日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/21 |
3,955 |
3,960 |
3,925 |
3,945 |
-0.13% |
55,900 |
2024/10/18 |
3,955 |
3,980 |
3,940 |
3,950 |
+0.38% |
61,800 |
2024/10/17 |
3,970 |
3,985 |
3,925 |
3,935 |
-0.88% |
97,200 |
2024/10/16 |
4,010 |
4,045 |
3,965 |
3,970 |
-1.61% |
108,600 |
2024/10/15 |
4,010 |
4,035 |
3,990 |
4,035 |
+1.13% |
152,000 |
2024/10/11 |
4,020 |
4,020 |
3,950 |
3,990 |
-1.12% |
129,800 |
2024/10/10 |
4,070 |
4,095 |
4,015 |
4,035 |
-0.86% |
70,400 |
2024/10/9 |
4,025 |
4,070 |
3,995 |
4,070 |
+2.39% |
116,800 |
2024/10/8 |
3,965 |
4,000 |
3,925 |
3,975 |
-2.57% |
172,600 |
2024/10/7 |
4,055 |
4,105 |
4,030 |
4,080 |
+2.38% |
94,400 |
2024/10/4 |
4,020 |
4,055 |
3,985 |
3,985 |
-0.62% |
72,500 |
2024/10/3 |
4,105 |
4,115 |
4,010 |
4,010 |
-1.11% |
111,400 |
2024/10/2 |
4,015 |
4,075 |
4,000 |
4,055 |
+0.50% |
101,100 |
2024/10/1 |
4,050 |
4,065 |
4,005 |
4,035 |
-0.37% |
69,200 |
2024/9/30 |
3,990 |
4,085 |
3,965 |
4,050 |
-1.22% |
117,100 |
2024/9/27 |
4,100 |
4,105 |
4,060 |
4,100 |
-0.12% |
83,300 |
2024/9/26 |
4,025 |
4,135 |
3,995 |
4,105 |
+2.88% |
127,100 |
2024/9/25 |
4,015 |
4,015 |
3,955 |
3,990 |
-0.13% |
72,700 |
2024/9/24 |
4,005 |
4,015 |
3,980 |
3,995 |
+0.88% |
58,400 |
2024/9/20 |
4,000 |
4,025 |
3,960 |
3,960 |
-0.25% |
108,000 |
2024/9/19 |
4,015 |
4,040 |
3,970 |
3,970 |
+0.00% |
90,800 |
2024/9/18 |
3,970 |
4,000 |
3,935 |
3,970 |
+0.13% |
95,000 |
2024/9/17 |
3,985 |
3,995 |
3,910 |
3,965 |
+0.63% |
86,500 |
2024/9/13 |
3,950 |
3,975 |
3,915 |
3,940 |
-0.76% |
95,700 |
2024/9/12 |
3,990 |
4,025 |
3,950 |
3,970 |
+1.15% |
80,100 |
2024/9/11 |
3,970 |
4,015 |
3,905 |
3,925 |
-1.13% |
103,400 |
2024/9/10 |
4,010 |
4,055 |
3,970 |
3,970 |
-1.00% |
76,400 |
2024/9/9 |
4,050 |
4,085 |
3,980 |
4,010 |
-2.08% |
90,600 |
2024/9/6 |
4,115 |
4,170 |
4,085 |
4,095 |
-0.49% |
86,700 |
2024/9/5 |
4,080 |
4,175 |
4,065 |
4,115 |
+0.37% |
71,100 |
2024/9/4 |
4,065 |
4,165 |
4,060 |
4,100 |
-0.61% |
98,500 |
2024/9/3 |
4,085 |
4,145 |
4,085 |
4,125 |
+0.98% |
52,500 |
2024/9/2 |
4,125 |
4,155 |
4,050 |
4,085 |
-0.85% |
60,900 |
2024/8/30 |
4,050 |
4,130 |
4,035 |
4,120 |
+1.73% |
255,200 |
2024/8/29 |
4,125 |
4,135 |
4,025 |
4,050 |
-1.82% |
330,600 |
2024/8/28 |
4,150 |
4,150 |
4,085 |
4,125 |
-0.96% |
75,700 |
2024/8/27 |
4,120 |
4,175 |
4,105 |
4,165 |
+1.59% |
63,200 |
2024/8/26 |
4,110 |
4,195 |
4,095 |
4,100 |
-0.24% |
99,200 |
2024/8/23 |
4,125 |
4,160 |
4,095 |
4,110 |
+0.37% |
82,800 |
2024/8/22 |
4,055 |
4,115 |
4,035 |
4,095 |
+1.11% |
65,500 |
2024/8/21 |
4,030 |
4,085 |
4,030 |
4,050 |
-0.12% |
75,700 |
2024/8/20 |
3,935 |
4,065 |
3,935 |
4,055 |
+3.44% |
108,700 |
2024/8/19 |
3,975 |
4,045 |
3,910 |
3,920 |
-1.38% |
135,000 |
2024/8/16 |
4,035 |
4,085 |
3,935 |
3,975 |
-1.12% |
185,400 |
2024/8/15 |
3,975 |
4,075 |
3,955 |
4,020 |
+0.50% |
170,600 |
2024/8/14 |
3,970 |
4,020 |
3,950 |
4,000 |
+1.27% |
99,300 |
2024/8/13 |
3,925 |
3,970 |
3,900 |
3,950 |
+0.89% |
133,400 |
2024/8/9 |
3,945 |
3,960 |
3,850 |
3,915 |
+2.09% |
122,800 |
2024/8/8 |
3,905 |
3,950 |
3,835 |
3,835 |
-3.52% |
135,900 |
2024/8/7 |
3,875 |
4,085 |
3,875 |
3,975 |
+2.58% |
145,000 |
2024/8/6 |
3,710 |
3,960 |
3,710 |
3,875 |
+10.24% |
167,500 |
2024/8/5 |
3,795 |
3,805 |
3,460 |
3,515 |
-12.12% |
150,500 |
2024/8/2 |
4,150 |
4,165 |
3,995 |
4,000 |
-5.21% |
138,700 |
2024/8/1 |
4,275 |
4,285 |
4,190 |
4,220 |
-2.54% |
107,200 |
2024/7/31 |
4,210 |
4,360 |
4,180 |
4,330 |
+1.64% |
160,300 |
2024/7/30 |
4,295 |
4,330 |
4,225 |
4,260 |
-0.81% |
169,900 |
2024/7/29 |
4,260 |
4,315 |
4,250 |
4,295 |
+1.18% |
98,700 |
2024/7/26 |
4,210 |
4,275 |
4,210 |
4,245 |
+0.83% |
104,900 |
2024/7/25 |
4,195 |
4,260 |
4,170 |
4,210 |
+0.00% |
145,200 |
2024/7/24 |
4,140 |
4,240 |
4,140 |
4,210 |
+1.20% |
105,200 |
2024/7/23 |
4,130 |
4,190 |
4,130 |
4,160 |
+0.97% |
59,500 |
2024/7/22 |
4,260 |
4,260 |
4,075 |
4,120 |
-3.74% |
88,200 |
2024/7/19 |
4,275 |
4,330 |
4,265 |
4,280 |
+0.47% |
83,700 |
2024/7/18 |
4,250 |
4,290 |
4,240 |
4,260 |
-0.47% |
51,500 |
2024/7/17 |
4,300 |
4,335 |
4,275 |
4,280 |
+0.00% |
79,300 |
2024/7/16 |
4,250 |
4,295 |
4,250 |
4,280 |
+0.35% |
52,300 |
2024/7/12 |
4,250 |
4,290 |
4,230 |
4,265 |
+0.12% |
88,900 |
2024/7/11 |
4,240 |
4,290 |
4,215 |
4,260 |
+1.67% |
83,900 |
2024/7/10 |
4,220 |
4,240 |
4,185 |
4,190 |
-0.71% |
79,800 |
2024/7/9 |
4,170 |
4,245 |
4,135 |
4,220 |
+1.93% |
109,200 |
2024/7/8 |
4,115 |
4,145 |
4,075 |
4,140 |
+0.12% |
113,700 |
2024/7/5 |
4,170 |
4,180 |
4,120 |
4,135 |
-0.84% |
54,000 |
2024/7/4 |
4,225 |
4,225 |
4,160 |
4,170 |
-1.30% |
56,700 |
2024/7/3 |
4,175 |
4,235 |
4,165 |
4,225 |
+0.96% |
92,700 |
2024/7/2 |
4,175 |
4,215 |
4,160 |
4,185 |
-0.24% |
95,700 |
2024/7/1 |
4,260 |
4,260 |
4,165 |
4,195 |
-0.47% |
76,600 |
2024/6/28 |
4,205 |
4,250 |
4,195 |
4,215 |
+0.24% |
122,000 |
2024/6/27 |
4,190 |
4,240 |
4,170 |
4,205 |
+0.24% |
350,800 |
2024/6/26 |
4,205 |
4,215 |
4,145 |
4,195 |
-1.06% |
124,800 |
2024/6/25 |
4,175 |
4,260 |
4,175 |
4,240 |
+1.07% |
93,200 |
2024/6/24 |
4,115 |
4,210 |
4,110 |
4,195 |
+2.32% |
82,300 |
2024/6/21 |
4,065 |
4,150 |
4,065 |
4,100 |
+0.86% |
159,400 |
2024/6/20 |
3,985 |
4,075 |
3,985 |
4,065 |
+0.49% |
117,900 |
2024/6/19 |
4,025 |
4,050 |
4,010 |
4,045 |
+0.25% |
99,600 |
2024/6/18 |
4,150 |
4,175 |
4,030 |
4,035 |
-2.42% |
126,200 |
2024/6/17 |
4,200 |
4,215 |
4,130 |
4,135 |
-1.55% |
104,700 |
2024/6/14 |
4,215 |
4,250 |
4,170 |
4,200 |
-0.36% |
138,600 |
2024/6/13 |
4,220 |
4,240 |
4,160 |
4,215 |
-0.12% |
81,800 |
2024/6/12 |
4,220 |
4,265 |
4,195 |
4,220 |
+0.12% |
94,200 |
2024/6/11 |
4,250 |
4,270 |
4,195 |
4,215 |
-0.94% |
77,000 |
2024/6/10 |
4,215 |
4,260 |
4,205 |
4,255 |
+1.07% |
66,000 |
2024/6/7 |
4,220 |
4,255 |
4,195 |
4,210 |
+0.12% |
101,000 |
2024/6/6 |
4,250 |
4,270 |
4,200 |
4,205 |
-0.94% |
71,300 |
2024/6/5 |
4,205 |
4,250 |
4,155 |
4,245 |
+0.71% |
75,100 |
2024/6/4 |
4,180 |
4,220 |
4,170 |
4,215 |
+0.84% |
70,600 |
2024/6/3 |
4,190 |
4,205 |
4,150 |
4,180 |
+0.36% |
85,600 |
2024/5/31 |
4,140 |
4,170 |
4,115 |
4,165 |
+0.85% |
458,600 |
2024/5/30 |
4,070 |
4,150 |
4,070 |
4,130 |
+1.47% |
127,100 |
2024/5/29 |
4,085 |
4,150 |
4,070 |
4,070 |
-1.09% |
79,700 |
2024/5/28 |
4,225 |
4,225 |
4,115 |
4,115 |
-3.86% |
128,200 |
2024/5/27 |
4,195 |
4,295 |
4,180 |
4,280 |
+3.26% |
116,000 |
2024/5/24 |
4,070 |
4,155 |
4,055 |
4,145 |
+0.12% |
143,900 |
2024/5/23 |
4,095 |
4,170 |
4,050 |
4,140 |
+0.85% |
69,500 |
2024/5/22 |
4,180 |
4,195 |
4,105 |
4,105 |
-2.15% |
95,400 |
2024/5/21 |
4,120 |
4,240 |
4,120 |
4,195 |
+1.82% |
108,200 |
2024/5/20 |
4,140 |
4,165 |
4,110 |
4,120 |
-0.48% |
82,300 |
2024/5/17 |
4,090 |
4,145 |
4,065 |
4,140 |
+0.98% |
74,500 |
2024/5/16 |
4,105 |
4,175 |
4,075 |
4,100 |
+0.12% |
76,100 |
2024/5/15 |
4,160 |
4,165 |
4,015 |
4,095 |
-0.73% |
96,100 |
2024/5/14 |
4,230 |
4,230 |
4,115 |
4,125 |
-1.90% |
123,200 |
2024/5/13 |
4,200 |
4,230 |
4,155 |
4,205 |
+0.96% |
102,000 |
2024/5/10 |
4,185 |
4,235 |
4,145 |
4,165 |
-0.48% |
147,600 |
2024/5/9 |
4,220 |
4,235 |
4,185 |
4,185 |
-1.06% |
113,900 |
2024/5/8 |
4,330 |
4,345 |
4,195 |
4,230 |
-2.31% |
86,300 |
2024/5/7 |
4,265 |
4,380 |
4,265 |
4,330 |
+1.76% |
110,300 |
2024/5/2 |
4,235 |
4,275 |
4,210 |
4,255 |
-0.58% |
114,000 |
2024/5/1 |
4,305 |
4,340 |
4,225 |
4,280 |
-1.04% |
80,400 |
2024/4/30 |
4,235 |
4,335 |
4,200 |
4,325 |
+5.62% |
148,800 |
2024/4/26 |
4,080 |
4,115 |
4,015 |
4,095 |
+0.37% |
141,300 |
2024/4/25 |
4,060 |
4,090 |
4,045 |
4,080 |
+0.74% |
81,400 |
2024/4/24 |
4,045 |
4,090 |
4,040 |
4,050 |
+0.25% |
57,600 |
2024/4/23 |
4,050 |
4,055 |
4,000 |
4,040 |
+1.00% |
39,300 |
2024/4/22 |
4,005 |
4,050 |
3,990 |
4,000 |
+0.88% |
49,300 |
|