日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/4 |
4,948 |
4,974 |
4,855 |
4,874 |
-0.53% |
882,600 |
2024/10/3 |
4,885 |
4,915 |
4,831 |
4,900 |
+3.77% |
936,800 |
2024/10/2 |
4,758 |
4,795 |
4,706 |
4,722 |
-2.13% |
679,200 |
2024/10/1 |
4,780 |
4,835 |
4,727 |
4,825 |
+1.07% |
741,300 |
2024/9/30 |
4,714 |
4,798 |
4,655 |
4,774 |
-2.53% |
1,127,000 |
2024/9/27 |
4,841 |
4,922 |
4,800 |
4,898 |
+0.37% |
983,600 |
2024/9/26 |
4,812 |
4,880 |
4,784 |
4,880 |
+2.16% |
1,017,500 |
2024/9/25 |
4,734 |
4,824 |
4,708 |
4,777 |
+0.91% |
744,400 |
2024/9/24 |
4,625 |
4,763 |
4,621 |
4,734 |
+2.80% |
797,600 |
2024/9/20 |
4,698 |
4,698 |
4,571 |
4,605 |
+0.39% |
1,446,100 |
2024/9/19 |
4,615 |
4,639 |
4,584 |
4,587 |
-0.69% |
755,300 |
2024/9/18 |
4,544 |
4,633 |
4,535 |
4,619 |
+1.49% |
772,400 |
2024/9/17 |
4,543 |
4,567 |
4,465 |
4,551 |
+0.46% |
867,400 |
2024/9/13 |
4,543 |
4,577 |
4,524 |
4,530 |
-1.39% |
793,900 |
2024/9/12 |
4,600 |
4,657 |
4,577 |
4,594 |
+1.41% |
609,200 |
2024/9/11 |
4,591 |
4,607 |
4,507 |
4,530 |
-1.33% |
561,300 |
2024/9/10 |
4,650 |
4,682 |
4,586 |
4,591 |
-1.33% |
593,000 |
2024/9/9 |
4,529 |
4,673 |
4,521 |
4,653 |
+0.69% |
597,300 |
2024/9/6 |
4,622 |
4,681 |
4,599 |
4,621 |
-0.04% |
646,100 |
2024/9/5 |
4,600 |
4,683 |
4,596 |
4,623 |
-0.67% |
555,200 |
2024/9/4 |
4,721 |
4,787 |
4,624 |
4,654 |
-3.52% |
758,800 |
2024/9/3 |
4,722 |
4,824 |
4,712 |
4,824 |
+2.57% |
605,600 |
2024/9/2 |
4,845 |
4,845 |
4,701 |
4,703 |
-2.93% |
705,500 |
2024/8/30 |
4,851 |
4,890 |
4,823 |
4,845 |
-0.64% |
1,645,800 |
2024/8/29 |
4,855 |
4,896 |
4,851 |
4,876 |
-0.12% |
410,100 |
2024/8/28 |
4,920 |
4,928 |
4,856 |
4,882 |
-0.06% |
472,100 |
2024/8/27 |
4,830 |
4,908 |
4,816 |
4,885 |
+1.14% |
466,800 |
2024/8/26 |
4,844 |
4,849 |
4,805 |
4,830 |
-0.70% |
474,000 |
2024/8/23 |
4,811 |
4,864 |
4,735 |
4,864 |
+0.45% |
763,700 |
2024/8/22 |
4,870 |
4,921 |
4,831 |
4,842 |
-0.41% |
728,200 |
2024/8/21 |
4,757 |
4,883 |
4,734 |
4,862 |
+1.44% |
738,000 |
2024/8/20 |
4,670 |
4,809 |
4,661 |
4,793 |
+3.83% |
802,100 |
2024/8/19 |
4,550 |
4,640 |
4,545 |
4,616 |
+1.14% |
824,000 |
2024/8/16 |
4,536 |
4,588 |
4,490 |
4,564 |
+1.63% |
574,800 |
2024/8/15 |
4,480 |
4,535 |
4,476 |
4,491 |
-0.47% |
557,600 |
2024/8/14 |
4,534 |
4,534 |
4,481 |
4,512 |
+0.16% |
747,900 |
2024/8/13 |
4,458 |
4,524 |
4,345 |
4,505 |
+1.42% |
1,292,600 |
2024/8/9 |
4,458 |
4,486 |
4,380 |
4,442 |
+1.23% |
1,178,200 |
2024/8/8 |
4,295 |
4,463 |
4,243 |
4,388 |
+2.52% |
1,186,800 |
2024/8/7 |
4,174 |
4,385 |
4,141 |
4,280 |
+1.37% |
1,079,900 |
2024/8/6 |
4,268 |
4,270 |
4,124 |
4,222 |
+10.18% |
1,205,600 |
2024/8/5 |
4,018 |
4,160 |
3,811 |
3,832 |
-8.30% |
1,563,000 |
2024/8/2 |
4,250 |
4,276 |
4,172 |
4,179 |
-4.22% |
1,096,300 |
2024/8/1 |
4,410 |
4,454 |
4,293 |
4,363 |
-2.13% |
846,600 |
2024/7/31 |
4,374 |
4,458 |
4,368 |
4,458 |
+1.39% |
624,800 |
2024/7/30 |
4,430 |
4,447 |
4,353 |
4,397 |
-0.70% |
709,000 |
2024/7/29 |
4,358 |
4,448 |
4,324 |
4,428 |
+3.19% |
817,600 |
2024/7/26 |
4,222 |
4,324 |
4,210 |
4,291 |
+2.29% |
797,100 |
2024/7/25 |
4,148 |
4,250 |
4,125 |
4,195 |
+0.12% |
655,400 |
2024/7/24 |
4,203 |
4,257 |
4,190 |
4,190 |
-1.55% |
462,200 |
2024/7/23 |
4,230 |
4,277 |
4,222 |
4,256 |
+0.12% |
413,200 |
2024/7/22 |
4,304 |
4,308 |
4,237 |
4,251 |
-1.87% |
441,400 |
2024/7/19 |
4,318 |
4,383 |
4,304 |
4,332 |
+0.00% |
442,600 |
2024/7/18 |
4,230 |
4,383 |
4,225 |
4,332 |
+1.14% |
662,800 |
2024/7/17 |
4,282 |
4,306 |
4,271 |
4,283 |
+0.63% |
499,000 |
2024/7/16 |
4,313 |
4,332 |
4,256 |
4,256 |
-0.61% |
564,400 |
2024/7/12 |
4,225 |
4,313 |
4,223 |
4,282 |
-0.16% |
660,800 |
2024/7/11 |
4,295 |
4,311 |
4,270 |
4,289 |
+0.80% |
520,700 |
2024/7/10 |
4,233 |
4,260 |
4,196 |
4,255 |
+0.42% |
576,800 |
2024/7/9 |
4,201 |
4,238 |
4,185 |
4,237 |
+0.93% |
520,500 |
2024/7/8 |
4,200 |
4,226 |
4,188 |
4,198 |
-0.05% |
426,800 |
2024/7/5 |
4,228 |
4,247 |
4,198 |
4,200 |
-0.50% |
361,400 |
2024/7/4 |
4,209 |
4,240 |
4,197 |
4,221 |
+1.05% |
538,600 |
2024/7/3 |
4,098 |
4,194 |
4,095 |
4,177 |
+1.63% |
741,500 |
2024/7/2 |
4,049 |
4,124 |
4,037 |
4,110 |
+2.04% |
777,300 |
2024/7/1 |
4,070 |
4,087 |
4,018 |
4,028 |
+0.07% |
575,600 |
2024/6/28 |
4,040 |
4,060 |
4,016 |
4,025 |
+0.25% |
742,200 |
2024/6/27 |
4,026 |
4,044 |
3,981 |
4,015 |
-0.25% |
699,200 |
2024/6/26 |
4,020 |
4,027 |
3,982 |
4,025 |
+0.12% |
695,200 |
2024/6/25 |
3,959 |
4,028 |
3,951 |
4,020 |
+1.28% |
605,400 |
2024/6/24 |
3,950 |
3,986 |
3,936 |
3,969 |
+0.58% |
473,900 |
2024/6/21 |
3,957 |
3,977 |
3,945 |
3,946 |
+0.25% |
753,400 |
2024/6/20 |
3,930 |
3,958 |
3,911 |
3,936 |
-0.40% |
369,900 |
2024/6/19 |
3,917 |
3,960 |
3,903 |
3,952 |
+0.43% |
377,100 |
2024/6/18 |
3,965 |
4,000 |
3,902 |
3,935 |
+0.46% |
692,800 |
2024/6/17 |
3,937 |
3,939 |
3,899 |
3,917 |
-1.78% |
432,100 |
2024/6/14 |
3,943 |
4,009 |
3,939 |
3,988 |
+0.45% |
774,200 |
2024/6/13 |
3,992 |
3,992 |
3,942 |
3,970 |
-0.18% |
427,900 |
2024/6/12 |
4,028 |
4,034 |
3,944 |
3,977 |
-1.14% |
712,400 |
2024/6/11 |
4,051 |
4,076 |
4,023 |
4,023 |
-1.47% |
423,100 |
2024/6/10 |
4,064 |
4,096 |
4,024 |
4,083 |
+0.42% |
434,700 |
2024/6/7 |
4,019 |
4,066 |
4,005 |
4,066 |
+0.27% |
490,000 |
2024/6/6 |
4,133 |
4,142 |
4,055 |
4,055 |
-0.71% |
498,300 |
2024/6/5 |
4,120 |
4,129 |
4,075 |
4,084 |
-1.11% |
660,900 |
2024/6/4 |
4,079 |
4,144 |
4,060 |
4,130 |
+0.88% |
463,700 |
2024/6/3 |
4,116 |
4,130 |
4,056 |
4,094 |
+0.64% |
696,000 |
2024/5/31 |
4,081 |
4,121 |
3,969 |
4,068 |
+0.27% |
3,420,200 |
2024/5/30 |
4,090 |
4,106 |
4,041 |
4,057 |
-1.62% |
1,156,300 |
2024/5/29 |
4,223 |
4,248 |
4,115 |
4,124 |
-2.85% |
572,100 |
2024/5/28 |
4,279 |
4,336 |
4,243 |
4,245 |
-1.00% |
563,000 |
2024/5/27 |
4,265 |
4,303 |
4,224 |
4,288 |
+1.64% |
554,500 |
2024/5/24 |
4,233 |
4,281 |
4,219 |
4,219 |
-0.73% |
554,800 |
2024/5/23 |
4,319 |
4,319 |
4,233 |
4,250 |
-0.72% |
420,200 |
2024/5/22 |
4,281 |
4,328 |
4,252 |
4,281 |
-0.63% |
646,000 |
2024/5/21 |
4,340 |
4,399 |
4,306 |
4,308 |
-0.97% |
481,800 |
2024/5/20 |
4,321 |
4,389 |
4,312 |
4,350 |
-0.21% |
495,700 |
2024/5/17 |
4,350 |
4,382 |
4,340 |
4,359 |
-0.86% |
448,900 |
2024/5/16 |
4,353 |
4,405 |
4,347 |
4,397 |
+1.50% |
462,700 |
2024/5/15 |
4,463 |
4,476 |
4,303 |
4,332 |
-2.23% |
755,300 |
2024/5/14 |
4,500 |
4,500 |
4,398 |
4,431 |
-1.25% |
680,700 |
2024/5/13 |
4,575 |
4,612 |
4,465 |
4,487 |
+3.05% |
1,287,500 |
2024/5/10 |
4,375 |
4,420 |
4,332 |
4,354 |
-0.50% |
663,100 |
2024/5/9 |
4,357 |
4,392 |
4,338 |
4,376 |
+0.97% |
493,600 |
2024/5/8 |
4,344 |
4,389 |
4,334 |
4,334 |
-0.62% |
610,000 |
2024/5/7 |
4,317 |
4,377 |
4,304 |
4,361 |
+1.02% |
617,100 |
2024/5/2 |
4,293 |
4,322 |
4,270 |
4,317 |
+0.56% |
368,200 |
2024/5/1 |
4,272 |
4,313 |
4,254 |
4,293 |
-0.42% |
340,000 |
2024/4/30 |
4,255 |
4,311 |
4,238 |
4,311 |
+2.08% |
534,400 |
2024/4/26 |
4,177 |
4,249 |
4,167 |
4,223 |
+1.10% |
510,700 |
2024/4/25 |
4,233 |
4,252 |
4,146 |
4,177 |
-1.81% |
543,900 |
2024/4/24 |
4,144 |
4,268 |
4,144 |
4,254 |
+2.51% |
620,200 |
2024/4/23 |
4,187 |
4,207 |
4,122 |
4,150 |
-0.12% |
404,700 |
2024/4/22 |
4,145 |
4,188 |
4,132 |
4,155 |
+1.24% |
576,000 |
2024/4/19 |
4,101 |
4,145 |
4,077 |
4,104 |
-2.05% |
1,331,700 |
2024/4/18 |
4,190 |
4,223 |
4,178 |
4,190 |
-0.55% |
650,900 |
2024/4/17 |
4,263 |
4,286 |
4,213 |
4,213 |
+0.07% |
770,100 |
2024/4/16 |
4,173 |
4,229 |
4,138 |
4,210 |
+0.69% |
584,900 |
2024/4/15 |
4,145 |
4,187 |
4,119 |
4,181 |
+0.07% |
447,400 |
2024/4/12 |
4,127 |
4,198 |
4,127 |
4,178 |
+1.41% |
507,800 |
2024/4/11 |
4,088 |
4,121 |
4,081 |
4,120 |
-0.24% |
568,600 |
2024/4/10 |
4,122 |
4,151 |
4,111 |
4,130 |
+0.19% |
367,300 |
2024/4/9 |
4,096 |
4,133 |
4,080 |
4,122 |
-0.10% |
400,400 |
2024/4/8 |
4,120 |
4,151 |
4,100 |
4,126 |
+1.33% |
462,400 |
|