日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
5,730 |
5,730 |
5,640 |
5,710 |
-0.87% |
128,200 |
2024/10/23 |
5,840 |
5,860 |
5,750 |
5,760 |
-1.87% |
200,600 |
2024/10/22 |
5,970 |
5,980 |
5,830 |
5,870 |
-1.84% |
112,800 |
2024/10/21 |
6,010 |
6,020 |
5,960 |
5,980 |
-0.17% |
117,400 |
2024/10/18 |
6,040 |
6,040 |
5,960 |
5,990 |
-0.17% |
98,700 |
2024/10/17 |
5,980 |
6,050 |
5,950 |
6,000 |
-0.66% |
156,900 |
2024/10/16 |
5,950 |
6,080 |
5,920 |
6,040 |
+0.17% |
92,200 |
2024/10/15 |
6,210 |
6,220 |
6,030 |
6,030 |
-2.11% |
153,800 |
2024/10/11 |
6,290 |
6,290 |
6,140 |
6,160 |
-2.84% |
144,400 |
2024/10/10 |
6,220 |
6,340 |
6,210 |
6,340 |
+2.26% |
86,000 |
2024/10/9 |
6,270 |
6,290 |
6,130 |
6,200 |
+0.16% |
71,800 |
2024/10/8 |
6,240 |
6,290 |
6,160 |
6,190 |
-1.90% |
105,300 |
2024/10/7 |
6,200 |
6,310 |
6,150 |
6,310 |
+3.44% |
91,000 |
2024/10/4 |
6,100 |
6,130 |
6,060 |
6,100 |
+0.00% |
56,400 |
2024/10/3 |
6,220 |
6,250 |
6,060 |
6,100 |
+0.00% |
121,300 |
2024/10/2 |
5,970 |
6,150 |
5,970 |
6,100 |
+0.83% |
137,200 |
2024/10/1 |
5,930 |
6,050 |
5,900 |
6,050 |
+3.07% |
74,900 |
2024/9/30 |
5,800 |
5,930 |
5,770 |
5,870 |
-2.65% |
152,000 |
2024/9/27 |
5,950 |
6,070 |
5,940 |
6,030 |
+0.17% |
123,100 |
2024/9/26 |
5,900 |
6,020 |
5,850 |
6,020 |
+3.79% |
112,300 |
2024/9/25 |
5,660 |
5,830 |
5,640 |
5,800 |
+1.75% |
119,800 |
2024/9/24 |
5,750 |
5,760 |
5,680 |
5,700 |
+0.53% |
107,300 |
2024/9/20 |
5,680 |
5,760 |
5,630 |
5,670 |
+0.89% |
131,400 |
2024/9/19 |
5,570 |
5,640 |
5,540 |
5,620 |
+1.26% |
126,400 |
2024/9/18 |
5,540 |
5,610 |
5,500 |
5,550 |
+0.18% |
96,200 |
2024/9/17 |
5,580 |
5,610 |
5,470 |
5,540 |
-0.72% |
117,300 |
2024/9/13 |
5,540 |
5,650 |
5,540 |
5,580 |
-0.18% |
152,000 |
2024/9/12 |
5,560 |
5,690 |
5,530 |
5,590 |
+3.71% |
160,700 |
2024/9/11 |
5,310 |
5,440 |
5,300 |
5,390 |
-0.92% |
229,500 |
2024/9/10 |
5,490 |
5,510 |
5,430 |
5,440 |
-0.91% |
124,000 |
2024/9/9 |
5,370 |
5,500 |
5,310 |
5,490 |
+0.73% |
142,400 |
2024/9/6 |
5,590 |
5,590 |
5,430 |
5,450 |
-1.80% |
45,500 |
2024/9/5 |
5,520 |
5,590 |
5,490 |
5,550 |
-0.54% |
84,000 |
2024/9/4 |
5,670 |
5,710 |
5,580 |
5,580 |
-4.94% |
82,900 |
2024/9/3 |
5,850 |
5,960 |
5,830 |
5,870 |
+0.34% |
86,900 |
2024/9/2 |
5,850 |
5,900 |
5,800 |
5,850 |
+0.17% |
39,900 |
2024/8/30 |
5,860 |
5,930 |
5,810 |
5,840 |
+0.69% |
97,500 |
2024/8/29 |
5,710 |
5,810 |
5,670 |
5,800 |
+1.58% |
66,700 |
2024/8/28 |
5,700 |
5,740 |
5,640 |
5,710 |
-0.35% |
108,500 |
2024/8/27 |
5,700 |
5,760 |
5,670 |
5,730 |
+0.53% |
67,100 |
2024/8/26 |
5,710 |
5,730 |
5,590 |
5,700 |
-0.35% |
130,000 |
2024/8/23 |
5,730 |
5,770 |
5,660 |
5,720 |
+0.53% |
67,400 |
2024/8/22 |
5,650 |
5,710 |
5,630 |
5,690 |
+0.71% |
81,600 |
2024/8/21 |
5,710 |
5,780 |
5,610 |
5,650 |
-2.25% |
105,800 |
2024/8/20 |
5,750 |
5,840 |
5,720 |
5,780 |
+2.12% |
80,500 |
2024/8/19 |
5,690 |
5,750 |
5,640 |
5,660 |
-1.39% |
78,400 |
2024/8/16 |
5,690 |
5,830 |
5,680 |
5,740 |
+5.13% |
113,900 |
2024/8/15 |
5,400 |
5,530 |
5,370 |
5,460 |
+1.49% |
170,700 |
2024/8/14 |
5,340 |
5,410 |
5,290 |
5,380 |
+0.75% |
127,300 |
2024/8/13 |
5,300 |
5,430 |
5,260 |
5,340 |
+0.95% |
140,000 |
2024/8/9 |
5,310 |
5,380 |
5,220 |
5,290 |
+1.54% |
109,000 |
2024/8/8 |
5,110 |
5,360 |
5,070 |
5,210 |
+0.19% |
119,200 |
2024/8/7 |
4,980 |
5,360 |
4,970 |
5,200 |
+0.39% |
142,300 |
2024/8/6 |
5,020 |
5,300 |
4,990 |
5,180 |
+7.69% |
173,300 |
2024/8/5 |
5,200 |
5,200 |
4,740 |
4,810 |
-14.11% |
207,000 |
2024/8/2 |
5,870 |
5,880 |
5,600 |
5,600 |
-7.28% |
142,000 |
2024/8/1 |
6,280 |
6,320 |
5,880 |
6,040 |
-10.91% |
246,900 |
2024/7/31 |
6,690 |
6,780 |
6,660 |
6,780 |
+1.35% |
152,600 |
2024/7/30 |
6,520 |
6,700 |
6,490 |
6,690 |
+1.67% |
123,400 |
2024/7/29 |
6,480 |
6,630 |
6,480 |
6,580 |
+2.02% |
80,100 |
2024/7/26 |
6,390 |
6,530 |
6,390 |
6,450 |
+0.94% |
86,900 |
2024/7/25 |
6,600 |
6,610 |
6,370 |
6,390 |
-4.20% |
102,200 |
2024/7/24 |
6,890 |
6,890 |
6,670 |
6,670 |
-3.33% |
88,700 |
2024/7/23 |
6,930 |
7,000 |
6,880 |
6,900 |
+0.44% |
41,200 |
2024/7/22 |
7,010 |
7,020 |
6,870 |
6,870 |
-2.00% |
48,000 |
2024/7/19 |
6,910 |
7,050 |
6,880 |
7,010 |
+0.29% |
78,100 |
2024/7/18 |
7,070 |
7,210 |
6,980 |
6,990 |
-1.96% |
78,900 |
2024/7/17 |
7,140 |
7,150 |
7,010 |
7,130 |
-0.42% |
92,000 |
2024/7/16 |
7,190 |
7,260 |
7,150 |
7,160 |
-0.56% |
71,100 |
2024/7/12 |
7,000 |
7,220 |
7,000 |
7,200 |
+2.42% |
135,600 |
2024/7/11 |
6,890 |
7,030 |
6,880 |
7,030 |
+3.23% |
88,500 |
2024/7/10 |
6,790 |
6,840 |
6,760 |
6,810 |
+0.44% |
67,800 |
2024/7/9 |
6,860 |
6,900 |
6,710 |
6,780 |
-1.17% |
88,800 |
2024/7/8 |
6,810 |
6,910 |
6,770 |
6,860 |
+0.73% |
64,100 |
2024/7/5 |
6,900 |
6,920 |
6,770 |
6,810 |
-1.59% |
54,100 |
2024/7/4 |
6,870 |
6,950 |
6,860 |
6,920 |
+0.87% |
37,100 |
2024/7/3 |
6,920 |
6,920 |
6,810 |
6,860 |
+0.15% |
42,300 |
2024/7/2 |
6,950 |
6,950 |
6,820 |
6,850 |
-0.87% |
59,300 |
2024/7/1 |
6,850 |
6,940 |
6,850 |
6,910 |
+2.37% |
107,900 |
2024/6/28 |
6,780 |
6,800 |
6,710 |
6,750 |
+0.30% |
77,700 |
2024/6/27 |
6,640 |
6,810 |
6,620 |
6,730 |
+0.00% |
95,300 |
2024/6/26 |
6,630 |
6,730 |
6,590 |
6,730 |
+1.05% |
54,800 |
2024/6/25 |
6,650 |
6,660 |
6,590 |
6,660 |
+1.37% |
42,100 |
2024/6/24 |
6,540 |
6,610 |
6,530 |
6,570 |
+0.46% |
41,400 |
2024/6/21 |
6,670 |
6,670 |
6,540 |
6,540 |
-0.76% |
64,800 |
2024/6/20 |
6,560 |
6,650 |
6,560 |
6,590 |
-0.45% |
46,600 |
2024/6/19 |
6,540 |
6,620 |
6,540 |
6,620 |
-0.30% |
54,200 |
2024/6/18 |
6,530 |
6,640 |
6,530 |
6,640 |
+2.95% |
74,000 |
2024/6/17 |
6,510 |
6,510 |
6,370 |
6,450 |
-2.42% |
68,200 |
2024/6/14 |
6,510 |
6,630 |
6,490 |
6,610 |
+1.54% |
87,900 |
2024/6/13 |
6,590 |
6,640 |
6,510 |
6,510 |
-1.66% |
53,100 |
2024/6/12 |
6,580 |
6,670 |
6,570 |
6,620 |
+0.91% |
61,000 |
2024/6/11 |
6,570 |
6,620 |
6,530 |
6,560 |
-0.61% |
44,700 |
2024/6/10 |
6,440 |
6,620 |
6,440 |
6,600 |
+1.69% |
43,100 |
2024/6/7 |
6,510 |
6,530 |
6,460 |
6,490 |
+0.46% |
62,500 |
2024/6/6 |
6,610 |
6,610 |
6,370 |
6,460 |
-2.27% |
147,200 |
2024/6/5 |
6,760 |
6,760 |
6,580 |
6,610 |
-2.79% |
69,700 |
2024/6/4 |
6,930 |
6,950 |
6,790 |
6,800 |
-0.87% |
130,200 |
2024/6/3 |
6,780 |
6,860 |
6,760 |
6,860 |
+2.39% |
73,900 |
2024/5/31 |
6,620 |
6,700 |
6,620 |
6,700 |
+2.13% |
99,800 |
2024/5/30 |
6,510 |
6,640 |
6,470 |
6,560 |
+0.00% |
73,700 |
2024/5/29 |
6,710 |
6,710 |
6,560 |
6,560 |
-2.53% |
37,200 |
2024/5/28 |
6,750 |
6,800 |
6,690 |
6,730 |
+0.75% |
56,400 |
2024/5/27 |
6,770 |
6,810 |
6,660 |
6,680 |
+0.60% |
60,400 |
2024/5/24 |
6,560 |
6,700 |
6,530 |
6,640 |
-0.30% |
66,200 |
2024/5/23 |
6,600 |
6,710 |
6,540 |
6,660 |
+1.83% |
71,500 |
2024/5/22 |
6,640 |
6,640 |
6,490 |
6,540 |
-1.95% |
114,700 |
2024/5/21 |
6,760 |
6,760 |
6,650 |
6,670 |
-0.89% |
87,400 |
2024/5/20 |
6,510 |
6,750 |
6,490 |
6,730 |
+3.06% |
185,800 |
2024/5/17 |
6,330 |
6,600 |
6,310 |
6,530 |
+3.65% |
128,900 |
2024/5/16 |
6,310 |
6,340 |
6,260 |
6,300 |
-1.25% |
62,600 |
2024/5/15 |
6,300 |
6,440 |
6,300 |
6,380 |
+2.08% |
73,200 |
2024/5/14 |
6,350 |
6,350 |
6,230 |
6,250 |
-1.42% |
75,600 |
2024/5/13 |
6,400 |
6,420 |
6,260 |
6,340 |
-1.86% |
64,700 |
2024/5/10 |
6,490 |
6,550 |
6,440 |
6,460 |
+1.10% |
54,500 |
2024/5/9 |
6,430 |
6,490 |
6,390 |
6,390 |
-0.16% |
51,500 |
2024/5/8 |
6,420 |
6,470 |
6,320 |
6,400 |
-0.31% |
88,600 |
2024/5/7 |
6,520 |
6,580 |
6,320 |
6,420 |
-0.31% |
111,000 |
2024/5/2 |
6,190 |
6,440 |
6,190 |
6,440 |
+3.54% |
204,900 |
2024/5/1 |
6,460 |
6,480 |
6,210 |
6,220 |
-2.20% |
143,900 |
2024/4/30 |
6,320 |
6,440 |
6,250 |
6,360 |
+0.63% |
120,400 |
2024/4/26 |
6,230 |
6,330 |
6,170 |
6,320 |
+2.43% |
68,700 |
2024/4/25 |
6,250 |
6,250 |
6,130 |
6,170 |
-1.91% |
70,200 |
|