日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/13 |
6,520 |
6,670 |
6,500 |
6,580 |
+0.92% |
82,500 |
2024/11/12 |
6,370 |
6,530 |
6,350 |
6,520 |
+1.88% |
94,900 |
2024/11/11 |
6,540 |
6,570 |
6,320 |
6,400 |
-3.18% |
118,900 |
2024/11/8 |
6,720 |
6,780 |
6,480 |
6,610 |
+0.46% |
156,300 |
2024/11/7 |
6,330 |
6,650 |
6,230 |
6,580 |
+4.94% |
241,300 |
2024/11/6 |
6,170 |
6,320 |
6,150 |
6,270 |
+1.95% |
188,400 |
2024/11/5 |
6,030 |
6,210 |
6,010 |
6,150 |
+3.36% |
256,000 |
2024/11/1 |
5,600 |
6,030 |
5,500 |
5,950 |
+9.78% |
738,300 |
2024/10/31 |
4,680 |
5,420 |
4,585 |
5,420 |
+14.95% |
213,600 |
2024/10/30 |
4,730 |
4,775 |
4,710 |
4,715 |
-0.21% |
136,100 |
2024/10/29 |
4,735 |
4,805 |
4,680 |
4,725 |
-0.74% |
117,100 |
2024/10/28 |
4,710 |
4,800 |
4,705 |
4,760 |
-0.52% |
106,700 |
2024/10/25 |
4,910 |
4,940 |
4,765 |
4,785 |
-3.43% |
104,900 |
2024/10/24 |
4,960 |
4,970 |
4,885 |
4,955 |
-0.90% |
71,000 |
2024/10/23 |
5,070 |
5,080 |
4,990 |
5,000 |
-2.15% |
62,200 |
2024/10/22 |
5,160 |
5,170 |
5,070 |
5,110 |
-0.97% |
34,100 |
2024/10/21 |
5,190 |
5,230 |
5,160 |
5,160 |
-0.77% |
25,900 |
2024/10/18 |
5,300 |
5,300 |
5,200 |
5,200 |
-1.14% |
34,900 |
2024/10/17 |
5,300 |
5,300 |
5,250 |
5,260 |
+0.19% |
25,600 |
2024/10/16 |
5,230 |
5,310 |
5,220 |
5,250 |
-0.57% |
27,400 |
2024/10/15 |
5,320 |
5,320 |
5,250 |
5,280 |
-0.56% |
38,700 |
2024/10/11 |
5,370 |
5,390 |
5,310 |
5,310 |
-0.56% |
52,400 |
2024/10/10 |
5,270 |
5,340 |
5,260 |
5,340 |
+1.14% |
33,000 |
2024/10/9 |
5,300 |
5,310 |
5,230 |
5,280 |
+0.00% |
35,500 |
2024/10/8 |
5,320 |
5,320 |
5,260 |
5,280 |
-1.12% |
33,200 |
2024/10/7 |
5,370 |
5,380 |
5,300 |
5,340 |
+0.75% |
37,900 |
2024/10/4 |
5,280 |
5,350 |
5,280 |
5,300 |
-0.38% |
38,100 |
2024/10/3 |
5,400 |
5,400 |
5,290 |
5,320 |
-0.19% |
40,200 |
2024/10/2 |
5,240 |
5,390 |
5,240 |
5,330 |
+0.95% |
66,700 |
2024/10/1 |
5,160 |
5,300 |
5,160 |
5,280 |
+2.52% |
52,100 |
2024/9/30 |
5,180 |
5,260 |
5,120 |
5,150 |
-2.46% |
54,000 |
2024/9/27 |
5,200 |
5,290 |
5,170 |
5,280 |
+0.96% |
68,000 |
2024/9/26 |
5,240 |
5,240 |
5,150 |
5,230 |
+0.77% |
65,200 |
2024/9/25 |
5,280 |
5,280 |
5,180 |
5,190 |
-1.33% |
37,100 |
2024/9/24 |
5,290 |
5,300 |
5,220 |
5,260 |
+0.57% |
42,400 |
2024/9/20 |
5,210 |
5,310 |
5,200 |
5,230 |
+0.97% |
60,900 |
2024/9/19 |
5,180 |
5,200 |
5,100 |
5,180 |
+0.97% |
56,700 |
2024/9/18 |
5,100 |
5,160 |
5,070 |
5,130 |
+1.79% |
41,100 |
2024/9/17 |
5,110 |
5,130 |
4,990 |
5,040 |
-0.98% |
53,000 |
2024/9/13 |
5,070 |
5,110 |
5,060 |
5,090 |
+0.00% |
40,200 |
2024/9/12 |
5,170 |
5,170 |
5,050 |
5,090 |
+0.99% |
40,400 |
2024/9/11 |
5,050 |
5,170 |
5,020 |
5,040 |
-1.18% |
59,300 |
2024/9/10 |
5,040 |
5,170 |
5,040 |
5,100 |
+1.59% |
56,400 |
2024/9/9 |
4,890 |
5,060 |
4,890 |
5,020 |
-0.79% |
65,200 |
2024/9/6 |
5,230 |
5,230 |
5,030 |
5,060 |
-2.32% |
67,100 |
2024/9/5 |
5,120 |
5,270 |
5,120 |
5,180 |
-0.19% |
51,300 |
2024/9/4 |
5,220 |
5,340 |
5,190 |
5,190 |
-4.77% |
99,400 |
2024/9/3 |
5,450 |
5,520 |
5,440 |
5,450 |
+0.55% |
66,200 |
2024/9/2 |
5,400 |
5,430 |
5,350 |
5,420 |
+0.37% |
69,100 |
2024/8/30 |
5,300 |
5,500 |
5,290 |
5,400 |
+2.08% |
106,300 |
2024/8/29 |
5,160 |
5,290 |
5,120 |
5,290 |
+2.12% |
53,900 |
2024/8/28 |
5,240 |
5,240 |
5,090 |
5,180 |
-1.89% |
78,100 |
2024/8/27 |
5,070 |
5,280 |
5,060 |
5,280 |
+4.35% |
78,600 |
2024/8/26 |
5,090 |
5,110 |
5,000 |
5,060 |
-0.98% |
55,100 |
2024/8/23 |
5,130 |
5,150 |
5,060 |
5,110 |
-0.58% |
43,800 |
2024/8/22 |
5,160 |
5,220 |
5,080 |
5,140 |
-0.77% |
73,600 |
2024/8/21 |
5,090 |
5,190 |
5,090 |
5,180 |
+1.17% |
69,500 |
2024/8/20 |
5,100 |
5,160 |
5,070 |
5,120 |
+2.20% |
77,400 |
2024/8/19 |
4,970 |
5,070 |
4,935 |
5,010 |
+0.80% |
87,800 |
2024/8/16 |
4,895 |
4,990 |
4,855 |
4,970 |
+3.54% |
79,800 |
2024/8/15 |
4,795 |
4,860 |
4,790 |
4,800 |
+0.10% |
60,700 |
2024/8/14 |
4,815 |
4,825 |
4,750 |
4,795 |
+0.42% |
87,000 |
2024/8/13 |
4,630 |
4,800 |
4,580 |
4,775 |
+4.71% |
103,900 |
2024/8/9 |
4,580 |
4,605 |
4,460 |
4,560 |
+1.11% |
99,900 |
2024/8/8 |
4,525 |
4,600 |
4,455 |
4,510 |
-1.74% |
124,500 |
2024/8/7 |
4,590 |
4,745 |
4,545 |
4,590 |
-1.50% |
171,600 |
2024/8/6 |
4,400 |
4,660 |
4,350 |
4,660 |
+17.68% |
212,000 |
2024/8/5 |
4,220 |
4,430 |
3,945 |
3,960 |
-13.16% |
401,100 |
2024/8/2 |
4,690 |
4,730 |
4,500 |
4,560 |
-6.94% |
265,400 |
2024/8/1 |
5,020 |
5,040 |
4,890 |
4,900 |
-3.73% |
209,000 |
2024/7/31 |
4,670 |
5,240 |
4,655 |
5,090 |
+8.99% |
412,900 |
2024/7/30 |
4,680 |
4,695 |
4,630 |
4,670 |
-0.95% |
93,500 |
2024/7/29 |
4,695 |
4,720 |
4,655 |
4,715 |
+1.95% |
69,100 |
2024/7/26 |
4,600 |
4,670 |
4,580 |
4,625 |
+0.54% |
75,700 |
2024/7/25 |
4,650 |
4,650 |
4,560 |
4,600 |
-1.50% |
96,100 |
2024/7/24 |
4,790 |
4,805 |
4,670 |
4,670 |
-2.30% |
81,800 |
2024/7/23 |
4,770 |
4,840 |
4,770 |
4,780 |
+0.84% |
78,800 |
2024/7/22 |
4,840 |
4,855 |
4,715 |
4,740 |
-2.07% |
86,600 |
2024/7/19 |
4,875 |
4,880 |
4,815 |
4,840 |
-1.22% |
66,400 |
2024/7/18 |
4,960 |
4,960 |
4,890 |
4,900 |
-1.41% |
71,000 |
2024/7/17 |
5,000 |
5,020 |
4,960 |
4,970 |
-0.60% |
52,700 |
2024/7/16 |
5,030 |
5,080 |
5,000 |
5,000 |
-0.20% |
50,200 |
2024/7/12 |
4,975 |
5,040 |
4,965 |
5,010 |
+0.20% |
46,600 |
2024/7/11 |
5,050 |
5,050 |
4,980 |
5,000 |
+0.10% |
46,200 |
2024/7/10 |
5,050 |
5,060 |
4,965 |
4,995 |
-0.70% |
69,800 |
2024/7/9 |
5,080 |
5,080 |
4,990 |
5,030 |
+0.00% |
66,000 |
2024/7/8 |
5,190 |
5,190 |
5,030 |
5,030 |
-1.95% |
90,400 |
2024/7/5 |
5,170 |
5,190 |
5,080 |
5,130 |
-0.97% |
45,800 |
2024/7/4 |
5,200 |
5,260 |
5,170 |
5,180 |
+0.00% |
44,900 |
2024/7/3 |
5,120 |
5,250 |
5,080 |
5,180 |
+1.57% |
105,500 |
2024/7/2 |
5,110 |
5,110 |
5,050 |
5,100 |
+0.39% |
51,700 |
2024/7/1 |
5,120 |
5,120 |
5,060 |
5,080 |
+0.00% |
32,200 |
2024/6/28 |
5,090 |
5,140 |
5,050 |
5,080 |
+0.20% |
58,300 |
2024/6/27 |
5,090 |
5,110 |
5,060 |
5,070 |
-0.59% |
41,000 |
2024/6/26 |
5,130 |
5,180 |
5,080 |
5,100 |
+0.20% |
38,700 |
2024/6/25 |
5,110 |
5,120 |
5,070 |
5,090 |
+0.00% |
41,400 |
2024/6/24 |
5,110 |
5,140 |
5,080 |
5,090 |
-0.97% |
38,900 |
2024/6/21 |
5,120 |
5,180 |
5,110 |
5,140 |
-0.19% |
50,400 |
2024/6/20 |
5,170 |
5,180 |
5,060 |
5,150 |
-1.15% |
72,500 |
2024/6/19 |
5,230 |
5,300 |
5,190 |
5,210 |
-0.19% |
41,000 |
2024/6/18 |
5,230 |
5,290 |
5,220 |
5,220 |
-0.76% |
39,300 |
2024/6/17 |
5,190 |
5,260 |
5,120 |
5,260 |
+0.19% |
64,700 |
2024/6/14 |
5,090 |
5,280 |
5,070 |
5,250 |
+3.14% |
68,800 |
2024/6/13 |
5,290 |
5,290 |
5,090 |
5,090 |
-2.86% |
63,800 |
2024/6/12 |
5,250 |
5,280 |
5,220 |
5,240 |
+0.19% |
29,200 |
2024/6/11 |
5,380 |
5,380 |
5,230 |
5,230 |
-2.97% |
64,600 |
2024/6/10 |
5,280 |
5,390 |
5,280 |
5,390 |
+2.28% |
62,900 |
2024/6/7 |
5,350 |
5,370 |
5,240 |
5,270 |
-0.75% |
60,200 |
2024/6/6 |
5,250 |
5,330 |
5,220 |
5,310 |
+2.12% |
64,600 |
2024/6/5 |
5,280 |
5,350 |
5,180 |
5,200 |
-2.80% |
78,700 |
2024/6/4 |
5,250 |
5,350 |
5,230 |
5,350 |
+1.33% |
70,700 |
2024/6/3 |
5,190 |
5,320 |
5,150 |
5,280 |
+2.72% |
113,800 |
2024/5/31 |
5,020 |
5,150 |
4,985 |
5,140 |
+3.94% |
94,100 |
2024/5/30 |
4,910 |
5,010 |
4,865 |
4,945 |
-0.70% |
94,900 |
2024/5/29 |
5,080 |
5,100 |
4,980 |
4,980 |
-1.39% |
52,400 |
2024/5/28 |
5,080 |
5,120 |
5,050 |
5,050 |
-0.59% |
32,200 |
2024/5/27 |
5,080 |
5,130 |
5,050 |
5,080 |
+0.99% |
45,400 |
2024/5/24 |
5,010 |
5,090 |
4,985 |
5,030 |
-0.40% |
35,200 |
2024/5/23 |
5,090 |
5,090 |
4,970 |
5,050 |
-0.98% |
82,900 |
2024/5/22 |
5,140 |
5,190 |
5,100 |
5,100 |
-0.78% |
41,300 |
2024/5/21 |
5,250 |
5,260 |
5,130 |
5,140 |
-1.53% |
55,900 |
2024/5/20 |
5,190 |
5,270 |
5,180 |
5,220 |
+0.19% |
60,500 |
2024/5/17 |
5,070 |
5,230 |
5,070 |
5,210 |
+2.36% |
98,300 |
|