| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/6 |
5,801 |
5,845 |
5,726 |
5,734 |
-0.90% |
5,835,800 |
| 2024/9/5 |
5,742 |
5,880 |
5,718 |
5,786 |
-0.79% |
6,540,900 |
| 2024/9/4 |
5,973 |
6,030 |
5,815 |
5,832 |
-8.49% |
12,107,700 |
| 2024/9/3 |
6,390 |
6,454 |
6,340 |
6,373 |
-0.42% |
4,559,200 |
| 2024/9/2 |
6,480 |
6,518 |
6,375 |
6,400 |
-0.34% |
4,032,900 |
| 2024/8/30 |
6,468 |
6,468 |
6,386 |
6,422 |
-0.34% |
6,700,000 |
| 2024/8/29 |
6,401 |
6,486 |
6,364 |
6,444 |
-0.05% |
4,362,600 |
| 2024/8/28 |
6,447 |
6,461 |
6,374 |
6,447 |
-0.11% |
2,870,200 |
| 2024/8/27 |
6,455 |
6,470 |
6,372 |
6,454 |
-0.25% |
3,139,900 |
| 2024/8/26 |
6,492 |
6,540 |
6,399 |
6,470 |
+1.22% |
5,992,700 |
| 2024/8/23 |
6,255 |
6,413 |
6,248 |
6,392 |
+1.85% |
5,269,100 |
| 2024/8/22 |
6,143 |
6,328 |
6,125 |
6,276 |
+2.75% |
7,525,300 |
| 2024/8/21 |
6,154 |
6,183 |
6,094 |
6,108 |
-2.01% |
6,968,400 |
| 2024/8/20 |
6,256 |
6,285 |
6,188 |
6,233 |
+0.89% |
4,570,300 |
| 2024/8/19 |
6,325 |
6,397 |
6,155 |
6,178 |
-3.15% |
4,733,500 |
| 2024/8/16 |
6,180 |
6,382 |
6,172 |
6,379 |
+5.14% |
5,935,700 |
| 2024/8/15 |
6,122 |
6,135 |
6,050 |
6,067 |
-1.48% |
5,068,200 |
| 2024/8/14 |
6,179 |
6,183 |
6,040 |
6,158 |
-0.60% |
6,650,900 |
| 2024/8/13 |
6,047 |
6,205 |
5,972 |
6,195 |
+4.17% |
6,778,100 |
| 2024/8/9 |
6,091 |
6,096 |
5,830 |
5,947 |
+0.03% |
8,710,900 |
| 2024/8/8 |
5,859 |
6,066 |
5,762 |
5,945 |
-0.23% |
7,700,300 |
| 2024/8/7 |
5,874 |
6,157 |
5,809 |
5,959 |
+0.15% |
9,673,100 |
| 2024/8/6 |
5,645 |
6,014 |
5,600 |
5,950 |
+13.44% |
12,597,700 |
| 2024/8/5 |
5,501 |
5,755 |
5,013 |
5,245 |
-11.42% |
13,870,600 |
| 2024/8/2 |
6,161 |
6,208 |
5,921 |
5,921 |
-8.71% |
9,587,700 |
| 2024/8/1 |
6,551 |
6,585 |
6,407 |
6,486 |
-3.88% |
7,002,600 |
| 2024/7/31 |
6,661 |
6,748 |
6,573 |
6,748 |
-0.03% |
6,601,900 |
| 2024/7/30 |
6,800 |
6,811 |
6,630 |
6,750 |
-1.37% |
6,041,700 |
| 2024/7/29 |
6,750 |
6,874 |
6,651 |
6,844 |
+8.57% |
11,262,700 |
| 2024/7/26 |
6,265 |
6,415 |
6,212 |
6,304 |
+1.19% |
6,127,500 |
| 2024/7/25 |
6,281 |
6,329 |
6,220 |
6,230 |
-3.53% |
5,948,800 |
| 2024/7/24 |
6,507 |
6,629 |
6,455 |
6,458 |
-2.26% |
3,717,400 |
| 2024/7/23 |
6,688 |
6,713 |
6,607 |
6,607 |
+0.29% |
3,102,700 |
| 2024/7/22 |
6,690 |
6,702 |
6,571 |
6,588 |
-2.15% |
3,660,400 |
| 2024/7/19 |
6,650 |
6,767 |
6,610 |
6,733 |
+0.46% |
4,408,600 |
| 2024/7/18 |
6,617 |
6,725 |
6,558 |
6,702 |
-1.69% |
6,095,700 |
| 2024/7/17 |
6,750 |
6,840 |
6,729 |
6,817 |
+1.64% |
5,607,800 |
| 2024/7/16 |
6,697 |
6,725 |
6,632 |
6,707 |
+1.30% |
3,384,600 |
| 2024/7/12 |
6,665 |
6,702 |
6,565 |
6,621 |
-1.40% |
6,669,500 |
| 2024/7/11 |
6,816 |
6,817 |
6,691 |
6,715 |
-0.01% |
5,572,200 |
| 2024/7/10 |
6,643 |
6,716 |
6,594 |
6,716 |
+1.48% |
5,761,200 |
| 2024/7/9 |
6,546 |
6,644 |
6,486 |
6,618 |
+2.67% |
6,640,200 |
| 2024/7/8 |
6,495 |
6,563 |
6,445 |
6,446 |
+0.03% |
5,459,600 |
| 2024/7/5 |
6,470 |
6,489 |
6,411 |
6,444 |
-0.40% |
3,756,600 |
| 2024/7/4 |
6,476 |
6,514 |
6,441 |
6,470 |
+0.47% |
4,051,400 |
| 2024/7/3 |
6,343 |
6,495 |
6,328 |
6,440 |
+2.22% |
7,199,000 |
| 2024/7/2 |
6,234 |
6,300 |
6,181 |
6,300 |
+0.99% |
4,784,900 |
| 2024/7/1 |
6,307 |
6,332 |
6,166 |
6,238 |
+0.00% |
4,159,400 |
| 2024/6/28 |
6,240 |
6,280 |
6,203 |
6,238 |
+0.63% |
4,966,900 |
| 2024/6/27 |
6,217 |
6,249 |
6,164 |
6,199 |
-0.29% |
3,977,100 |
| 2024/6/26 |
6,199 |
6,227 |
6,115 |
6,217 |
+1.50% |
5,060,000 |
| 2024/6/25 |
6,012 |
6,149 |
5,999 |
6,125 |
+1.76% |
4,399,900 |
| 2024/6/24 |
6,022 |
6,071 |
5,978 |
6,019 |
-0.95% |
5,179,600 |
| 2024/6/21 |
6,120 |
6,181 |
6,073 |
6,077 |
-1.73% |
8,084,100 |
| 2024/6/20 |
6,090 |
6,193 |
6,057 |
6,184 |
+1.29% |
4,265,800 |
| 2024/6/19 |
6,150 |
6,160 |
6,080 |
6,105 |
+0.20% |
4,113,100 |
| 2024/6/18 |
6,061 |
6,114 |
6,044 |
6,093 |
+2.52% |
4,402,400 |
| 2024/6/17 |
6,091 |
6,099 |
5,940 |
5,943 |
-3.29% |
5,970,800 |
| 2024/6/14 |
6,161 |
6,210 |
6,116 |
6,145 |
-1.11% |
8,842,500 |
| 2024/6/13 |
6,300 |
6,323 |
6,193 |
6,214 |
+0.75% |
6,279,700 |
| 2024/6/12 |
6,093 |
6,183 |
6,066 |
6,168 |
-0.40% |
5,248,200 |
| 2024/6/11 |
6,122 |
6,290 |
6,120 |
6,193 |
-0.21% |
4,497,600 |
| 2024/6/10 |
6,110 |
6,229 |
6,096 |
6,206 |
+1.55% |
5,541,100 |
| 2024/6/7 |
6,025 |
6,124 |
6,022 |
6,111 |
+0.84% |
3,976,800 |
| 2024/6/6 |
6,038 |
6,112 |
6,005 |
6,060 |
+1.92% |
5,888,600 |
| 2024/6/5 |
5,995 |
6,007 |
5,915 |
5,946 |
-0.02% |
4,675,200 |
| 2024/6/4 |
5,889 |
5,962 |
5,868 |
5,947 |
-0.10% |
4,539,300 |
| 2024/6/3 |
5,949 |
6,000 |
5,911 |
5,953 |
+1.67% |
4,935,300 |
| 2024/5/31 |
5,789 |
5,863 |
5,751 |
5,855 |
+2.11% |
11,936,400 |
| 2024/5/30 |
5,800 |
5,844 |
5,733 |
5,734 |
-2.63% |
8,394,400 |
| 2024/5/29 |
6,005 |
6,031 |
5,874 |
5,889 |
-1.51% |
4,613,000 |
| 2024/5/28 |
5,992 |
6,014 |
5,960 |
5,979 |
+0.50% |
3,401,100 |
| 2024/5/27 |
5,902 |
5,955 |
5,881 |
5,949 |
+0.59% |
3,852,800 |
| 2024/5/24 |
5,840 |
5,950 |
5,824 |
5,914 |
-0.64% |
4,763,500 |
| 2024/5/23 |
5,911 |
5,972 |
5,845 |
5,952 |
+2.06% |
7,479,200 |
| 2024/5/22 |
5,910 |
5,924 |
5,828 |
5,832 |
-2.31% |
6,534,300 |
| 2024/5/21 |
6,090 |
6,125 |
5,970 |
5,970 |
-1.86% |
5,507,700 |
| 2024/5/20 |
5,929 |
6,182 |
5,907 |
6,083 |
+4.16% |
11,356,700 |
| 2024/5/17 |
5,875 |
5,915 |
5,796 |
5,840 |
-1.52% |
5,985,000 |
| 2024/5/16 |
5,939 |
5,975 |
5,871 |
5,930 |
+1.19% |
5,780,500 |
| 2024/5/15 |
5,860 |
5,935 |
5,814 |
5,860 |
+1.03% |
7,615,900 |
| 2024/5/14 |
5,850 |
5,885 |
5,770 |
5,800 |
-0.22% |
5,566,000 |
| 2024/5/13 |
5,828 |
5,830 |
5,770 |
5,813 |
+0.21% |
4,561,600 |
| 2024/5/10 |
5,864 |
5,865 |
5,757 |
5,801 |
+0.10% |
6,398,100 |
| 2024/5/9 |
5,800 |
5,852 |
5,778 |
5,795 |
+0.71% |
6,676,200 |
| 2024/5/8 |
5,863 |
5,917 |
5,750 |
5,754 |
-2.52% |
10,651,600 |
| 2024/5/7 |
5,994 |
6,029 |
5,855 |
5,903 |
-1.44% |
9,506,400 |
| 2024/5/2 |
5,950 |
6,039 |
5,928 |
5,989 |
-1.40% |
6,033,900 |
| 2024/5/1 |
6,175 |
6,221 |
6,045 |
6,074 |
-1.95% |
5,801,300 |
| 2024/4/30 |
6,030 |
6,210 |
5,982 |
6,195 |
+4.89% |
11,503,900 |
| 2024/4/26 |
5,875 |
5,998 |
5,782 |
5,906 |
-6.37% |
17,696,700 |
| 2024/4/25 |
6,390 |
6,427 |
6,269 |
6,308 |
-2.68% |
5,716,200 |
| 2024/4/24 |
6,408 |
6,492 |
6,334 |
6,482 |
+4.41% |
7,681,500 |
| 2024/4/23 |
6,215 |
6,243 |
6,152 |
6,208 |
+1.50% |
4,632,800 |
| 2024/4/22 |
6,045 |
6,175 |
6,029 |
6,116 |
-0.21% |
5,466,900 |
| 2024/4/19 |
6,254 |
6,269 |
6,015 |
6,129 |
-4.22% |
9,262,200 |
| 2024/4/18 |
6,300 |
6,414 |
6,288 |
6,399 |
+0.58% |
4,211,100 |
| 2024/4/17 |
6,358 |
6,483 |
6,326 |
6,362 |
+0.66% |
4,979,100 |
| 2024/4/16 |
6,410 |
6,434 |
6,297 |
6,320 |
-3.41% |
5,612,700 |
| 2024/4/15 |
6,453 |
6,564 |
6,432 |
6,543 |
+0.17% |
3,598,900 |
| 2024/4/12 |
6,640 |
6,640 |
6,520 |
6,532 |
-0.12% |
5,793,800 |
| 2024/4/11 |
6,459 |
6,555 |
6,423 |
6,540 |
+0.32% |
4,635,600 |
| 2024/4/10 |
6,495 |
6,578 |
6,435 |
6,519 |
+0.80% |
7,127,700 |
| 2024/4/9 |
6,301 |
6,467 |
6,297 |
6,467 |
+4.44% |
9,376,700 |
| 2024/4/8 |
6,230 |
6,264 |
6,167 |
6,192 |
+0.39% |
5,355,700 |
| 2024/4/5 |
6,240 |
6,270 |
6,140 |
6,168 |
-3.11% |
6,016,500 |
| 2024/4/4 |
6,450 |
6,489 |
6,366 |
6,366 |
+1.14% |
6,896,300 |
| 2024/4/3 |
6,300 |
6,383 |
6,232 |
6,294 |
-1.15% |
7,831,200 |
| 2024/4/2 |
6,400 |
6,452 |
6,360 |
6,367 |
+0.24% |
6,510,400 |
| 2024/4/1 |
6,601 |
6,616 |
6,352 |
6,352 |
-3.52% |
7,067,800 |
| 2024/3/29 |
6,600 |
6,623 |
6,503 |
6,584 |
-0.33% |
8,979,700 |
| 2024/3/28 |
6,687 |
6,725 |
6,597 |
6,606 |
-3.12% |
8,861,600 |
| 2024/3/27 |
6,822 |
6,857 |
6,771 |
6,819 |
-0.42% |
6,236,400 |
| 2024/3/26 |
6,755 |
6,890 |
6,754 |
6,848 |
+1.45% |
5,653,100 |
| 2024/3/25 |
6,884 |
6,890 |
6,750 |
6,750 |
-1.80% |
4,606,600 |
| 2024/3/22 |
6,875 |
6,904 |
6,791 |
6,874 |
+0.09% |
6,719,600 |
| 2024/3/21 |
6,845 |
6,926 |
6,803 |
6,868 |
+2.60% |
8,183,400 |
| 2024/3/19 |
6,655 |
6,694 |
6,541 |
6,694 |
+0.83% |
6,104,000 |
| 2024/3/18 |
6,500 |
6,644 |
6,462 |
6,639 |
+2.63% |
5,634,100 |
| 2024/3/15 |
6,399 |
6,482 |
6,380 |
6,469 |
+0.45% |
6,441,200 |
| 2024/3/14 |
6,456 |
6,474 |
6,344 |
6,440 |
-1.14% |
5,120,000 |
| 2024/3/13 |
6,543 |
6,567 |
6,422 |
6,514 |
+1.10% |
6,256,600 |
| 2024/3/12 |
6,261 |
6,456 |
6,239 |
6,443 |
+0.92% |
6,877,800 |
|
