| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/12 |
4,792 |
4,835 |
4,721 |
4,756 |
+1.93% |
1,886,000 |
| 2024/9/11 |
4,721 |
4,786 |
4,586 |
4,666 |
-1.97% |
1,126,200 |
| 2024/9/10 |
4,726 |
4,834 |
4,697 |
4,760 |
+0.55% |
1,179,500 |
| 2024/9/9 |
4,600 |
4,770 |
4,580 |
4,734 |
+1.02% |
1,008,100 |
| 2024/9/6 |
4,677 |
4,759 |
4,675 |
4,686 |
-0.49% |
863,900 |
| 2024/9/5 |
4,655 |
4,810 |
4,630 |
4,709 |
-1.24% |
945,200 |
| 2024/9/4 |
4,752 |
4,802 |
4,701 |
4,768 |
-3.91% |
1,062,300 |
| 2024/9/3 |
4,960 |
5,019 |
4,959 |
4,962 |
+0.10% |
631,400 |
| 2024/9/2 |
5,025 |
5,040 |
4,910 |
4,957 |
-0.16% |
923,600 |
| 2024/8/30 |
4,859 |
4,978 |
4,843 |
4,965 |
+1.26% |
1,361,600 |
| 2024/8/29 |
4,957 |
4,974 |
4,864 |
4,903 |
-0.59% |
700,300 |
| 2024/8/28 |
4,895 |
4,967 |
4,867 |
4,932 |
+0.35% |
516,700 |
| 2024/8/27 |
4,884 |
4,935 |
4,845 |
4,915 |
+0.06% |
733,800 |
| 2024/8/26 |
4,805 |
4,912 |
4,802 |
4,912 |
+2.53% |
870,400 |
| 2024/8/23 |
4,773 |
4,843 |
4,738 |
4,791 |
+0.44% |
685,500 |
| 2024/8/22 |
4,791 |
4,848 |
4,733 |
4,770 |
+0.23% |
740,600 |
| 2024/8/21 |
4,738 |
4,809 |
4,730 |
4,759 |
-1.02% |
543,100 |
| 2024/8/20 |
4,884 |
4,884 |
4,767 |
4,808 |
+1.14% |
1,223,100 |
| 2024/8/19 |
4,765 |
4,838 |
4,724 |
4,754 |
-0.96% |
826,300 |
| 2024/8/16 |
4,711 |
4,828 |
4,699 |
4,800 |
+4.05% |
1,086,700 |
| 2024/8/15 |
4,653 |
4,695 |
4,608 |
4,613 |
-1.01% |
668,700 |
| 2024/8/14 |
4,621 |
4,711 |
4,553 |
4,660 |
+2.40% |
1,423,900 |
| 2024/8/13 |
4,448 |
4,589 |
4,397 |
4,551 |
+4.02% |
1,470,700 |
| 2024/8/9 |
4,485 |
4,493 |
4,307 |
4,375 |
-0.57% |
2,841,500 |
| 2024/8/8 |
4,311 |
4,542 |
4,291 |
4,400 |
-1.15% |
1,760,100 |
| 2024/8/7 |
4,214 |
4,597 |
4,161 |
4,451 |
+1.48% |
3,053,900 |
| 2024/8/6 |
4,067 |
4,394 |
4,060 |
4,386 |
+18.00% |
3,113,100 |
| 2024/8/5 |
4,030 |
4,165 |
3,692 |
3,717 |
-14.85% |
2,541,100 |
| 2024/8/2 |
4,546 |
4,546 |
4,343 |
4,365 |
-3.96% |
1,744,500 |
| 2024/8/1 |
4,763 |
4,789 |
4,452 |
4,545 |
-9.15% |
2,746,300 |
| 2024/7/31 |
4,915 |
5,019 |
4,900 |
5,003 |
-0.24% |
1,400,100 |
| 2024/7/30 |
5,025 |
5,084 |
4,982 |
5,015 |
+0.76% |
943,200 |
| 2024/7/29 |
4,900 |
5,041 |
4,851 |
4,977 |
+3.88% |
1,112,100 |
| 2024/7/26 |
4,802 |
4,882 |
4,755 |
4,791 |
+0.08% |
1,073,000 |
| 2024/7/25 |
4,750 |
4,813 |
4,676 |
4,787 |
-0.68% |
1,202,700 |
| 2024/7/24 |
4,975 |
4,983 |
4,812 |
4,820 |
-3.89% |
928,300 |
| 2024/7/23 |
5,002 |
5,076 |
4,990 |
5,015 |
+0.14% |
495,600 |
| 2024/7/22 |
5,023 |
5,055 |
4,987 |
5,008 |
-0.30% |
673,300 |
| 2024/7/19 |
5,100 |
5,102 |
4,971 |
5,023 |
-1.01% |
901,600 |
| 2024/7/18 |
5,057 |
5,155 |
5,051 |
5,074 |
-1.25% |
1,113,400 |
| 2024/7/17 |
5,085 |
5,180 |
5,044 |
5,138 |
+2.49% |
1,039,600 |
| 2024/7/16 |
5,049 |
5,072 |
4,963 |
5,013 |
-1.44% |
943,100 |
| 2024/7/12 |
4,908 |
5,171 |
4,870 |
5,086 |
+3.88% |
2,499,900 |
| 2024/7/11 |
4,912 |
4,920 |
4,848 |
4,896 |
+0.84% |
1,311,800 |
| 2024/7/10 |
4,950 |
4,963 |
4,853 |
4,855 |
-2.49% |
1,341,900 |
| 2024/7/9 |
4,989 |
5,023 |
4,924 |
4,979 |
-0.62% |
1,154,600 |
| 2024/7/8 |
5,024 |
5,050 |
4,958 |
5,010 |
-0.44% |
1,055,700 |
| 2024/7/5 |
5,063 |
5,097 |
4,994 |
5,032 |
+0.78% |
1,276,300 |
| 2024/7/4 |
4,936 |
5,031 |
4,928 |
4,993 |
+2.09% |
1,288,300 |
| 2024/7/3 |
4,895 |
4,923 |
4,826 |
4,891 |
+0.78% |
1,001,100 |
| 2024/7/2 |
4,803 |
4,866 |
4,760 |
4,853 |
+1.46% |
996,700 |
| 2024/7/1 |
4,839 |
4,899 |
4,757 |
4,783 |
+1.31% |
1,038,500 |
| 2024/6/28 |
4,720 |
4,737 |
4,661 |
4,721 |
+0.94% |
1,545,900 |
| 2024/6/27 |
4,700 |
4,706 |
4,648 |
4,677 |
-0.91% |
822,300 |
| 2024/6/26 |
4,700 |
4,736 |
4,666 |
4,720 |
+0.15% |
1,247,200 |
| 2024/6/25 |
4,704 |
4,784 |
4,675 |
4,713 |
+1.31% |
1,359,200 |
| 2024/6/24 |
4,636 |
4,673 |
4,577 |
4,652 |
+0.98% |
847,400 |
| 2024/6/21 |
4,634 |
4,658 |
4,571 |
4,607 |
-1.16% |
1,744,300 |
| 2024/6/20 |
4,655 |
4,697 |
4,610 |
4,661 |
-0.91% |
949,700 |
| 2024/6/19 |
4,630 |
4,704 |
4,626 |
4,704 |
+1.25% |
1,011,500 |
| 2024/6/18 |
4,730 |
4,741 |
4,622 |
4,646 |
-0.39% |
1,021,600 |
| 2024/6/17 |
4,763 |
4,768 |
4,609 |
4,664 |
-4.87% |
1,830,400 |
| 2024/6/14 |
4,766 |
5,036 |
4,760 |
4,903 |
+2.64% |
3,047,600 |
| 2024/6/13 |
4,866 |
4,866 |
4,736 |
4,777 |
-0.60% |
957,800 |
| 2024/6/12 |
4,822 |
4,876 |
4,800 |
4,806 |
-1.76% |
1,069,600 |
| 2024/6/11 |
4,893 |
4,940 |
4,876 |
4,892 |
-0.61% |
862,300 |
| 2024/6/10 |
4,882 |
4,969 |
4,874 |
4,922 |
+0.47% |
1,085,200 |
| 2024/6/7 |
4,898 |
4,932 |
4,866 |
4,899 |
+0.41% |
647,400 |
| 2024/6/6 |
4,969 |
4,969 |
4,878 |
4,879 |
-2.05% |
1,038,400 |
| 2024/6/5 |
4,960 |
5,093 |
4,939 |
4,981 |
-0.14% |
1,668,900 |
| 2024/6/4 |
4,920 |
5,026 |
4,908 |
4,988 |
+0.44% |
1,535,400 |
| 2024/6/3 |
4,973 |
5,059 |
4,961 |
4,966 |
+1.28% |
1,112,600 |
| 2024/5/31 |
4,854 |
4,958 |
4,840 |
4,903 |
+2.49% |
3,116,800 |
| 2024/5/30 |
4,712 |
4,791 |
4,656 |
4,784 |
+0.19% |
1,752,000 |
| 2024/5/29 |
4,817 |
4,852 |
4,754 |
4,775 |
-0.67% |
1,122,000 |
| 2024/5/28 |
4,877 |
4,887 |
4,804 |
4,807 |
-1.44% |
1,025,200 |
| 2024/5/27 |
4,897 |
4,897 |
4,813 |
4,877 |
+0.33% |
735,600 |
| 2024/5/24 |
4,801 |
4,887 |
4,779 |
4,861 |
-1.50% |
1,021,300 |
| 2024/5/23 |
4,965 |
4,980 |
4,826 |
4,935 |
-0.62% |
1,602,100 |
| 2024/5/22 |
5,060 |
5,060 |
4,947 |
4,966 |
-2.22% |
1,498,600 |
| 2024/5/21 |
5,191 |
5,191 |
5,079 |
5,079 |
-2.44% |
862,200 |
| 2024/5/20 |
5,138 |
5,265 |
5,107 |
5,206 |
+1.30% |
1,499,900 |
| 2024/5/17 |
5,107 |
5,165 |
5,072 |
5,139 |
-1.31% |
1,176,100 |
| 2024/5/16 |
5,240 |
5,287 |
5,158 |
5,207 |
+0.25% |
1,292,400 |
| 2024/5/15 |
5,350 |
5,370 |
5,173 |
5,194 |
-2.79% |
1,118,900 |
| 2024/5/14 |
5,322 |
5,418 |
5,203 |
5,343 |
-0.91% |
1,675,900 |
| 2024/5/13 |
5,438 |
5,443 |
5,287 |
5,392 |
-2.00% |
1,882,900 |
| 2024/5/10 |
5,889 |
6,023 |
5,496 |
5,502 |
+2.10% |
4,876,300 |
| 2024/5/9 |
5,248 |
5,530 |
5,242 |
5,389 |
+1.18% |
1,856,200 |
| 2024/5/8 |
5,378 |
5,405 |
5,283 |
5,326 |
-1.64% |
1,435,700 |
| 2024/5/7 |
5,400 |
5,467 |
5,360 |
5,415 |
+0.17% |
1,454,900 |
| 2024/5/2 |
5,380 |
5,454 |
5,351 |
5,406 |
+0.24% |
1,110,900 |
| 2024/5/1 |
5,362 |
5,428 |
5,323 |
5,393 |
-1.80% |
1,154,100 |
| 2024/4/30 |
5,500 |
5,545 |
5,447 |
5,492 |
+1.87% |
1,445,000 |
| 2024/4/26 |
5,246 |
5,442 |
5,207 |
5,391 |
+1.91% |
1,824,800 |
| 2024/4/25 |
5,503 |
5,550 |
5,274 |
5,290 |
-3.50% |
1,662,700 |
| 2024/4/24 |
5,511 |
5,524 |
5,375 |
5,482 |
+0.74% |
1,428,600 |
| 2024/4/23 |
5,519 |
5,536 |
5,382 |
5,442 |
-0.46% |
1,072,000 |
| 2024/4/22 |
5,523 |
5,548 |
5,417 |
5,467 |
+0.81% |
1,333,400 |
| 2024/4/19 |
5,450 |
5,496 |
5,340 |
5,423 |
-2.08% |
1,811,400 |
| 2024/4/18 |
5,300 |
5,587 |
5,299 |
5,538 |
-1.04% |
1,884,000 |
| 2024/4/17 |
5,680 |
5,792 |
5,567 |
5,596 |
-0.96% |
1,800,900 |
| 2024/4/16 |
5,840 |
5,843 |
5,623 |
5,650 |
-4.82% |
2,017,700 |
| 2024/4/15 |
5,847 |
5,974 |
5,780 |
5,936 |
+0.02% |
1,449,400 |
| 2024/4/12 |
5,770 |
6,062 |
5,744 |
5,935 |
+5.83% |
3,337,900 |
| 2024/4/11 |
5,580 |
5,638 |
5,555 |
5,608 |
-1.49% |
1,013,300 |
| 2024/4/10 |
5,772 |
5,787 |
5,685 |
5,693 |
-2.13% |
1,460,000 |
| 2024/4/9 |
5,735 |
5,818 |
5,700 |
5,817 |
+2.36% |
1,721,400 |
| 2024/4/8 |
5,655 |
5,715 |
5,563 |
5,683 |
+1.34% |
1,529,500 |
| 2024/4/5 |
5,549 |
5,670 |
5,469 |
5,608 |
+0.66% |
1,722,900 |
| 2024/4/4 |
5,500 |
5,655 |
5,486 |
5,571 |
+1.72% |
1,663,900 |
| 2024/4/3 |
5,500 |
5,590 |
5,441 |
5,477 |
-2.00% |
2,377,200 |
| 2024/4/2 |
5,687 |
5,750 |
5,495 |
5,589 |
+0.04% |
2,074,500 |
| 2024/4/1 |
5,825 |
5,855 |
5,530 |
5,587 |
-3.62% |
2,707,400 |
| 2024/3/29 |
5,640 |
5,873 |
5,616 |
5,797 |
+3.22% |
3,817,800 |
| 2024/3/28 |
5,560 |
5,745 |
5,529 |
5,616 |
+2.07% |
3,598,300 |
| 2024/3/27 |
5,296 |
5,545 |
5,277 |
5,502 |
+5.24% |
2,911,800 |
| 2024/3/26 |
5,259 |
5,284 |
5,190 |
5,228 |
-0.61% |
1,750,200 |
| 2024/3/25 |
5,420 |
5,420 |
5,254 |
5,260 |
-3.34% |
1,977,400 |
| 2024/3/22 |
5,345 |
5,442 |
5,287 |
5,442 |
+2.62% |
2,315,900 |
| 2024/3/21 |
5,319 |
5,367 |
5,179 |
5,303 |
+1.14% |
3,106,100 |
| 2024/3/19 |
4,900 |
5,252 |
4,900 |
5,243 |
+8.30% |
4,137,400 |
| 2024/3/18 |
4,648 |
4,848 |
4,648 |
4,841 |
+4.97% |
2,384,600 |
|
