日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
5,207 |
5,256 |
5,123 |
5,208 |
-1.06% |
145,800 |
2024/10/23 |
5,220 |
5,302 |
5,215 |
5,264 |
+0.82% |
154,400 |
2024/10/22 |
5,239 |
5,239 |
5,142 |
5,221 |
-0.04% |
163,600 |
2024/10/21 |
5,215 |
5,251 |
5,200 |
5,223 |
+0.40% |
152,300 |
2024/10/18 |
5,237 |
5,280 |
5,168 |
5,202 |
-0.67% |
201,500 |
2024/10/17 |
5,281 |
5,314 |
5,232 |
5,237 |
-0.55% |
120,800 |
2024/10/16 |
5,231 |
5,314 |
5,210 |
5,266 |
-1.72% |
117,500 |
2024/10/15 |
5,361 |
5,393 |
5,322 |
5,358 |
+0.39% |
158,300 |
2024/10/11 |
5,425 |
5,425 |
5,320 |
5,337 |
-0.22% |
185,200 |
2024/10/10 |
5,360 |
5,400 |
5,346 |
5,349 |
-0.22% |
115,700 |
2024/10/9 |
5,388 |
5,396 |
5,286 |
5,361 |
+0.11% |
208,500 |
2024/10/8 |
5,355 |
5,463 |
5,311 |
5,355 |
-1.20% |
168,600 |
2024/10/7 |
5,529 |
5,529 |
5,400 |
5,420 |
+1.14% |
238,400 |
2024/10/4 |
5,331 |
5,404 |
5,304 |
5,359 |
+0.32% |
168,500 |
2024/10/3 |
5,369 |
5,400 |
5,275 |
5,342 |
+1.39% |
249,100 |
2024/10/2 |
5,280 |
5,364 |
5,247 |
5,269 |
-0.21% |
198,200 |
2024/10/1 |
5,278 |
5,393 |
5,259 |
5,280 |
+0.48% |
146,700 |
2024/9/30 |
5,172 |
5,298 |
5,172 |
5,255 |
-3.88% |
241,400 |
2024/9/27 |
5,455 |
5,475 |
5,372 |
5,467 |
+2.96% |
225,800 |
2024/9/26 |
5,238 |
5,315 |
5,223 |
5,310 |
+2.79% |
225,000 |
2024/9/25 |
5,182 |
5,222 |
5,130 |
5,166 |
-0.19% |
187,900 |
2024/9/24 |
5,214 |
5,214 |
5,135 |
5,176 |
-0.08% |
196,200 |
2024/9/20 |
5,174 |
5,221 |
5,114 |
5,180 |
+2.31% |
364,600 |
2024/9/19 |
5,021 |
5,106 |
5,010 |
5,063 |
+1.95% |
198,400 |
2024/9/18 |
4,869 |
4,966 |
4,861 |
4,966 |
+3.48% |
266,700 |
2024/9/17 |
4,880 |
4,911 |
4,757 |
4,799 |
-0.37% |
210,400 |
2024/9/13 |
4,822 |
4,861 |
4,797 |
4,817 |
+0.42% |
284,100 |
2024/9/12 |
4,769 |
4,819 |
4,700 |
4,797 |
+3.63% |
247,600 |
2024/9/11 |
4,727 |
4,744 |
4,566 |
4,629 |
-3.04% |
210,200 |
2024/9/10 |
4,776 |
4,838 |
4,737 |
4,774 |
+0.19% |
255,800 |
2024/9/9 |
4,682 |
4,768 |
4,642 |
4,765 |
-0.52% |
184,600 |
2024/9/6 |
4,824 |
4,851 |
4,732 |
4,790 |
+0.08% |
139,900 |
2024/9/5 |
4,687 |
4,863 |
4,687 |
4,786 |
-0.68% |
204,200 |
2024/9/4 |
4,834 |
4,868 |
4,773 |
4,819 |
-3.95% |
292,100 |
2024/9/3 |
5,075 |
5,106 |
5,017 |
5,017 |
-1.05% |
70,200 |
2024/9/2 |
5,094 |
5,119 |
5,036 |
5,070 |
+0.44% |
98,700 |
2024/8/30 |
5,001 |
5,064 |
4,987 |
5,048 |
+1.02% |
174,000 |
2024/8/29 |
5,010 |
5,052 |
4,954 |
4,997 |
-1.34% |
167,400 |
2024/8/28 |
5,080 |
5,095 |
5,019 |
5,065 |
-0.94% |
187,800 |
2024/8/27 |
5,033 |
5,157 |
4,999 |
5,113 |
+3.02% |
252,900 |
2024/8/26 |
4,930 |
4,963 |
4,854 |
4,963 |
+0.45% |
161,600 |
2024/8/23 |
4,965 |
4,998 |
4,921 |
4,941 |
+0.41% |
139,000 |
2024/8/22 |
4,950 |
4,969 |
4,904 |
4,921 |
+0.65% |
179,600 |
2024/8/21 |
4,835 |
4,889 |
4,818 |
4,889 |
-1.41% |
208,200 |
2024/8/20 |
4,959 |
5,000 |
4,904 |
4,959 |
+2.63% |
165,100 |
2024/8/19 |
4,928 |
4,961 |
4,824 |
4,832 |
-1.27% |
223,500 |
2024/8/16 |
4,887 |
4,949 |
4,866 |
4,894 |
+3.10% |
173,800 |
2024/8/15 |
4,710 |
4,814 |
4,694 |
4,747 |
+2.31% |
218,800 |
2024/8/14 |
4,660 |
4,670 |
4,577 |
4,640 |
-1.34% |
344,700 |
2024/8/13 |
4,725 |
4,744 |
4,596 |
4,703 |
+1.03% |
348,100 |
2024/8/9 |
4,712 |
4,753 |
4,586 |
4,655 |
+1.33% |
313,300 |
2024/8/8 |
4,530 |
4,714 |
4,522 |
4,594 |
-1.33% |
179,700 |
2024/8/7 |
4,521 |
4,778 |
4,434 |
4,656 |
-1.59% |
477,800 |
2024/8/6 |
4,534 |
4,859 |
4,509 |
4,731 |
+9.41% |
245,400 |
2024/8/5 |
4,857 |
4,887 |
4,209 |
4,324 |
-14.48% |
404,100 |
2024/8/2 |
5,126 |
5,139 |
5,037 |
5,056 |
-5.07% |
188,200 |
2024/8/1 |
5,460 |
5,472 |
5,297 |
5,326 |
-3.88% |
239,300 |
2024/7/31 |
5,440 |
5,541 |
5,374 |
5,541 |
+1.58% |
157,100 |
2024/7/30 |
5,452 |
5,488 |
5,397 |
5,455 |
-0.49% |
140,400 |
2024/7/29 |
5,449 |
5,536 |
5,441 |
5,482 |
+1.44% |
124,600 |
2024/7/26 |
5,332 |
5,473 |
5,290 |
5,404 |
+1.35% |
166,600 |
2024/7/25 |
5,360 |
5,383 |
5,316 |
5,332 |
-1.53% |
162,100 |
2024/7/24 |
5,462 |
5,489 |
5,415 |
5,415 |
-2.04% |
140,900 |
2024/7/23 |
5,558 |
5,589 |
5,506 |
5,528 |
-0.27% |
81,600 |
2024/7/22 |
5,644 |
5,667 |
5,530 |
5,543 |
-2.27% |
123,700 |
2024/7/19 |
5,675 |
5,712 |
5,620 |
5,672 |
-1.51% |
120,500 |
2024/7/18 |
5,750 |
5,786 |
5,691 |
5,759 |
-0.52% |
174,600 |
2024/7/17 |
5,796 |
5,882 |
5,742 |
5,789 |
+0.59% |
159,200 |
2024/7/16 |
5,819 |
5,848 |
5,704 |
5,755 |
-1.40% |
164,400 |
2024/7/12 |
5,840 |
5,898 |
5,833 |
5,837 |
-0.29% |
288,900 |
2024/7/11 |
5,731 |
5,885 |
5,731 |
5,854 |
+3.10% |
241,700 |
2024/7/10 |
5,673 |
5,720 |
5,615 |
5,678 |
-0.51% |
133,000 |
2024/7/9 |
5,712 |
5,786 |
5,637 |
5,707 |
+1.69% |
184,100 |
2024/7/8 |
5,611 |
5,647 |
5,589 |
5,612 |
-0.46% |
157,700 |
2024/7/5 |
5,862 |
5,867 |
5,605 |
5,638 |
-3.16% |
219,300 |
2024/7/4 |
5,739 |
5,855 |
5,710 |
5,822 |
+2.27% |
212,200 |
2024/7/3 |
5,646 |
5,738 |
5,634 |
5,693 |
+0.46% |
149,000 |
2024/7/2 |
5,631 |
5,682 |
5,598 |
5,667 |
+0.59% |
194,400 |
2024/7/1 |
5,749 |
5,799 |
5,634 |
5,634 |
-1.31% |
160,200 |
2024/6/28 |
5,793 |
5,824 |
5,681 |
5,709 |
-1.50% |
237,800 |
2024/6/27 |
5,785 |
5,842 |
5,764 |
5,796 |
-0.10% |
139,000 |
2024/6/26 |
5,735 |
5,865 |
5,731 |
5,802 |
+0.35% |
159,000 |
2024/6/25 |
5,729 |
5,782 |
5,724 |
5,782 |
+1.19% |
130,000 |
2024/6/24 |
5,798 |
5,802 |
5,692 |
5,714 |
-1.53% |
193,400 |
2024/6/21 |
5,790 |
5,855 |
5,776 |
5,803 |
+0.92% |
298,300 |
2024/6/20 |
5,825 |
5,846 |
5,696 |
5,750 |
-1.61% |
277,000 |
2024/6/19 |
5,673 |
5,915 |
5,671 |
5,844 |
+2.33% |
243,900 |
2024/6/18 |
5,520 |
5,828 |
5,484 |
5,711 |
+5.80% |
673,200 |
2024/6/17 |
5,559 |
5,588 |
5,372 |
5,398 |
-3.95% |
257,300 |
2024/6/14 |
5,578 |
5,665 |
5,556 |
5,620 |
+0.79% |
273,500 |
2024/6/13 |
5,750 |
5,750 |
5,564 |
5,576 |
-2.59% |
113,200 |
2024/6/12 |
5,731 |
5,785 |
5,722 |
5,724 |
-0.68% |
151,400 |
2024/6/11 |
5,757 |
5,780 |
5,731 |
5,763 |
+0.73% |
133,900 |
2024/6/10 |
5,647 |
5,750 |
5,639 |
5,721 |
-0.19% |
123,300 |
2024/6/7 |
5,790 |
5,800 |
5,731 |
5,732 |
-0.62% |
110,400 |
2024/6/6 |
5,856 |
5,923 |
5,767 |
5,768 |
+2.49% |
378,200 |
2024/6/5 |
5,707 |
5,751 |
5,614 |
5,628 |
-4.09% |
181,100 |
2024/6/4 |
5,836 |
5,875 |
5,785 |
5,868 |
+0.03% |
148,400 |
2024/6/3 |
5,875 |
5,895 |
5,834 |
5,866 |
+0.86% |
138,200 |
2024/5/31 |
5,807 |
5,839 |
5,759 |
5,816 |
+0.48% |
245,400 |
2024/5/30 |
5,783 |
5,806 |
5,712 |
5,788 |
-0.64% |
175,400 |
2024/5/29 |
5,900 |
5,943 |
5,825 |
5,825 |
-0.75% |
143,000 |
2024/5/28 |
5,920 |
5,920 |
5,866 |
5,869 |
-0.46% |
153,700 |
2024/5/27 |
5,790 |
5,901 |
5,783 |
5,896 |
+1.34% |
76,300 |
2024/5/24 |
5,742 |
5,861 |
5,741 |
5,818 |
-0.85% |
111,000 |
2024/5/23 |
5,850 |
5,875 |
5,757 |
5,868 |
-2.13% |
201,900 |
2024/5/22 |
6,131 |
6,192 |
5,996 |
5,996 |
-2.22% |
193,500 |
2024/5/21 |
6,145 |
6,236 |
6,118 |
6,132 |
+1.17% |
210,800 |
2024/5/20 |
6,002 |
6,131 |
5,915 |
6,061 |
+2.69% |
349,400 |
2024/5/17 |
5,796 |
6,025 |
5,795 |
5,902 |
+0.10% |
167,900 |
2024/5/16 |
5,957 |
5,958 |
5,802 |
5,896 |
-0.54% |
212,700 |
2024/5/15 |
5,954 |
6,009 |
5,873 |
5,928 |
+0.47% |
207,200 |
2024/5/14 |
5,790 |
5,944 |
5,790 |
5,900 |
+3.13% |
301,900 |
2024/5/13 |
5,688 |
5,756 |
5,603 |
5,721 |
-3.28% |
331,600 |
2024/5/10 |
5,852 |
5,917 |
5,780 |
5,915 |
+1.08% |
278,300 |
2024/5/9 |
5,758 |
5,909 |
5,751 |
5,852 |
+0.14% |
168,500 |
2024/5/8 |
5,888 |
5,888 |
5,824 |
5,844 |
-0.75% |
211,200 |
2024/5/7 |
5,804 |
5,896 |
5,799 |
5,888 |
+1.52% |
190,800 |
2024/5/2 |
5,768 |
5,831 |
5,768 |
5,800 |
+0.05% |
152,700 |
2024/5/1 |
5,760 |
5,808 |
5,685 |
5,797 |
-2.03% |
240,600 |
2024/4/30 |
5,900 |
6,004 |
5,868 |
5,917 |
+1.98% |
326,600 |
2024/4/26 |
5,650 |
5,814 |
5,601 |
5,802 |
+2.87% |
288,600 |
2024/4/25 |
5,613 |
5,659 |
5,607 |
5,640 |
-0.44% |
157,300 |
|