| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
6,669 |
6,770 |
6,510 |
6,536 |
-4.44% |
4,814,100 |
| 2024/10/3 |
7,200 |
7,293 |
6,840 |
6,840 |
-2.29% |
2,667,000 |
| 2024/10/2 |
7,138 |
7,249 |
6,995 |
7,000 |
-3.61% |
2,230,900 |
| 2024/10/1 |
6,982 |
7,272 |
6,948 |
7,262 |
+2.35% |
2,411,500 |
| 2024/9/30 |
7,050 |
7,210 |
7,021 |
7,095 |
-0.84% |
2,589,400 |
| 2024/9/27 |
7,190 |
7,216 |
7,034 |
7,155 |
+0.07% |
1,797,600 |
| 2024/9/26 |
6,969 |
7,150 |
6,855 |
7,150 |
+3.04% |
2,456,500 |
| 2024/9/25 |
6,910 |
6,995 |
6,820 |
6,939 |
-1.14% |
1,892,400 |
| 2024/9/24 |
6,950 |
7,143 |
6,950 |
7,019 |
+1.42% |
2,789,700 |
| 2024/9/20 |
6,970 |
7,115 |
6,859 |
6,921 |
+2.23% |
3,884,700 |
| 2024/9/19 |
6,662 |
6,849 |
6,575 |
6,770 |
+4.07% |
3,575,100 |
| 2024/9/18 |
6,468 |
6,620 |
6,364 |
6,505 |
+1.32% |
2,635,200 |
| 2024/9/17 |
6,379 |
6,476 |
6,241 |
6,420 |
+1.01% |
2,453,300 |
| 2024/9/13 |
6,400 |
6,440 |
6,219 |
6,356 |
-0.64% |
2,145,500 |
| 2024/9/12 |
6,366 |
6,459 |
6,101 |
6,397 |
+3.29% |
3,740,500 |
| 2024/9/11 |
6,240 |
6,323 |
6,113 |
6,193 |
-0.15% |
2,636,600 |
| 2024/9/10 |
6,050 |
6,242 |
5,980 |
6,202 |
+2.56% |
1,686,300 |
| 2024/9/9 |
5,784 |
6,069 |
5,770 |
6,047 |
+1.05% |
1,579,700 |
| 2024/9/6 |
6,011 |
6,200 |
5,961 |
5,984 |
-0.10% |
1,403,100 |
| 2024/9/5 |
5,785 |
6,068 |
5,780 |
5,990 |
+1.18% |
1,373,300 |
| 2024/9/4 |
5,970 |
6,095 |
5,890 |
5,920 |
-5.16% |
2,066,700 |
| 2024/9/3 |
6,035 |
6,332 |
6,035 |
6,242 |
+3.93% |
2,266,200 |
| 2024/9/2 |
6,089 |
6,090 |
5,902 |
6,006 |
-1.36% |
1,418,500 |
| 2024/8/30 |
5,995 |
6,106 |
5,968 |
6,089 |
+0.36% |
1,474,700 |
| 2024/8/29 |
6,078 |
6,170 |
6,040 |
6,067 |
-0.51% |
1,397,200 |
| 2024/8/28 |
6,100 |
6,289 |
6,042 |
6,098 |
-1.04% |
1,844,100 |
| 2024/8/27 |
6,075 |
6,173 |
5,936 |
6,162 |
+0.79% |
1,894,300 |
| 2024/8/26 |
6,010 |
6,150 |
5,959 |
6,114 |
+4.84% |
3,059,800 |
| 2024/8/23 |
5,814 |
5,839 |
5,715 |
5,832 |
-1.40% |
2,459,000 |
| 2024/8/22 |
5,700 |
5,915 |
5,636 |
5,915 |
+5.85% |
2,315,600 |
| 2024/8/21 |
5,660 |
5,705 |
5,522 |
5,588 |
-3.72% |
1,900,200 |
| 2024/8/20 |
5,597 |
5,913 |
5,580 |
5,804 |
+5.91% |
3,352,200 |
| 2024/8/19 |
5,395 |
5,574 |
5,241 |
5,480 |
+2.33% |
2,402,900 |
| 2024/8/16 |
5,313 |
5,359 |
5,168 |
5,355 |
+2.72% |
2,438,100 |
| 2024/8/15 |
5,200 |
5,302 |
5,170 |
5,213 |
-1.01% |
1,518,700 |
| 2024/8/14 |
5,110 |
5,307 |
5,040 |
5,266 |
+4.55% |
1,907,100 |
| 2024/8/13 |
5,058 |
5,130 |
4,961 |
5,037 |
+0.98% |
2,346,500 |
| 2024/8/9 |
5,357 |
5,413 |
4,850 |
4,988 |
-2.23% |
3,821,800 |
| 2024/8/8 |
5,003 |
5,299 |
4,958 |
5,102 |
+2.24% |
2,416,000 |
| 2024/8/7 |
4,876 |
5,144 |
4,760 |
4,990 |
-1.11% |
2,186,500 |
| 2024/8/6 |
4,874 |
5,046 |
4,818 |
5,046 |
+16.11% |
2,678,400 |
| 2024/8/5 |
4,812 |
4,816 |
4,346 |
4,346 |
-18.71% |
2,730,100 |
| 2024/8/2 |
5,676 |
5,711 |
5,306 |
5,346 |
-9.59% |
2,237,700 |
| 2024/8/1 |
6,345 |
6,345 |
5,849 |
5,913 |
-7.97% |
2,040,600 |
| 2024/7/31 |
6,255 |
6,428 |
6,198 |
6,425 |
+1.18% |
1,596,800 |
| 2024/7/30 |
6,402 |
6,402 |
6,241 |
6,350 |
-0.86% |
1,126,700 |
| 2024/7/29 |
6,320 |
6,409 |
6,261 |
6,405 |
+4.15% |
1,278,600 |
| 2024/7/26 |
6,035 |
6,277 |
5,992 |
6,150 |
+1.02% |
1,554,300 |
| 2024/7/25 |
6,085 |
6,146 |
6,000 |
6,088 |
-3.13% |
1,757,500 |
| 2024/7/24 |
6,252 |
6,400 |
6,206 |
6,285 |
-0.55% |
1,942,100 |
| 2024/7/23 |
6,571 |
6,749 |
6,217 |
6,320 |
-1.63% |
4,728,000 |
| 2024/7/22 |
6,389 |
6,440 |
6,255 |
6,425 |
+0.80% |
1,961,000 |
| 2024/7/19 |
6,170 |
6,375 |
6,150 |
6,374 |
+4.01% |
2,926,200 |
| 2024/7/18 |
5,982 |
6,213 |
5,950 |
6,128 |
+0.79% |
1,925,800 |
| 2024/7/17 |
5,920 |
6,086 |
5,898 |
6,080 |
+6.29% |
2,545,300 |
| 2024/7/16 |
5,700 |
5,793 |
5,696 |
5,720 |
+0.70% |
1,315,000 |
| 2024/7/12 |
5,547 |
5,801 |
5,535 |
5,680 |
+4.74% |
2,901,800 |
| 2024/7/11 |
5,400 |
5,437 |
5,323 |
5,423 |
+3.20% |
1,226,100 |
| 2024/7/10 |
5,260 |
5,307 |
5,197 |
5,255 |
-0.40% |
639,600 |
| 2024/7/9 |
5,339 |
5,374 |
5,256 |
5,276 |
-0.92% |
997,800 |
| 2024/7/8 |
5,280 |
5,360 |
5,226 |
5,325 |
-0.04% |
1,138,200 |
| 2024/7/5 |
5,346 |
5,436 |
5,302 |
5,327 |
+3.52% |
1,932,600 |
| 2024/7/4 |
5,080 |
5,150 |
5,079 |
5,146 |
+2.14% |
754,300 |
| 2024/7/3 |
5,093 |
5,110 |
4,977 |
5,038 |
-1.00% |
1,364,400 |
| 2024/7/2 |
5,039 |
5,099 |
4,975 |
5,089 |
+0.00% |
1,181,100 |
| 2024/7/1 |
5,189 |
5,202 |
5,082 |
5,089 |
-0.55% |
848,300 |
| 2024/6/28 |
5,170 |
5,179 |
5,103 |
5,117 |
-0.25% |
1,088,800 |
| 2024/6/27 |
5,121 |
5,163 |
5,070 |
5,130 |
-2.01% |
1,308,500 |
| 2024/6/26 |
5,226 |
5,235 |
5,176 |
5,235 |
-0.59% |
978,700 |
| 2024/6/25 |
5,221 |
5,340 |
5,210 |
5,266 |
+1.39% |
759,500 |
| 2024/6/24 |
5,183 |
5,221 |
5,117 |
5,194 |
+1.50% |
768,800 |
| 2024/6/21 |
5,170 |
5,208 |
5,107 |
5,117 |
-0.47% |
917,100 |
| 2024/6/20 |
5,156 |
5,170 |
5,045 |
5,141 |
-1.29% |
1,342,600 |
| 2024/6/19 |
5,247 |
5,266 |
5,163 |
5,208 |
-1.16% |
1,103,300 |
| 2024/6/18 |
5,381 |
5,402 |
5,243 |
5,269 |
-2.06% |
932,700 |
| 2024/6/17 |
5,502 |
5,529 |
5,354 |
5,380 |
-3.67% |
1,106,900 |
| 2024/6/14 |
5,383 |
5,585 |
5,368 |
5,585 |
+3.56% |
1,416,800 |
| 2024/6/13 |
5,457 |
5,514 |
5,393 |
5,393 |
+1.32% |
1,067,200 |
| 2024/6/12 |
5,405 |
5,458 |
5,323 |
5,323 |
-1.54% |
834,800 |
| 2024/6/11 |
5,379 |
5,449 |
5,340 |
5,406 |
+0.11% |
1,032,900 |
| 2024/6/10 |
5,434 |
5,483 |
5,353 |
5,400 |
-1.78% |
1,067,400 |
| 2024/6/7 |
5,470 |
5,507 |
5,436 |
5,498 |
-0.15% |
619,800 |
| 2024/6/6 |
5,562 |
5,599 |
5,441 |
5,506 |
-0.83% |
1,015,300 |
| 2024/6/5 |
5,659 |
5,674 |
5,552 |
5,552 |
-1.23% |
1,167,300 |
| 2024/6/4 |
5,370 |
5,631 |
5,351 |
5,621 |
+3.65% |
1,439,800 |
| 2024/6/3 |
5,476 |
5,575 |
5,406 |
5,423 |
-0.06% |
1,060,800 |
| 2024/5/31 |
5,324 |
5,443 |
5,297 |
5,426 |
+2.44% |
1,194,600 |
| 2024/5/30 |
5,320 |
5,333 |
5,241 |
5,297 |
-0.94% |
1,051,200 |
| 2024/5/29 |
5,481 |
5,486 |
5,333 |
5,347 |
-2.55% |
1,220,500 |
| 2024/5/28 |
5,531 |
5,566 |
5,425 |
5,487 |
-0.65% |
1,004,600 |
| 2024/5/27 |
5,663 |
5,663 |
5,497 |
5,523 |
-1.16% |
1,161,100 |
| 2024/5/24 |
5,680 |
5,681 |
5,572 |
5,588 |
-2.44% |
1,278,500 |
| 2024/5/23 |
5,701 |
5,735 |
5,606 |
5,728 |
-1.98% |
1,299,000 |
| 2024/5/22 |
5,916 |
5,925 |
5,804 |
5,844 |
-1.85% |
855,800 |
| 2024/5/21 |
6,000 |
6,055 |
5,920 |
5,954 |
-0.82% |
1,102,100 |
| 2024/5/20 |
5,883 |
6,028 |
5,860 |
6,003 |
+1.66% |
1,193,700 |
| 2024/5/17 |
5,788 |
5,909 |
5,750 |
5,905 |
-1.39% |
1,585,000 |
| 2024/5/16 |
5,848 |
6,016 |
5,827 |
5,988 |
+4.10% |
1,636,700 |
| 2024/5/15 |
5,822 |
5,839 |
5,732 |
5,752 |
+0.21% |
1,118,100 |
| 2024/5/14 |
5,850 |
5,889 |
5,690 |
5,740 |
-2.58% |
1,507,500 |
| 2024/5/13 |
5,835 |
5,941 |
5,759 |
5,892 |
-0.10% |
1,473,500 |
| 2024/5/10 |
5,734 |
5,898 |
5,688 |
5,898 |
+4.35% |
1,853,400 |
| 2024/5/9 |
5,621 |
5,720 |
5,566 |
5,652 |
+1.62% |
1,301,900 |
| 2024/5/8 |
5,559 |
5,610 |
5,545 |
5,562 |
-1.26% |
1,079,900 |
| 2024/5/7 |
5,400 |
5,633 |
5,400 |
5,633 |
+5.09% |
2,088,800 |
| 2024/5/2 |
5,348 |
5,367 |
5,208 |
5,360 |
+0.02% |
1,875,100 |
| 2024/5/1 |
5,204 |
5,398 |
5,133 |
5,359 |
+9.70% |
3,842,700 |
| 2024/4/30 |
4,850 |
4,932 |
4,792 |
4,885 |
+3.12% |
1,571,600 |
| 2024/4/26 |
4,745 |
4,749 |
4,652 |
4,737 |
+0.32% |
774,200 |
| 2024/4/25 |
4,805 |
4,823 |
4,716 |
4,722 |
-2.01% |
862,400 |
| 2024/4/24 |
4,762 |
4,832 |
4,722 |
4,819 |
+4.26% |
1,371,200 |
| 2024/4/23 |
4,530 |
4,654 |
4,530 |
4,622 |
+2.53% |
1,446,200 |
| 2024/4/22 |
4,452 |
4,514 |
4,405 |
4,508 |
+4.11% |
1,394,400 |
| 2024/4/19 |
4,427 |
4,453 |
4,262 |
4,330 |
-3.61% |
1,841,400 |
| 2024/4/18 |
4,493 |
4,504 |
4,389 |
4,492 |
+0.79% |
1,267,700 |
| 2024/4/17 |
4,582 |
4,587 |
4,453 |
4,457 |
-3.26% |
1,337,000 |
| 2024/4/16 |
4,732 |
4,757 |
4,587 |
4,607 |
-4.06% |
1,613,500 |
| 2024/4/15 |
4,819 |
4,839 |
4,766 |
4,802 |
-0.66% |
831,800 |
| 2024/4/12 |
4,792 |
4,896 |
4,761 |
4,834 |
+0.75% |
1,177,000 |
| 2024/4/11 |
4,855 |
4,866 |
4,766 |
4,798 |
-3.94% |
2,033,500 |
| 2024/4/10 |
5,009 |
5,053 |
4,966 |
4,995 |
-0.04% |
764,500 |
| 2024/4/9 |
4,972 |
5,018 |
4,931 |
4,997 |
+0.77% |
811,800 |
| 2024/4/8 |
4,934 |
5,040 |
4,913 |
4,959 |
+2.29% |
982,700 |
|
