日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/4 |
4,705 |
4,790 |
4,705 |
4,775 |
+2.03% |
23,400 |
2024/10/3 |
4,700 |
4,720 |
4,630 |
4,680 |
+1.41% |
12,800 |
2024/10/2 |
4,610 |
4,665 |
4,570 |
4,615 |
-0.32% |
19,800 |
2024/10/1 |
4,580 |
4,645 |
4,535 |
4,630 |
+2.43% |
15,500 |
2024/9/30 |
4,590 |
4,625 |
4,505 |
4,520 |
-3.00% |
24,500 |
2024/9/27 |
4,725 |
4,725 |
4,600 |
4,660 |
-1.27% |
19,800 |
2024/9/26 |
4,570 |
4,720 |
4,525 |
4,720 |
+3.28% |
47,100 |
2024/9/25 |
4,620 |
4,620 |
4,530 |
4,570 |
-0.33% |
14,700 |
2024/9/24 |
4,620 |
4,620 |
4,515 |
4,585 |
+0.77% |
18,000 |
2024/9/20 |
4,575 |
4,620 |
4,540 |
4,550 |
+1.45% |
19,700 |
2024/9/19 |
4,450 |
4,525 |
4,440 |
4,485 |
+1.47% |
12,100 |
2024/9/18 |
4,450 |
4,450 |
4,360 |
4,420 |
+0.91% |
10,600 |
2024/9/17 |
4,400 |
4,440 |
4,325 |
4,380 |
-0.45% |
14,600 |
2024/9/13 |
4,395 |
4,420 |
4,370 |
4,400 |
+0.23% |
17,300 |
2024/9/12 |
4,510 |
4,510 |
4,390 |
4,390 |
+0.46% |
22,100 |
2024/9/11 |
4,430 |
4,470 |
4,330 |
4,370 |
-1.24% |
17,700 |
2024/9/10 |
4,510 |
4,510 |
4,410 |
4,425 |
-0.34% |
12,400 |
2024/9/9 |
4,385 |
4,480 |
4,330 |
4,440 |
-0.34% |
17,300 |
2024/9/6 |
4,550 |
4,570 |
4,440 |
4,455 |
-1.76% |
12,200 |
2024/9/5 |
4,540 |
4,630 |
4,480 |
4,535 |
-0.44% |
14,300 |
2024/9/4 |
4,655 |
4,730 |
4,545 |
4,555 |
-5.30% |
15,800 |
2024/9/3 |
4,700 |
4,810 |
4,690 |
4,810 |
+3.22% |
15,600 |
2024/9/2 |
4,745 |
4,745 |
4,645 |
4,660 |
-0.75% |
17,200 |
2024/8/30 |
4,640 |
4,705 |
4,640 |
4,695 |
+1.19% |
11,800 |
2024/8/29 |
4,575 |
4,750 |
4,575 |
4,640 |
+0.32% |
24,200 |
2024/8/28 |
4,620 |
4,655 |
4,590 |
4,625 |
+0.11% |
9,400 |
2024/8/27 |
4,570 |
4,620 |
4,545 |
4,620 |
+1.20% |
11,800 |
2024/8/26 |
4,470 |
4,575 |
4,470 |
4,565 |
+2.24% |
23,000 |
2024/8/23 |
4,430 |
4,480 |
4,400 |
4,465 |
+1.48% |
9,700 |
2024/8/22 |
4,390 |
4,410 |
4,350 |
4,400 |
+0.92% |
13,500 |
2024/8/21 |
4,330 |
4,395 |
4,325 |
4,360 |
-2.24% |
28,700 |
2024/8/20 |
4,510 |
4,510 |
4,420 |
4,460 |
-0.56% |
33,500 |
2024/8/19 |
4,510 |
4,560 |
4,460 |
4,485 |
-1.75% |
35,700 |
2024/8/16 |
4,620 |
4,620 |
4,495 |
4,565 |
+0.55% |
33,300 |
2024/8/15 |
4,510 |
4,610 |
4,480 |
4,540 |
+1.68% |
33,200 |
2024/8/14 |
4,500 |
4,520 |
4,255 |
4,465 |
-3.77% |
73,500 |
2024/8/13 |
4,610 |
4,680 |
4,545 |
4,640 |
+3.69% |
33,800 |
2024/8/9 |
4,435 |
4,585 |
4,410 |
4,475 |
+2.99% |
32,700 |
2024/8/8 |
4,330 |
4,420 |
4,280 |
4,345 |
-0.69% |
27,400 |
2024/8/7 |
4,250 |
4,570 |
4,110 |
4,375 |
+0.92% |
36,300 |
2024/8/6 |
4,265 |
4,515 |
4,235 |
4,335 |
+10.73% |
36,700 |
2024/8/5 |
4,225 |
4,300 |
3,910 |
3,915 |
-13.77% |
43,600 |
2024/8/2 |
4,775 |
4,825 |
4,540 |
4,540 |
-6.30% |
34,800 |
2024/8/1 |
4,950 |
4,975 |
4,820 |
4,845 |
-4.06% |
28,500 |
2024/7/31 |
4,810 |
5,050 |
4,810 |
5,050 |
+3.48% |
21,600 |
2024/7/30 |
4,900 |
4,910 |
4,850 |
4,880 |
-0.81% |
14,900 |
2024/7/29 |
4,770 |
4,920 |
4,770 |
4,920 |
+3.69% |
16,100 |
2024/7/26 |
4,750 |
4,840 |
4,730 |
4,745 |
+0.00% |
18,300 |
2024/7/25 |
4,750 |
4,800 |
4,740 |
4,745 |
-1.56% |
16,100 |
2024/7/24 |
4,915 |
4,940 |
4,815 |
4,820 |
-2.23% |
20,500 |
2024/7/23 |
4,930 |
5,000 |
4,925 |
4,930 |
+0.00% |
9,500 |
2024/7/22 |
5,050 |
5,100 |
4,910 |
4,930 |
-3.33% |
14,000 |
2024/7/19 |
5,130 |
5,130 |
4,975 |
5,100 |
-0.58% |
25,900 |
2024/7/18 |
5,110 |
5,180 |
5,090 |
5,130 |
+0.20% |
10,200 |
2024/7/17 |
5,180 |
5,220 |
5,120 |
5,120 |
-1.16% |
11,000 |
2024/7/16 |
5,030 |
5,230 |
5,030 |
5,180 |
+2.78% |
35,700 |
2024/7/12 |
4,970 |
5,130 |
4,970 |
5,040 |
-0.59% |
16,300 |
2024/7/11 |
4,980 |
5,070 |
4,915 |
5,070 |
+2.11% |
19,100 |
2024/7/10 |
5,030 |
5,030 |
4,935 |
4,965 |
-1.10% |
21,800 |
2024/7/9 |
4,900 |
5,080 |
4,900 |
5,020 |
+2.45% |
33,300 |
2024/7/8 |
4,980 |
5,000 |
4,890 |
4,900 |
-2.39% |
20,500 |
2024/7/5 |
5,120 |
5,140 |
5,000 |
5,020 |
-2.33% |
20,800 |
2024/7/4 |
5,110 |
5,140 |
5,040 |
5,140 |
+0.98% |
13,100 |
2024/7/3 |
5,020 |
5,130 |
5,010 |
5,090 |
+2.00% |
46,600 |
2024/7/2 |
4,985 |
5,040 |
4,960 |
4,990 |
+1.11% |
24,200 |
2024/7/1 |
5,120 |
5,120 |
4,925 |
4,935 |
-3.61% |
23,500 |
2024/6/28 |
5,050 |
5,140 |
5,030 |
5,120 |
+0.99% |
13,100 |
2024/6/27 |
5,130 |
5,150 |
5,010 |
5,070 |
-0.98% |
27,100 |
2024/6/26 |
5,080 |
5,140 |
5,050 |
5,120 |
+1.99% |
27,300 |
2024/6/25 |
4,995 |
5,090 |
4,995 |
5,020 |
+1.11% |
26,400 |
2024/6/24 |
4,965 |
4,995 |
4,925 |
4,965 |
+0.20% |
21,000 |
2024/6/21 |
5,080 |
5,140 |
4,955 |
4,955 |
-2.84% |
35,300 |
2024/6/20 |
4,955 |
5,100 |
4,945 |
5,100 |
+2.72% |
27,900 |
2024/6/19 |
4,885 |
4,985 |
4,885 |
4,965 |
+2.80% |
20,900 |
2024/6/18 |
4,920 |
4,920 |
4,810 |
4,830 |
-0.41% |
18,800 |
2024/6/17 |
4,895 |
4,945 |
4,750 |
4,850 |
-2.81% |
34,200 |
2024/6/14 |
4,730 |
4,990 |
4,730 |
4,990 |
+4.50% |
35,200 |
2024/6/13 |
4,855 |
4,870 |
4,775 |
4,775 |
-1.85% |
17,900 |
2024/6/12 |
4,830 |
4,885 |
4,810 |
4,865 |
+0.62% |
21,800 |
2024/6/11 |
4,930 |
4,970 |
4,835 |
4,835 |
-1.93% |
16,100 |
2024/6/10 |
4,805 |
4,950 |
4,785 |
4,930 |
+3.14% |
28,400 |
2024/6/7 |
4,830 |
4,845 |
4,735 |
4,780 |
-1.44% |
36,500 |
2024/6/6 |
4,885 |
4,935 |
4,840 |
4,850 |
-0.51% |
13,900 |
2024/6/5 |
4,910 |
4,930 |
4,855 |
4,875 |
-1.71% |
23,700 |
2024/6/4 |
4,985 |
4,985 |
4,930 |
4,960 |
-0.50% |
18,100 |
2024/6/3 |
5,000 |
5,040 |
4,960 |
4,985 |
-0.20% |
17,300 |
2024/5/31 |
4,985 |
5,020 |
4,920 |
4,995 |
+1.52% |
19,000 |
2024/5/30 |
4,810 |
4,935 |
4,810 |
4,920 |
+0.51% |
14,000 |
2024/5/29 |
4,945 |
4,965 |
4,860 |
4,895 |
-1.71% |
21,500 |
2024/5/28 |
5,120 |
5,130 |
4,970 |
4,980 |
-2.73% |
15,800 |
2024/5/27 |
5,060 |
5,120 |
4,995 |
5,120 |
+1.19% |
21,100 |
2024/5/24 |
5,060 |
5,090 |
4,990 |
5,060 |
+0.00% |
30,200 |
2024/5/23 |
4,975 |
5,060 |
4,940 |
5,060 |
+1.71% |
17,700 |
2024/5/22 |
5,000 |
5,150 |
4,950 |
4,975 |
-0.70% |
53,800 |
2024/5/21 |
5,090 |
5,140 |
5,010 |
5,010 |
-1.57% |
20,400 |
2024/5/20 |
5,180 |
5,320 |
5,080 |
5,090 |
+0.20% |
47,200 |
2024/5/17 |
5,000 |
5,130 |
4,960 |
5,080 |
+1.20% |
32,200 |
2024/5/16 |
4,955 |
5,040 |
4,880 |
5,020 |
+1.31% |
27,900 |
2024/5/15 |
5,190 |
5,190 |
4,850 |
4,955 |
-3.03% |
61,800 |
2024/5/14 |
5,420 |
5,510 |
5,020 |
5,110 |
+6.35% |
109,900 |
2024/5/13 |
4,805 |
4,815 |
4,750 |
4,805 |
+0.42% |
22,100 |
2024/5/10 |
4,780 |
4,860 |
4,760 |
4,785 |
+0.74% |
26,700 |
2024/5/9 |
4,705 |
4,790 |
4,705 |
4,750 |
+0.96% |
14,600 |
2024/5/8 |
4,765 |
4,780 |
4,685 |
4,705 |
-1.16% |
23,400 |
2024/5/7 |
4,735 |
4,780 |
4,715 |
4,760 |
+0.53% |
22,400 |
2024/5/2 |
4,725 |
4,770 |
4,665 |
4,735 |
+0.53% |
16,600 |
2024/5/1 |
4,810 |
4,810 |
4,705 |
4,710 |
-2.08% |
17,800 |
2024/4/30 |
4,675 |
4,820 |
4,655 |
4,810 |
+3.89% |
25,700 |
2024/4/26 |
4,650 |
4,680 |
4,580 |
4,630 |
-0.75% |
20,600 |
2024/4/25 |
4,755 |
4,840 |
4,660 |
4,665 |
-1.89% |
23,400 |
2024/4/24 |
4,745 |
4,790 |
4,730 |
4,755 |
+0.32% |
20,100 |
2024/4/23 |
4,650 |
4,805 |
4,650 |
4,740 |
+2.16% |
33,400 |
2024/4/22 |
4,605 |
4,700 |
4,590 |
4,640 |
+2.65% |
27,900 |
2024/4/19 |
4,620 |
4,655 |
4,460 |
4,520 |
-2.38% |
35,800 |
2024/4/18 |
4,530 |
4,660 |
4,530 |
4,630 |
+2.21% |
24,000 |
2024/4/17 |
4,415 |
4,625 |
4,400 |
4,530 |
+3.42% |
61,600 |
2024/4/16 |
4,420 |
4,445 |
4,380 |
4,380 |
-2.45% |
31,900 |
2024/4/15 |
4,520 |
4,535 |
4,450 |
4,490 |
-2.18% |
53,100 |
2024/4/12 |
4,610 |
4,680 |
4,570 |
4,590 |
-0.22% |
19,500 |
2024/4/11 |
4,695 |
4,695 |
4,585 |
4,600 |
-2.23% |
26,000 |
2024/4/10 |
4,730 |
4,780 |
4,705 |
4,705 |
-1.98% |
20,500 |
2024/4/9 |
4,785 |
4,835 |
4,705 |
4,800 |
+0.21% |
27,700 |
2024/4/8 |
4,700 |
4,790 |
4,695 |
4,790 |
+2.24% |
28,600 |
|