日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/8 |
5,040 |
5,040 |
5,010 |
5,010 |
+0.20% |
2,800 |
2024/11/7 |
5,010 |
5,040 |
4,995 |
5,000 |
+0.00% |
3,400 |
2024/11/6 |
5,010 |
5,040 |
5,000 |
5,000 |
-0.20% |
3,600 |
2024/11/5 |
5,020 |
5,030 |
5,000 |
5,010 |
-0.20% |
3,100 |
2024/11/1 |
5,030 |
5,040 |
5,010 |
5,020 |
+0.00% |
2,600 |
2024/10/31 |
5,030 |
5,050 |
5,010 |
5,020 |
-0.59% |
3,400 |
2024/10/30 |
5,050 |
5,050 |
5,020 |
5,050 |
+0.60% |
3,500 |
2024/10/29 |
4,980 |
5,020 |
4,970 |
5,020 |
+1.21% |
3,700 |
2024/10/28 |
4,910 |
4,970 |
4,910 |
4,960 |
+1.33% |
5,600 |
2024/10/25 |
4,940 |
4,945 |
4,895 |
4,895 |
-0.71% |
10,100 |
2024/10/24 |
5,010 |
5,020 |
4,910 |
4,930 |
-1.60% |
23,800 |
2024/10/23 |
5,010 |
5,020 |
5,010 |
5,010 |
-0.20% |
6,100 |
2024/10/22 |
5,040 |
5,040 |
5,010 |
5,020 |
-0.40% |
5,600 |
2024/10/21 |
5,040 |
5,040 |
5,020 |
5,040 |
+0.00% |
6,500 |
2024/10/18 |
5,050 |
5,050 |
5,040 |
5,040 |
+0.00% |
500 |
2024/10/17 |
5,040 |
5,040 |
5,040 |
5,040 |
-0.20% |
4,300 |
2024/10/16 |
5,050 |
5,060 |
5,050 |
5,050 |
+0.00% |
2,100 |
2024/10/15 |
5,050 |
5,060 |
5,050 |
5,050 |
+0.00% |
5,200 |
2024/10/11 |
5,050 |
5,080 |
5,040 |
5,050 |
+0.00% |
7,300 |
2024/10/10 |
5,080 |
5,080 |
5,050 |
5,050 |
-0.20% |
6,600 |
2024/10/9 |
5,070 |
5,090 |
5,060 |
5,060 |
+0.00% |
3,400 |
2024/10/8 |
5,080 |
5,080 |
5,060 |
5,060 |
-0.39% |
3,700 |
2024/10/7 |
5,090 |
5,110 |
5,080 |
5,080 |
-0.39% |
3,000 |
2024/10/4 |
5,100 |
5,100 |
5,080 |
5,100 |
+0.20% |
3,200 |
2024/10/3 |
5,110 |
5,110 |
5,060 |
5,090 |
+0.20% |
7,500 |
2024/10/2 |
5,060 |
5,100 |
5,060 |
5,080 |
+0.40% |
5,200 |
2024/10/1 |
5,060 |
5,110 |
5,060 |
5,060 |
+0.20% |
5,400 |
2024/9/30 |
5,050 |
5,080 |
5,040 |
5,050 |
-0.98% |
9,100 |
2024/9/27 |
5,000 |
5,130 |
5,000 |
5,100 |
-2.67% |
24,100 |
2024/9/26 |
5,250 |
5,260 |
5,230 |
5,240 |
+0.19% |
25,400 |
2024/9/25 |
5,220 |
5,240 |
5,220 |
5,230 |
+0.00% |
9,100 |
2024/9/24 |
5,230 |
5,240 |
5,210 |
5,230 |
+0.19% |
6,800 |
2024/9/20 |
5,230 |
5,230 |
5,200 |
5,220 |
+0.00% |
3,700 |
2024/9/19 |
5,200 |
5,220 |
5,170 |
5,220 |
+0.38% |
4,600 |
2024/9/18 |
5,210 |
5,220 |
5,200 |
5,200 |
+0.00% |
3,600 |
2024/9/17 |
5,180 |
5,200 |
5,180 |
5,200 |
+0.58% |
3,400 |
2024/9/13 |
5,190 |
5,200 |
5,170 |
5,170 |
-0.19% |
2,700 |
2024/9/12 |
5,150 |
5,190 |
5,150 |
5,180 |
+0.58% |
1,300 |
2024/9/11 |
5,180 |
5,180 |
5,150 |
5,150 |
-0.19% |
3,100 |
2024/9/10 |
5,150 |
5,180 |
5,140 |
5,160 |
+0.19% |
5,000 |
2024/9/9 |
5,160 |
5,170 |
5,050 |
5,150 |
-0.58% |
14,500 |
2024/9/6 |
5,190 |
5,220 |
5,160 |
5,180 |
-0.19% |
2,400 |
2024/9/5 |
5,210 |
5,250 |
5,160 |
5,190 |
+0.58% |
5,400 |
2024/9/4 |
5,220 |
5,240 |
5,160 |
5,160 |
-1.71% |
9,500 |
2024/9/3 |
5,230 |
5,250 |
5,200 |
5,250 |
+0.77% |
5,100 |
2024/9/2 |
5,230 |
5,230 |
5,200 |
5,210 |
+0.19% |
3,500 |
2024/8/30 |
5,190 |
5,230 |
5,190 |
5,200 |
+0.19% |
4,700 |
2024/8/29 |
5,170 |
5,210 |
5,160 |
5,190 |
+0.39% |
4,700 |
2024/8/28 |
5,140 |
5,170 |
5,140 |
5,170 |
+0.19% |
3,700 |
2024/8/27 |
5,140 |
5,160 |
5,140 |
5,160 |
+0.39% |
2,800 |
2024/8/26 |
5,160 |
5,160 |
5,120 |
5,140 |
+0.00% |
3,000 |
2024/8/23 |
5,160 |
5,160 |
5,140 |
5,140 |
+0.19% |
1,600 |
2024/8/22 |
5,150 |
5,160 |
5,130 |
5,130 |
-0.19% |
2,200 |
2024/8/21 |
5,130 |
5,160 |
5,120 |
5,140 |
+0.00% |
2,800 |
2024/8/20 |
5,160 |
5,160 |
5,140 |
5,140 |
+0.00% |
2,000 |
2024/8/19 |
5,150 |
5,160 |
5,140 |
5,140 |
-0.19% |
1,800 |
2024/8/16 |
5,150 |
5,170 |
5,150 |
5,150 |
+0.19% |
2,000 |
2024/8/15 |
5,160 |
5,170 |
5,140 |
5,140 |
+0.00% |
1,200 |
2024/8/14 |
5,160 |
5,170 |
5,120 |
5,140 |
+0.19% |
2,300 |
2024/8/13 |
5,100 |
5,170 |
5,100 |
5,130 |
+0.59% |
1,700 |
2024/8/9 |
5,110 |
5,180 |
5,050 |
5,100 |
-0.20% |
5,700 |
2024/8/8 |
4,950 |
5,120 |
4,950 |
5,110 |
+1.19% |
7,100 |
2024/8/7 |
4,935 |
5,080 |
4,865 |
5,050 |
+2.64% |
12,900 |
2024/8/6 |
4,625 |
5,050 |
4,625 |
4,920 |
+6.96% |
19,100 |
2024/8/5 |
4,990 |
4,990 |
4,600 |
4,600 |
-8.91% |
33,400 |
2024/8/2 |
5,170 |
5,170 |
5,050 |
5,050 |
-3.07% |
19,800 |
2024/8/1 |
5,230 |
5,230 |
5,200 |
5,210 |
-0.38% |
4,700 |
2024/7/31 |
5,200 |
5,230 |
5,200 |
5,230 |
+0.38% |
2,300 |
2024/7/30 |
5,190 |
5,230 |
5,190 |
5,210 |
-0.19% |
1,300 |
2024/7/29 |
5,200 |
5,220 |
5,180 |
5,220 |
+0.38% |
2,900 |
2024/7/26 |
5,170 |
5,200 |
5,170 |
5,200 |
+0.58% |
3,100 |
2024/7/25 |
5,180 |
5,200 |
5,170 |
5,170 |
-0.19% |
5,500 |
2024/7/24 |
5,180 |
5,210 |
5,180 |
5,180 |
+0.00% |
1,800 |
2024/7/23 |
5,180 |
5,200 |
5,180 |
5,180 |
+0.00% |
2,700 |
2024/7/22 |
5,190 |
5,210 |
5,180 |
5,180 |
-0.19% |
2,500 |
2024/7/19 |
5,180 |
5,190 |
5,180 |
5,190 |
+0.19% |
2,700 |
2024/7/18 |
5,180 |
5,210 |
5,170 |
5,180 |
+0.00% |
2,400 |
2024/7/17 |
5,180 |
5,220 |
5,180 |
5,180 |
+0.00% |
2,900 |
2024/7/16 |
5,200 |
5,220 |
5,170 |
5,180 |
-0.38% |
4,100 |
2024/7/12 |
5,170 |
5,210 |
5,160 |
5,200 |
+0.00% |
1,800 |
2024/7/11 |
5,190 |
5,200 |
5,180 |
5,200 |
+0.00% |
3,100 |
2024/7/10 |
5,210 |
5,220 |
5,200 |
5,200 |
-0.19% |
3,200 |
2024/7/9 |
5,240 |
5,240 |
5,210 |
5,210 |
-0.57% |
3,400 |
2024/7/8 |
5,230 |
5,240 |
5,220 |
5,240 |
+0.38% |
2,200 |
2024/7/5 |
5,250 |
5,250 |
5,220 |
5,220 |
-0.38% |
2,900 |
2024/7/4 |
5,230 |
5,240 |
5,210 |
5,240 |
+0.38% |
4,000 |
2024/7/3 |
5,220 |
5,220 |
5,200 |
5,220 |
+0.77% |
4,600 |
2024/7/2 |
5,170 |
5,210 |
5,170 |
5,180 |
-0.38% |
4,000 |
2024/7/1 |
5,170 |
5,200 |
5,170 |
5,200 |
+0.58% |
5,100 |
2024/6/28 |
5,160 |
5,170 |
5,140 |
5,170 |
+0.58% |
3,500 |
2024/6/27 |
5,170 |
5,170 |
5,140 |
5,140 |
+0.19% |
2,800 |
2024/6/26 |
5,140 |
5,170 |
5,120 |
5,130 |
-0.19% |
10,700 |
2024/6/25 |
5,100 |
5,140 |
5,100 |
5,140 |
+0.98% |
12,400 |
2024/6/24 |
5,090 |
5,110 |
5,090 |
5,090 |
+0.00% |
2,500 |
2024/6/21 |
5,050 |
5,110 |
5,050 |
5,090 |
-0.20% |
5,000 |
2024/6/20 |
5,080 |
5,100 |
5,080 |
5,100 |
+0.39% |
2,500 |
2024/6/19 |
5,100 |
5,100 |
5,080 |
5,080 |
+0.20% |
1,300 |
2024/6/18 |
5,080 |
5,100 |
5,070 |
5,070 |
-0.20% |
3,600 |
2024/6/17 |
5,100 |
5,110 |
5,080 |
5,080 |
+0.00% |
2,400 |
2024/6/14 |
5,110 |
5,110 |
5,080 |
5,080 |
+0.00% |
3,500 |
2024/6/13 |
5,090 |
5,100 |
5,080 |
5,080 |
-0.20% |
1,500 |
2024/6/12 |
5,120 |
5,120 |
5,090 |
5,090 |
-0.39% |
2,800 |
2024/6/11 |
5,120 |
5,120 |
5,080 |
5,110 |
+0.00% |
3,200 |
2024/6/10 |
5,070 |
5,110 |
5,070 |
5,110 |
+0.39% |
2,800 |
2024/6/7 |
5,100 |
5,100 |
5,090 |
5,090 |
+0.00% |
1,900 |
2024/6/6 |
5,120 |
5,120 |
5,070 |
5,090 |
+0.39% |
5,900 |
2024/6/5 |
5,100 |
5,110 |
5,070 |
5,070 |
-0.39% |
2,800 |
2024/6/4 |
5,080 |
5,090 |
5,070 |
5,090 |
+0.00% |
1,300 |
2024/6/3 |
5,090 |
5,100 |
5,070 |
5,090 |
+0.59% |
2,100 |
2024/5/31 |
5,050 |
5,100 |
5,050 |
5,060 |
+0.20% |
4,700 |
2024/5/30 |
5,060 |
5,090 |
5,030 |
5,050 |
-0.39% |
4,500 |
2024/5/29 |
5,090 |
5,120 |
5,060 |
5,070 |
-0.39% |
2,700 |
2024/5/28 |
5,100 |
5,120 |
5,080 |
5,090 |
-0.39% |
3,000 |
2024/5/27 |
5,110 |
5,110 |
5,080 |
5,110 |
+0.59% |
2,000 |
2024/5/24 |
5,070 |
5,110 |
5,070 |
5,080 |
-0.20% |
3,400 |
2024/5/23 |
5,080 |
5,100 |
5,070 |
5,090 |
+0.20% |
1,200 |
2024/5/22 |
5,060 |
5,100 |
5,060 |
5,080 |
-0.20% |
3,000 |
2024/5/21 |
5,080 |
5,120 |
5,080 |
5,090 |
+0.20% |
1,400 |
2024/5/20 |
5,050 |
5,100 |
5,050 |
5,080 |
+0.20% |
2,800 |
2024/5/17 |
5,020 |
5,070 |
5,020 |
5,070 |
+0.60% |
2,300 |
2024/5/16 |
5,010 |
5,070 |
5,010 |
5,040 |
+0.60% |
2,600 |
2024/5/15 |
5,020 |
5,040 |
5,010 |
5,010 |
-0.20% |
2,800 |
2024/5/14 |
5,030 |
5,050 |
5,010 |
5,020 |
-0.40% |
4,900 |
|