日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/13 |
5,230 |
5,290 |
5,190 |
5,200 |
-0.57% |
14,900 |
2024/11/12 |
5,300 |
5,350 |
5,200 |
5,230 |
-1.32% |
6,400 |
2024/11/11 |
5,250 |
5,470 |
5,250 |
5,300 |
+0.19% |
10,800 |
2024/11/8 |
5,100 |
5,300 |
5,100 |
5,290 |
+4.55% |
11,800 |
2024/11/7 |
4,870 |
5,060 |
4,865 |
5,060 |
+5.42% |
8,500 |
2024/11/6 |
4,870 |
4,950 |
4,795 |
4,800 |
-2.83% |
6,600 |
2024/11/5 |
4,810 |
4,950 |
4,750 |
4,940 |
+2.81% |
8,600 |
2024/11/1 |
5,000 |
5,000 |
4,770 |
4,805 |
-3.90% |
15,900 |
2024/10/31 |
4,930 |
5,000 |
4,905 |
5,000 |
+1.52% |
3,900 |
2024/10/30 |
4,980 |
4,995 |
4,900 |
4,925 |
-1.50% |
3,500 |
2024/10/29 |
4,955 |
5,070 |
4,910 |
5,000 |
+1.42% |
7,600 |
2024/10/28 |
4,805 |
4,955 |
4,805 |
4,930 |
+2.60% |
4,000 |
2024/10/25 |
4,920 |
4,920 |
4,710 |
4,805 |
-3.71% |
10,800 |
2024/10/24 |
4,980 |
5,050 |
4,945 |
4,990 |
-1.77% |
5,700 |
2024/10/23 |
5,020 |
5,190 |
4,935 |
5,080 |
+0.79% |
14,800 |
2024/10/22 |
5,330 |
5,330 |
5,020 |
5,040 |
-3.63% |
5,900 |
2024/10/21 |
5,160 |
5,340 |
5,150 |
5,230 |
+0.38% |
9,300 |
2024/10/18 |
5,330 |
5,330 |
5,140 |
5,210 |
-4.93% |
17,700 |
2024/10/17 |
5,310 |
5,480 |
5,270 |
5,480 |
+1.86% |
9,200 |
2024/10/16 |
5,280 |
5,440 |
5,250 |
5,380 |
+0.37% |
9,200 |
2024/10/15 |
5,230 |
5,400 |
5,230 |
5,360 |
+4.48% |
15,500 |
2024/10/11 |
5,100 |
5,190 |
5,020 |
5,130 |
-0.39% |
5,500 |
2024/10/10 |
5,160 |
5,240 |
5,080 |
5,150 |
-0.19% |
9,400 |
2024/10/9 |
4,925 |
5,190 |
4,900 |
5,160 |
+6.28% |
13,200 |
2024/10/8 |
4,910 |
5,060 |
4,855 |
4,855 |
-1.52% |
7,700 |
2024/10/7 |
4,770 |
4,945 |
4,770 |
4,930 |
+3.35% |
10,800 |
2024/10/4 |
4,705 |
4,810 |
4,640 |
4,770 |
+0.85% |
10,000 |
2024/10/3 |
4,770 |
4,850 |
4,700 |
4,730 |
-0.32% |
6,300 |
2024/10/2 |
4,715 |
4,885 |
4,715 |
4,745 |
-0.84% |
6,500 |
2024/10/1 |
4,520 |
4,865 |
4,510 |
4,785 |
+6.10% |
17,300 |
2024/9/30 |
4,555 |
4,690 |
4,485 |
4,510 |
-3.63% |
17,100 |
2024/9/27 |
4,740 |
4,765 |
4,625 |
4,680 |
+0.21% |
8,500 |
2024/9/26 |
4,660 |
4,795 |
4,550 |
4,670 |
+0.54% |
12,800 |
2024/9/25 |
4,710 |
4,710 |
4,535 |
4,645 |
-1.90% |
6,000 |
2024/9/24 |
4,600 |
4,735 |
4,560 |
4,735 |
+4.41% |
9,200 |
2024/9/20 |
4,585 |
4,645 |
4,505 |
4,535 |
+0.33% |
10,400 |
2024/9/19 |
4,295 |
4,600 |
4,285 |
4,520 |
+8.78% |
33,700 |
2024/9/18 |
4,180 |
4,265 |
4,135 |
4,155 |
-0.48% |
10,900 |
2024/9/17 |
4,335 |
4,335 |
4,160 |
4,175 |
-3.13% |
5,700 |
2024/9/13 |
4,390 |
4,390 |
4,280 |
4,310 |
-0.23% |
4,600 |
2024/9/12 |
4,140 |
4,345 |
4,140 |
4,320 |
+4.47% |
9,300 |
2024/9/11 |
4,110 |
4,195 |
4,020 |
4,135 |
-0.36% |
16,700 |
2024/9/10 |
4,170 |
4,250 |
4,080 |
4,150 |
+0.00% |
16,200 |
2024/9/9 |
4,035 |
4,165 |
3,985 |
4,150 |
-1.89% |
23,100 |
2024/9/6 |
4,430 |
4,430 |
4,210 |
4,230 |
-4.19% |
15,800 |
2024/9/5 |
4,390 |
4,480 |
4,340 |
4,415 |
-0.23% |
11,500 |
2024/9/4 |
4,560 |
4,625 |
4,355 |
4,425 |
-7.23% |
33,700 |
2024/9/3 |
4,685 |
4,840 |
4,685 |
4,770 |
+1.81% |
14,400 |
2024/9/2 |
4,505 |
4,710 |
4,505 |
4,685 |
+5.40% |
26,400 |
2024/8/30 |
4,315 |
4,480 |
4,315 |
4,445 |
+2.66% |
7,800 |
2024/8/29 |
4,360 |
4,400 |
4,285 |
4,330 |
-0.69% |
9,800 |
2024/8/28 |
4,405 |
4,430 |
4,335 |
4,360 |
-2.57% |
13,500 |
2024/8/27 |
4,530 |
4,530 |
4,285 |
4,475 |
+0.00% |
32,000 |
2024/8/26 |
4,870 |
4,870 |
4,470 |
4,475 |
-8.11% |
37,400 |
2024/8/23 |
4,590 |
4,870 |
4,590 |
4,870 |
+5.41% |
25,800 |
2024/8/22 |
4,330 |
4,620 |
4,285 |
4,620 |
+8.20% |
27,600 |
2024/8/21 |
4,315 |
4,330 |
4,165 |
4,270 |
-1.84% |
18,400 |
2024/8/20 |
4,325 |
4,445 |
4,325 |
4,350 |
+1.28% |
10,800 |
2024/8/19 |
4,450 |
4,540 |
4,295 |
4,295 |
-4.24% |
23,800 |
2024/8/16 |
4,330 |
4,485 |
4,330 |
4,485 |
+4.79% |
23,700 |
2024/8/15 |
4,290 |
4,455 |
4,195 |
4,280 |
+1.42% |
44,000 |
2024/8/14 |
4,300 |
4,315 |
4,065 |
4,220 |
-1.17% |
86,700 |
2024/8/13 |
4,760 |
4,840 |
4,200 |
4,270 |
-12.86% |
173,100 |
2024/8/9 |
5,430 |
5,580 |
4,465 |
4,900 |
-4.48% |
96,700 |
2024/8/8 |
5,270 |
5,340 |
5,000 |
5,130 |
-2.66% |
13,800 |
2024/8/7 |
4,765 |
5,300 |
4,750 |
5,270 |
+7.77% |
24,500 |
2024/8/6 |
4,600 |
5,060 |
4,600 |
4,890 |
+11.90% |
30,200 |
2024/8/5 |
4,620 |
4,910 |
4,370 |
4,370 |
-18.62% |
39,100 |
2024/8/2 |
5,440 |
5,490 |
5,270 |
5,370 |
-8.52% |
22,300 |
2024/8/1 |
6,060 |
6,120 |
5,850 |
5,870 |
-6.08% |
14,300 |
2024/7/31 |
6,100 |
6,250 |
6,040 |
6,250 |
+1.13% |
5,800 |
2024/7/30 |
6,230 |
6,230 |
5,980 |
6,180 |
-0.16% |
6,700 |
2024/7/29 |
6,080 |
6,220 |
6,080 |
6,190 |
+1.81% |
5,600 |
2024/7/26 |
5,940 |
6,080 |
5,880 |
6,080 |
+1.50% |
8,000 |
2024/7/25 |
6,180 |
6,180 |
5,950 |
5,990 |
-4.62% |
13,400 |
2024/7/24 |
6,330 |
6,330 |
6,150 |
6,280 |
-1.10% |
7,900 |
2024/7/23 |
6,350 |
6,380 |
6,270 |
6,350 |
+0.79% |
3,200 |
2024/7/22 |
6,290 |
6,300 |
6,110 |
6,300 |
+0.16% |
8,800 |
2024/7/19 |
6,410 |
6,410 |
6,170 |
6,290 |
-2.63% |
11,600 |
2024/7/18 |
6,490 |
6,540 |
6,320 |
6,460 |
-0.46% |
7,700 |
2024/7/17 |
6,540 |
6,550 |
6,360 |
6,490 |
-0.31% |
7,400 |
2024/7/16 |
6,450 |
6,620 |
6,450 |
6,510 |
+1.72% |
8,100 |
2024/7/12 |
6,290 |
6,500 |
6,290 |
6,400 |
+0.79% |
7,400 |
2024/7/11 |
6,200 |
6,530 |
6,200 |
6,350 |
+2.75% |
21,000 |
2024/7/10 |
6,430 |
6,430 |
6,100 |
6,180 |
-4.48% |
42,200 |
2024/7/9 |
6,660 |
6,760 |
6,450 |
6,470 |
-3.29% |
21,500 |
2024/7/8 |
6,710 |
6,830 |
6,670 |
6,690 |
+0.15% |
12,600 |
2024/7/5 |
6,830 |
6,870 |
6,620 |
6,680 |
-1.91% |
20,900 |
2024/7/4 |
6,580 |
6,930 |
6,580 |
6,810 |
+4.13% |
21,300 |
2024/7/3 |
6,490 |
6,630 |
6,450 |
6,540 |
+0.77% |
13,100 |
2024/7/2 |
6,610 |
6,820 |
6,450 |
6,490 |
-1.67% |
16,900 |
2024/7/1 |
6,760 |
6,760 |
6,430 |
6,600 |
-2.37% |
27,800 |
2024/6/28 |
6,880 |
6,930 |
6,710 |
6,760 |
-0.29% |
17,200 |
2024/6/27 |
6,890 |
7,090 |
6,760 |
6,780 |
-3.69% |
26,600 |
2024/6/26 |
7,400 |
7,570 |
6,940 |
7,040 |
-2.09% |
41,800 |
2024/6/25 |
7,100 |
7,220 |
6,780 |
7,190 |
+1.70% |
28,000 |
2024/6/24 |
6,630 |
7,080 |
6,590 |
7,070 |
+5.52% |
34,500 |
2024/6/21 |
6,660 |
6,850 |
6,590 |
6,700 |
-0.59% |
12,000 |
2024/6/20 |
6,570 |
6,830 |
6,520 |
6,740 |
+2.59% |
17,800 |
2024/6/19 |
6,800 |
6,840 |
6,570 |
6,570 |
-3.10% |
20,600 |
2024/6/18 |
6,680 |
6,940 |
6,450 |
6,780 |
+3.67% |
35,900 |
2024/6/17 |
6,570 |
6,770 |
6,450 |
6,540 |
+1.08% |
33,700 |
2024/6/14 |
6,450 |
6,650 |
6,330 |
6,470 |
+2.05% |
43,700 |
2024/6/13 |
5,930 |
6,360 |
5,930 |
6,340 |
+7.28% |
25,100 |
2024/6/12 |
6,110 |
6,170 |
5,910 |
5,910 |
-1.66% |
13,000 |
2024/6/11 |
6,180 |
6,460 |
6,010 |
6,010 |
-1.48% |
19,100 |
2024/6/10 |
6,060 |
6,200 |
5,970 |
6,100 |
+0.16% |
34,400 |
2024/6/7 |
5,810 |
6,170 |
5,770 |
6,090 |
+4.28% |
30,300 |
2024/6/6 |
5,500 |
5,940 |
5,400 |
5,840 |
+8.15% |
30,100 |
2024/6/5 |
5,140 |
5,400 |
5,140 |
5,400 |
+4.05% |
24,800 |
2024/6/4 |
5,110 |
5,340 |
5,110 |
5,190 |
+1.57% |
17,100 |
2024/6/3 |
5,200 |
5,200 |
4,950 |
5,110 |
-2.29% |
26,600 |
2024/5/31 |
5,240 |
5,240 |
5,170 |
5,230 |
+0.00% |
1,800 |
2024/5/30 |
5,230 |
5,290 |
5,100 |
5,230 |
+0.00% |
12,200 |
2024/5/29 |
5,200 |
5,260 |
5,050 |
5,230 |
+0.38% |
5,600 |
2024/5/28 |
5,260 |
5,410 |
5,130 |
5,210 |
-0.57% |
21,700 |
2024/5/27 |
5,130 |
5,300 |
5,080 |
5,240 |
+0.19% |
14,400 |
2024/5/24 |
5,240 |
5,460 |
5,130 |
5,230 |
-1.88% |
15,300 |
2024/5/23 |
5,390 |
5,530 |
5,330 |
5,330 |
-1.11% |
8,600 |
2024/5/22 |
5,500 |
5,550 |
5,350 |
5,390 |
-2.18% |
9,400 |
2024/5/21 |
5,650 |
5,690 |
5,420 |
5,510 |
-2.48% |
23,500 |
2024/5/20 |
5,620 |
5,680 |
5,320 |
5,650 |
+1.07% |
39,600 |
2024/5/17 |
5,120 |
5,690 |
4,920 |
5,590 |
+9.18% |
61,700 |
|