日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/3 |
4,730 |
4,730 |
4,610 |
4,610 |
-1.28% |
10,300 |
2024/10/2 |
4,870 |
4,870 |
4,600 |
4,670 |
-4.11% |
28,000 |
2024/10/1 |
4,850 |
4,910 |
4,730 |
4,870 |
+1.46% |
9,300 |
2024/9/30 |
4,800 |
4,940 |
4,795 |
4,800 |
-2.64% |
15,800 |
2024/9/27 |
4,855 |
5,040 |
4,855 |
4,930 |
+1.96% |
16,800 |
2024/9/26 |
4,920 |
4,925 |
4,815 |
4,835 |
-1.33% |
19,700 |
2024/9/25 |
4,950 |
4,995 |
4,840 |
4,900 |
-0.61% |
7,800 |
2024/9/24 |
4,950 |
4,970 |
4,850 |
4,930 |
+1.13% |
10,600 |
2024/9/20 |
5,020 |
5,020 |
4,850 |
4,875 |
-1.52% |
14,300 |
2024/9/19 |
4,890 |
5,040 |
4,885 |
4,950 |
+4.54% |
21,200 |
2024/9/18 |
4,805 |
4,900 |
4,715 |
4,735 |
+0.32% |
17,500 |
2024/9/17 |
4,800 |
4,800 |
4,700 |
4,720 |
-1.15% |
9,700 |
2024/9/13 |
4,650 |
4,855 |
4,610 |
4,775 |
+2.91% |
30,900 |
2024/9/12 |
4,470 |
4,640 |
4,470 |
4,640 |
+5.45% |
12,200 |
2024/9/11 |
4,595 |
4,650 |
4,365 |
4,400 |
-4.24% |
18,000 |
2024/9/10 |
4,620 |
4,620 |
4,520 |
4,595 |
+0.77% |
7,600 |
2024/9/9 |
4,410 |
4,580 |
4,410 |
4,560 |
+1.11% |
9,100 |
2024/9/6 |
4,695 |
4,695 |
4,500 |
4,510 |
-3.94% |
16,100 |
2024/9/5 |
4,620 |
4,790 |
4,615 |
4,695 |
+1.19% |
15,000 |
2024/9/4 |
4,780 |
4,820 |
4,635 |
4,640 |
-6.17% |
26,200 |
2024/9/3 |
4,635 |
4,945 |
4,635 |
4,945 |
+6.69% |
34,500 |
2024/9/2 |
4,660 |
4,695 |
4,600 |
4,635 |
-0.32% |
6,000 |
2024/8/30 |
4,620 |
4,750 |
4,600 |
4,650 |
+0.43% |
9,700 |
2024/8/29 |
4,650 |
4,720 |
4,600 |
4,630 |
-1.59% |
12,900 |
2024/8/28 |
4,830 |
4,830 |
4,650 |
4,705 |
-1.16% |
17,800 |
2024/8/27 |
4,680 |
4,800 |
4,640 |
4,760 |
+0.21% |
17,300 |
2024/8/26 |
4,300 |
4,750 |
4,300 |
4,750 |
+11.24% |
47,300 |
2024/8/23 |
4,410 |
4,410 |
4,250 |
4,270 |
-3.28% |
22,200 |
2024/8/22 |
4,390 |
4,460 |
4,330 |
4,415 |
+1.73% |
14,500 |
2024/8/21 |
4,435 |
4,455 |
4,335 |
4,340 |
-2.80% |
14,900 |
2024/8/20 |
4,180 |
4,500 |
4,180 |
4,465 |
+7.46% |
28,100 |
2024/8/19 |
4,320 |
4,395 |
4,155 |
4,155 |
-3.82% |
23,400 |
2024/8/16 |
4,210 |
4,355 |
4,190 |
4,320 |
+3.72% |
19,600 |
2024/8/15 |
4,135 |
4,190 |
4,110 |
4,165 |
+0.73% |
10,600 |
2024/8/14 |
4,180 |
4,210 |
4,110 |
4,135 |
-1.08% |
15,200 |
2024/8/13 |
4,085 |
4,230 |
4,080 |
4,180 |
+2.45% |
17,300 |
2024/8/9 |
4,180 |
4,250 |
4,055 |
4,080 |
-2.16% |
18,900 |
2024/8/8 |
4,015 |
4,245 |
3,975 |
4,170 |
+3.73% |
24,400 |
2024/8/7 |
3,900 |
4,100 |
3,785 |
4,020 |
+2.68% |
23,200 |
2024/8/6 |
4,050 |
4,145 |
3,700 |
3,915 |
-3.33% |
119,300 |
2024/8/5 |
4,020 |
4,295 |
3,780 |
4,050 |
-6.03% |
58,100 |
2024/8/2 |
4,430 |
4,565 |
4,240 |
4,310 |
-5.69% |
73,100 |
2024/8/1 |
4,680 |
4,680 |
4,505 |
4,570 |
-4.69% |
21,800 |
2024/7/31 |
4,605 |
4,795 |
4,460 |
4,795 |
+3.23% |
29,800 |
2024/7/30 |
4,720 |
4,730 |
4,540 |
4,645 |
-1.69% |
31,300 |
2024/7/29 |
5,010 |
5,020 |
4,650 |
4,725 |
-5.69% |
55,800 |
2024/7/26 |
5,110 |
5,180 |
5,000 |
5,010 |
-1.57% |
23,700 |
2024/7/25 |
4,885 |
5,200 |
4,865 |
5,090 |
+1.90% |
45,900 |
2024/7/24 |
4,990 |
5,150 |
4,990 |
4,995 |
-0.89% |
23,900 |
2024/7/23 |
4,950 |
5,070 |
4,950 |
5,040 |
+1.82% |
22,700 |
2024/7/22 |
4,950 |
5,060 |
4,880 |
4,950 |
-2.56% |
43,900 |
2024/7/19 |
5,200 |
5,220 |
5,070 |
5,080 |
-3.24% |
26,500 |
2024/7/18 |
5,100 |
5,250 |
5,050 |
5,250 |
+1.16% |
34,600 |
2024/7/17 |
5,170 |
5,390 |
5,120 |
5,190 |
+2.37% |
80,300 |
2024/7/16 |
5,000 |
5,160 |
4,975 |
5,070 |
+3.47% |
76,100 |
2024/7/12 |
4,665 |
4,975 |
4,665 |
4,900 |
+3.48% |
67,200 |
2024/7/11 |
4,760 |
4,770 |
4,625 |
4,735 |
-0.53% |
31,000 |
2024/7/10 |
4,730 |
4,785 |
4,640 |
4,760 |
+0.85% |
64,600 |
2024/7/9 |
4,440 |
4,840 |
4,430 |
4,720 |
+6.07% |
113,600 |
2024/7/8 |
4,410 |
4,485 |
4,360 |
4,450 |
+0.91% |
40,000 |
2024/7/5 |
4,135 |
4,415 |
4,135 |
4,410 |
+5.63% |
80,800 |
2024/7/4 |
4,065 |
4,260 |
4,035 |
4,175 |
+2.33% |
35,800 |
2024/7/3 |
4,075 |
4,095 |
4,030 |
4,080 |
+0.87% |
12,300 |
2024/7/2 |
3,955 |
4,060 |
3,950 |
4,045 |
+2.28% |
18,200 |
2024/7/1 |
4,095 |
4,095 |
3,945 |
3,955 |
-3.06% |
31,700 |
2024/6/28 |
4,080 |
4,090 |
4,025 |
4,080 |
+0.99% |
12,700 |
2024/6/27 |
4,015 |
4,105 |
4,015 |
4,040 |
-0.49% |
13,100 |
2024/6/26 |
4,060 |
4,090 |
4,035 |
4,060 |
+0.00% |
8,000 |
2024/6/25 |
4,070 |
4,100 |
4,025 |
4,060 |
+0.37% |
13,800 |
2024/6/24 |
4,025 |
4,095 |
4,010 |
4,045 |
+2.28% |
16,000 |
2024/6/21 |
3,905 |
3,970 |
3,890 |
3,955 |
+0.89% |
14,000 |
2024/6/20 |
3,915 |
3,970 |
3,910 |
3,920 |
+0.13% |
12,900 |
2024/6/19 |
3,955 |
3,955 |
3,900 |
3,915 |
-0.76% |
16,200 |
2024/6/18 |
3,985 |
3,995 |
3,935 |
3,945 |
+0.25% |
6,100 |
2024/6/17 |
3,930 |
3,960 |
3,870 |
3,935 |
-0.38% |
12,900 |
2024/6/14 |
4,005 |
4,045 |
3,940 |
3,950 |
-3.07% |
27,300 |
2024/6/13 |
4,150 |
4,165 |
4,075 |
4,075 |
-1.45% |
11,200 |
2024/6/12 |
4,085 |
4,150 |
4,085 |
4,135 |
+2.35% |
23,000 |
2024/6/11 |
4,010 |
4,080 |
4,000 |
4,040 |
+0.25% |
71,600 |
2024/6/10 |
3,945 |
4,050 |
3,940 |
4,030 |
+2.15% |
11,600 |
2024/6/7 |
3,865 |
3,970 |
3,865 |
3,945 |
+1.81% |
8,900 |
2024/6/6 |
4,010 |
4,010 |
3,875 |
3,875 |
-1.65% |
20,100 |
2024/6/5 |
4,040 |
4,060 |
3,940 |
3,940 |
-2.48% |
15,300 |
2024/6/4 |
3,875 |
4,040 |
3,875 |
4,040 |
+4.39% |
26,700 |
2024/6/3 |
3,930 |
3,955 |
3,870 |
3,870 |
-1.15% |
12,800 |
2024/5/31 |
3,780 |
3,945 |
3,775 |
3,915 |
+2.35% |
26,400 |
2024/5/30 |
3,830 |
3,865 |
3,770 |
3,825 |
-0.65% |
21,900 |
2024/5/29 |
3,990 |
3,990 |
3,850 |
3,850 |
-2.65% |
20,000 |
2024/5/28 |
3,940 |
4,030 |
3,940 |
3,955 |
-0.13% |
15,900 |
2024/5/27 |
3,945 |
3,960 |
3,850 |
3,960 |
+0.13% |
20,500 |
2024/5/24 |
3,850 |
3,995 |
3,840 |
3,955 |
+1.28% |
18,700 |
2024/5/23 |
4,120 |
4,120 |
3,890 |
3,905 |
-3.58% |
41,600 |
2024/5/22 |
4,045 |
4,090 |
4,015 |
4,050 |
-0.25% |
13,400 |
2024/5/21 |
4,090 |
4,115 |
4,030 |
4,060 |
-0.73% |
15,000 |
2024/5/20 |
4,215 |
4,250 |
4,075 |
4,090 |
-3.42% |
38,900 |
2024/5/17 |
4,160 |
4,285 |
4,150 |
4,235 |
+1.80% |
36,000 |
2024/5/16 |
4,275 |
4,305 |
4,135 |
4,160 |
-2.92% |
38,000 |
2024/5/15 |
4,250 |
4,285 |
4,195 |
4,285 |
+0.82% |
30,400 |
2024/5/14 |
4,130 |
4,255 |
4,130 |
4,250 |
+2.91% |
22,800 |
2024/5/13 |
4,170 |
4,210 |
4,090 |
4,130 |
-1.43% |
31,500 |
2024/5/10 |
4,120 |
4,320 |
4,115 |
4,190 |
+3.46% |
64,300 |
2024/5/9 |
4,080 |
4,110 |
3,975 |
4,050 |
-0.74% |
37,900 |
2024/5/8 |
3,795 |
4,095 |
3,760 |
4,080 |
+3.42% |
75,900 |
2024/5/7 |
3,965 |
3,985 |
3,855 |
3,945 |
+1.81% |
80,400 |
2024/5/2 |
3,880 |
3,925 |
3,855 |
3,875 |
-0.64% |
14,800 |
2024/5/1 |
3,900 |
3,945 |
3,850 |
3,900 |
-1.52% |
25,800 |
2024/4/30 |
3,920 |
3,975 |
3,895 |
3,960 |
+3.26% |
47,200 |
2024/4/26 |
3,785 |
3,855 |
3,740 |
3,835 |
+0.79% |
26,100 |
2024/4/25 |
3,850 |
3,890 |
3,805 |
3,805 |
-2.93% |
24,400 |
2024/4/24 |
3,865 |
3,925 |
3,860 |
3,920 |
+2.62% |
29,000 |
2024/4/23 |
3,840 |
3,880 |
3,795 |
3,820 |
+0.00% |
15,200 |
2024/4/22 |
3,840 |
3,865 |
3,785 |
3,820 |
+0.53% |
15,300 |
2024/4/19 |
3,820 |
3,850 |
3,710 |
3,800 |
-1.30% |
31,500 |
2024/4/18 |
3,740 |
3,910 |
3,700 |
3,850 |
+1.72% |
36,600 |
2024/4/17 |
3,900 |
3,900 |
3,785 |
3,785 |
-2.32% |
37,400 |
2024/4/16 |
3,830 |
3,940 |
3,790 |
3,875 |
+0.13% |
39,800 |
2024/4/15 |
3,970 |
3,970 |
3,870 |
3,870 |
-3.01% |
46,900 |
2024/4/12 |
3,990 |
4,020 |
3,940 |
3,990 |
+0.50% |
23,100 |
2024/4/11 |
3,955 |
4,000 |
3,915 |
3,970 |
-1.00% |
35,100 |
2024/4/10 |
4,000 |
4,210 |
3,990 |
4,010 |
+1.26% |
76,000 |
2024/4/9 |
4,110 |
4,110 |
3,910 |
3,960 |
-5.26% |
158,400 |
2024/4/8 |
4,015 |
4,410 |
3,980 |
4,180 |
+4.11% |
216,800 |
2024/4/5 |
4,000 |
4,040 |
3,965 |
4,015 |
-1.23% |
40,900 |
|