |
4,675 |
-0.64% |
18,300 |
2024/6/3 |
4,705 |
4,725 |
4,690 |
4,705 |
+0.32% |
15,200 |
2024/5/31 |
4,625 |
4,690 |
4,600 |
4,690 |
+1.63% |
67,500 |
2024/5/30 |
4,550 |
4,615 |
4,535 |
4,615 |
+0.87% |
23,700 |
2024/5/29 |
4,630 |
4,640 |
4,570 |
4,575 |
-1.40% |
27,900 |
2024/5/28 |
4,675 |
4,685 |
4,625 |
4,640 |
-1.17% |
33,700 |
2024/5/27 |
4,710 |
4,715 |
4,660 |
4,695 |
+0.11% |
22,300 |
2024/5/24 |
4,660 |
4,715 |
4,660 |
4,690 |
-0.42% |
16,400 |
2024/5/23 |
4,700 |
4,730 |
4,675 |
4,710 |
+0.21% |
14,300 |
2024/5/22 |
4,735 |
4,735 |
4,685 |
4,700 |
-0.74% |
25,400 |
2024/5/21 |
4,780 |
4,780 |
4,730 |
4,735 |
-0.53% |
12,300 |
2024/5/20 |
4,750 |
4,790 |
4,740 |
4,760 |
+0.21% |
21,700 |
2024/5/17 |
4,725 |
4,755 |
4,710 |
4,750 |
+0.11% |
22,300 |
2024/5/16 |
4,770 |
4,780 |
4,730 |
4,745 |
+0.11% |
27,900 |
2024/5/15 |
4,800 |
4,800 |
4,740 |
4,740 |
-1.15% |
34,600 |
2024/5/14 |
4,840 |
4,840 |
4,790 |
4,795 |
-0.93% |
21,500 |
2024/5/13 |
4,830 |
4,840 |
4,805 |
4,840 |
+0.31% |
18,200 |
2024/5/10 |
4,865 |
4,875 |
4,825 |
4,825 |
-0.52% |
24,800 |
2024/5/9 |
4,830 |
4,875 |
4,815 |
4,850 |
+0.73% |
23,200 |
2024/5/8 |
4,870 |
4,870 |
4,815 |
4,815 |
-1.33% |
22,400 |
2024/5/7 |
4,870 |
4,905 |
4,850 |
4,880 |
+0.72% |
21,900 |
2024/5/2 |
4,865 |
4,880 |
4,830 |
4,845 |
-0.41% |
18,400 |
2024/5/1 |
4,890 |
4,890 |
4,820 |
4,865 |
-0.92% |
22,500 |
2024/4/30 |
4,925 |
4,935 |
4,865 |
4,910 |
+1.03% |
29,700 |
2024/4/26 |
4,985 |
4,985 |
4,825 |
4,860 |
-1.72% |
36,700 |
2024/4/25 |
4,930 |
4,970 |
4,930 |
4,945 |
-1.00% |
22,000 |
2024/4/24 |
4,965 |
5,010 |
4,950 |
4,995 |
+0.91% |
35,700 |
2024/4/23 |
4,995 |
4,995 |
4,925 |
4,950 |
+0.00% |
14,800 |
2024/4/22 |
4,890 |
4,965 |
4,885 |
4,950 |
+2.70% |
33,100 |
2024/4/19 |
4,905 |
4,905 |
4,795 |
4,820 |
-1.93% |
36,500 |
2024/4/18 |
4,895 |
4,930 |
4,865 |
4,915 |
+0.61% |
17,900 |
2024/4/17 |
4,975 |
4,975 |
4,885 |
4,885 |
-1.81% |
24,600 |
2024/4/16 |
5,030 |
5,030 |
4,950 |
4,975 |
-1.68% |
25,300 |
2024/4/15 |
5,010 |
5,070 |
5,010 |
5,060 |
+1.00% |
20,000 |
2024/4/12 |
4,990 |
5,050 |
4,990 |
5,010 |
+1.21% |
26,800 |
2024/4/11 |
4,885 |
4,950 |
4,885 |
4,950 |
-0.10% |
16,400 |
2024/4/10 |
4,955 |
4,975 |
4,930 |
4,955 |
+0.20% |
13,000 |
2024/4/9 |
4,920 |
4,965 |
4,890 |
4,945 |
+0.51% |
20,900 |
2024/4/8 |
4,915 |
4,935 |
4,880 |
4,920 |
+0.72% |
16,900 |
|