日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/23 |
3,870 |
3,888 |
3,826 |
3,860 |
+0.99% |
620,500 |
2024/10/22 |
3,878 |
3,878 |
3,769 |
3,822 |
-1.62% |
971,500 |
2024/10/21 |
3,800 |
3,906 |
3,790 |
3,885 |
+2.40% |
934,900 |
2024/10/18 |
3,845 |
3,858 |
3,782 |
3,794 |
-0.63% |
948,400 |
2024/10/17 |
3,880 |
3,896 |
3,814 |
3,818 |
-1.78% |
914,100 |
2024/10/16 |
3,945 |
3,947 |
3,875 |
3,887 |
-1.84% |
943,300 |
2024/10/15 |
3,875 |
3,970 |
3,874 |
3,960 |
+2.67% |
1,250,100 |
2024/10/11 |
3,914 |
3,925 |
3,831 |
3,857 |
-1.86% |
1,226,600 |
2024/10/10 |
4,063 |
4,090 |
3,930 |
3,930 |
-3.03% |
933,900 |
2024/10/9 |
4,080 |
4,123 |
4,015 |
4,053 |
-1.41% |
882,600 |
2024/10/8 |
4,069 |
4,129 |
4,040 |
4,111 |
+0.27% |
940,600 |
2024/10/7 |
4,167 |
4,180 |
4,100 |
4,100 |
+0.00% |
1,103,200 |
2024/10/4 |
4,130 |
4,149 |
4,080 |
4,100 |
-1.80% |
1,187,900 |
2024/10/3 |
4,232 |
4,255 |
4,160 |
4,175 |
+0.31% |
721,300 |
2024/10/2 |
4,237 |
4,248 |
4,150 |
4,162 |
-2.89% |
685,700 |
2024/10/1 |
4,287 |
4,313 |
4,247 |
4,286 |
+0.40% |
465,600 |
2024/9/30 |
4,226 |
4,349 |
4,160 |
4,269 |
-3.76% |
693,600 |
2024/9/27 |
4,440 |
4,454 |
4,373 |
4,436 |
+1.09% |
662,200 |
2024/9/26 |
4,346 |
4,390 |
4,294 |
4,388 |
+1.25% |
840,900 |
2024/9/25 |
4,355 |
4,360 |
4,303 |
4,334 |
-0.37% |
581,100 |
2024/9/24 |
4,464 |
4,471 |
4,343 |
4,350 |
-1.47% |
750,700 |
2024/9/20 |
4,560 |
4,571 |
4,400 |
4,415 |
-2.73% |
892,700 |
2024/9/19 |
4,499 |
4,584 |
4,485 |
4,539 |
+1.84% |
446,100 |
2024/9/18 |
4,531 |
4,548 |
4,414 |
4,457 |
-1.48% |
364,500 |
2024/9/17 |
4,550 |
4,577 |
4,488 |
4,524 |
-0.18% |
394,700 |
2024/9/13 |
4,578 |
4,604 |
4,531 |
4,532 |
-1.90% |
620,600 |
2024/9/12 |
4,551 |
4,633 |
4,530 |
4,620 |
+2.74% |
780,200 |
2024/9/11 |
4,502 |
4,517 |
4,416 |
4,497 |
-1.64% |
773,500 |
2024/9/10 |
4,444 |
4,579 |
4,435 |
4,572 |
+2.88% |
619,600 |
2024/9/9 |
4,336 |
4,461 |
4,285 |
4,444 |
+0.61% |
622,200 |
2024/9/6 |
4,438 |
4,484 |
4,394 |
4,417 |
-0.52% |
721,700 |
2024/9/5 |
4,396 |
4,503 |
4,389 |
4,440 |
-1.40% |
690,000 |
2024/9/4 |
4,460 |
4,562 |
4,443 |
4,503 |
-2.02% |
991,000 |
2024/9/3 |
4,601 |
4,655 |
4,568 |
4,596 |
-0.24% |
700,300 |
2024/9/2 |
4,605 |
4,607 |
4,543 |
4,607 |
+0.13% |
543,900 |
2024/8/30 |
4,549 |
4,610 |
4,538 |
4,601 |
-0.28% |
901,300 |
2024/8/29 |
4,550 |
4,644 |
4,546 |
4,614 |
+2.10% |
746,300 |
2024/8/28 |
4,502 |
4,524 |
4,459 |
4,519 |
+0.13% |
905,200 |
2024/8/27 |
4,518 |
4,549 |
4,504 |
4,513 |
+0.29% |
453,900 |
2024/8/26 |
4,461 |
4,515 |
4,452 |
4,500 |
-0.20% |
445,300 |
2024/8/23 |
4,558 |
4,585 |
4,483 |
4,509 |
-0.24% |
597,700 |
2024/8/22 |
4,551 |
4,571 |
4,480 |
4,520 |
+0.02% |
564,800 |
2024/8/21 |
4,478 |
4,550 |
4,444 |
4,519 |
+0.94% |
899,200 |
2024/8/20 |
4,342 |
4,477 |
4,332 |
4,477 |
+4.87% |
927,600 |
2024/8/19 |
4,349 |
4,386 |
4,259 |
4,269 |
-1.45% |
570,300 |
2024/8/16 |
4,336 |
4,369 |
4,310 |
4,332 |
+1.55% |
517,500 |
2024/8/15 |
4,264 |
4,331 |
4,252 |
4,266 |
+0.28% |
616,700 |
2024/8/14 |
4,232 |
4,267 |
4,183 |
4,254 |
+1.97% |
648,300 |
2024/8/13 |
4,220 |
4,230 |
4,072 |
4,172 |
+0.38% |
700,500 |
2024/8/9 |
4,284 |
4,346 |
4,086 |
4,156 |
-2.76% |
1,085,400 |
2024/8/8 |
4,117 |
4,354 |
4,114 |
4,274 |
+3.26% |
787,400 |
2024/8/7 |
4,075 |
4,260 |
4,058 |
4,139 |
-1.94% |
845,200 |
2024/8/6 |
4,201 |
4,269 |
4,077 |
4,221 |
+7.65% |
1,103,600 |
2024/8/5 |
4,000 |
4,201 |
3,831 |
3,921 |
-6.69% |
1,402,800 |
2024/8/2 |
4,290 |
4,363 |
4,193 |
4,202 |
-3.67% |
916,300 |
2024/8/1 |
4,509 |
4,531 |
4,328 |
4,362 |
-3.05% |
820,200 |
2024/7/31 |
4,562 |
4,602 |
4,355 |
4,499 |
-1.92% |
1,015,000 |
2024/7/30 |
4,546 |
4,595 |
4,499 |
4,587 |
+0.35% |
443,200 |
2024/7/29 |
4,529 |
4,610 |
4,503 |
4,571 |
+1.08% |
513,300 |
2024/7/26 |
4,521 |
4,565 |
4,474 |
4,522 |
+0.02% |
590,500 |
2024/7/25 |
4,578 |
4,605 |
4,503 |
4,521 |
-2.73% |
868,500 |
2024/7/24 |
4,782 |
4,782 |
4,647 |
4,648 |
-3.57% |
601,700 |
2024/7/23 |
4,881 |
4,936 |
4,814 |
4,820 |
-1.47% |
420,200 |
2024/7/22 |
4,868 |
4,940 |
4,848 |
4,892 |
+0.72% |
519,600 |
2024/7/19 |
4,866 |
4,876 |
4,780 |
4,857 |
-0.55% |
759,000 |
2024/7/18 |
5,050 |
5,062 |
4,874 |
4,884 |
-4.35% |
1,040,100 |
2024/7/17 |
5,190 |
5,203 |
5,102 |
5,106 |
-0.56% |
445,500 |
2024/7/16 |
5,260 |
5,294 |
5,122 |
5,135 |
-2.49% |
490,900 |
2024/7/12 |
5,219 |
5,338 |
5,202 |
5,266 |
+0.59% |
1,029,700 |
2024/7/11 |
5,160 |
5,333 |
5,126 |
5,235 |
+1.51% |
915,700 |
2024/7/10 |
5,193 |
5,241 |
5,113 |
5,157 |
-0.79% |
1,000,700 |
2024/7/9 |
5,195 |
5,239 |
5,102 |
5,198 |
+0.70% |
1,159,600 |
2024/7/8 |
5,192 |
5,259 |
5,139 |
5,162 |
-1.34% |
1,040,600 |
2024/7/5 |
5,118 |
5,250 |
5,101 |
5,232 |
+2.83% |
935,100 |
2024/7/4 |
5,117 |
5,137 |
5,071 |
5,088 |
-0.59% |
555,900 |
2024/7/3 |
5,187 |
5,193 |
5,118 |
5,118 |
-0.97% |
482,000 |
2024/7/2 |
5,091 |
5,189 |
5,071 |
5,168 |
+0.72% |
561,100 |
2024/7/1 |
5,179 |
5,206 |
5,110 |
5,131 |
-0.87% |
462,000 |
2024/6/28 |
5,165 |
5,227 |
5,155 |
5,176 |
-0.19% |
493,500 |
2024/6/27 |
5,211 |
5,234 |
5,176 |
5,186 |
-0.75% |
390,700 |
2024/6/26 |
5,278 |
5,299 |
5,217 |
5,225 |
-0.44% |
401,000 |
2024/6/25 |
5,230 |
5,293 |
5,197 |
5,248 |
+1.98% |
468,700 |
2024/6/24 |
5,161 |
5,232 |
5,143 |
5,146 |
+0.76% |
545,000 |
2024/6/21 |
5,180 |
5,260 |
5,106 |
5,107 |
-1.12% |
788,700 |
2024/6/20 |
5,285 |
5,285 |
5,090 |
5,165 |
-2.77% |
717,400 |
2024/6/19 |
5,364 |
5,491 |
5,305 |
5,312 |
-2.33% |
594,000 |
2024/6/18 |
5,382 |
5,508 |
5,382 |
5,439 |
+1.82% |
446,900 |
2024/6/17 |
5,335 |
5,399 |
5,327 |
5,342 |
-0.76% |
398,200 |
2024/6/14 |
5,380 |
5,435 |
5,327 |
5,383 |
-0.31% |
804,000 |
2024/6/13 |
5,420 |
5,455 |
5,330 |
5,400 |
-1.60% |
678,200 |
2024/6/12 |
5,510 |
5,510 |
5,420 |
5,488 |
+0.53% |
519,600 |
2024/6/11 |
5,460 |
5,519 |
5,409 |
5,459 |
-0.29% |
571,600 |
2024/6/10 |
5,501 |
5,554 |
5,471 |
5,475 |
+0.04% |
874,400 |
2024/6/7 |
5,622 |
5,622 |
5,472 |
5,473 |
-3.56% |
518,800 |
2024/6/6 |
5,708 |
5,775 |
5,623 |
5,675 |
-0.93% |
445,900 |
2024/6/5 |
5,707 |
5,746 |
5,644 |
5,728 |
+0.00% |
425,700 |
2024/6/4 |
5,677 |
5,755 |
5,600 |
5,728 |
-0.14% |
589,900 |
2024/6/3 |
5,681 |
5,794 |
5,660 |
5,736 |
+1.63% |
622,500 |
2024/5/31 |
5,445 |
5,644 |
5,412 |
5,644 |
+4.58% |
1,673,700 |
2024/5/30 |
5,404 |
5,439 |
5,302 |
5,397 |
-0.86% |
1,106,500 |
2024/5/29 |
5,860 |
5,860 |
5,422 |
5,444 |
-6.92% |
1,494,700 |
2024/5/28 |
5,840 |
5,878 |
5,835 |
5,849 |
-0.27% |
554,800 |
2024/5/27 |
5,790 |
5,866 |
5,789 |
5,865 |
+1.07% |
350,900 |
2024/5/24 |
5,770 |
5,842 |
5,766 |
5,803 |
+0.21% |
399,800 |
2024/5/23 |
5,792 |
5,824 |
5,782 |
5,791 |
-0.10% |
279,900 |
2024/5/22 |
5,797 |
5,830 |
5,771 |
5,797 |
-0.51% |
443,200 |
2024/5/21 |
5,858 |
5,875 |
5,815 |
5,827 |
-0.38% |
340,700 |
2024/5/20 |
5,866 |
5,927 |
5,826 |
5,849 |
+0.50% |
467,100 |
2024/5/17 |
5,768 |
5,860 |
5,767 |
5,820 |
-0.24% |
311,100 |
2024/5/16 |
5,810 |
5,853 |
5,744 |
5,834 |
+0.46% |
461,000 |
2024/5/15 |
5,867 |
5,884 |
5,797 |
5,807 |
-1.14% |
799,500 |
2024/5/14 |
5,850 |
5,888 |
5,842 |
5,874 |
-0.14% |
368,900 |
2024/5/13 |
5,820 |
5,946 |
5,813 |
5,882 |
-0.12% |
452,900 |
2024/5/10 |
5,935 |
5,944 |
5,876 |
5,889 |
+0.75% |
376,200 |
2024/5/9 |
5,850 |
5,907 |
5,837 |
5,845 |
-0.51% |
359,400 |
2024/5/8 |
5,927 |
5,968 |
5,866 |
5,875 |
-0.59% |
619,800 |
2024/5/7 |
5,910 |
5,950 |
5,873 |
5,910 |
+0.27% |
539,600 |
2024/5/2 |
5,927 |
5,996 |
5,894 |
5,894 |
+0.07% |
613,500 |
2024/5/1 |
5,902 |
5,928 |
5,825 |
5,890 |
-0.05% |
528,100 |
2024/4/30 |
5,950 |
6,008 |
5,811 |
5,893 |
-0.57% |
1,275,900 |
2024/4/26 |
5,825 |
5,970 |
5,825 |
5,927 |
+0.97% |
874,300 |
2024/4/25 |
5,984 |
5,998 |
5,854 |
5,870 |
-1.92% |
824,900 |
2024/4/24 |
5,994 |
6,035 |
5,960 |
5,985 |
+0.28% |
498,200 |
|