日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/23 |
4,580 |
4,610 |
4,530 |
4,530 |
-2.05% |
32,000 |
2024/10/22 |
4,620 |
4,660 |
4,580 |
4,625 |
+0.11% |
31,400 |
2024/10/21 |
4,585 |
4,665 |
4,585 |
4,620 |
+0.76% |
26,300 |
2024/10/18 |
4,615 |
4,645 |
4,580 |
4,585 |
+0.11% |
33,500 |
2024/10/17 |
4,620 |
4,620 |
4,560 |
4,580 |
-0.11% |
26,800 |
2024/10/16 |
4,630 |
4,660 |
4,570 |
4,585 |
-1.40% |
46,100 |
2024/10/15 |
4,610 |
4,665 |
4,565 |
4,650 |
+0.87% |
64,600 |
2024/10/11 |
4,605 |
4,650 |
4,590 |
4,610 |
+0.11% |
22,700 |
2024/10/10 |
4,625 |
4,625 |
4,570 |
4,605 |
-0.75% |
23,100 |
2024/10/9 |
4,700 |
4,700 |
4,610 |
4,640 |
+0.11% |
41,800 |
2024/10/8 |
4,665 |
4,700 |
4,625 |
4,635 |
-0.75% |
53,000 |
2024/10/7 |
4,690 |
4,695 |
4,630 |
4,670 |
+1.08% |
37,100 |
2024/10/4 |
4,640 |
4,650 |
4,570 |
4,620 |
-1.91% |
66,200 |
2024/10/3 |
4,680 |
4,730 |
4,655 |
4,710 |
+3.06% |
56,900 |
2024/10/2 |
4,590 |
4,670 |
4,565 |
4,570 |
-0.44% |
45,600 |
2024/10/1 |
4,545 |
4,610 |
4,545 |
4,590 |
+1.77% |
26,800 |
2024/9/30 |
4,480 |
4,585 |
4,470 |
4,510 |
-2.06% |
50,400 |
2024/9/27 |
4,585 |
4,640 |
4,535 |
4,605 |
-0.86% |
79,900 |
2024/9/26 |
4,640 |
4,655 |
4,570 |
4,645 |
+0.32% |
74,400 |
2024/9/25 |
4,605 |
4,645 |
4,560 |
4,630 |
+1.20% |
44,400 |
2024/9/24 |
4,600 |
4,605 |
4,525 |
4,575 |
+1.10% |
45,200 |
2024/9/20 |
4,510 |
4,570 |
4,485 |
4,525 |
+1.46% |
64,300 |
2024/9/19 |
4,390 |
4,495 |
4,390 |
4,460 |
+2.88% |
56,500 |
2024/9/18 |
4,360 |
4,360 |
4,290 |
4,335 |
+1.05% |
40,000 |
2024/9/17 |
4,315 |
4,360 |
4,250 |
4,290 |
-0.12% |
51,600 |
2024/9/13 |
4,285 |
4,325 |
4,250 |
4,295 |
-0.23% |
35,800 |
2024/9/12 |
4,280 |
4,330 |
4,255 |
4,305 |
+3.36% |
41,500 |
2024/9/11 |
4,290 |
4,290 |
4,140 |
4,165 |
-2.91% |
97,800 |
2024/9/10 |
4,380 |
4,420 |
4,290 |
4,290 |
-1.94% |
45,300 |
2024/9/9 |
4,390 |
4,400 |
4,335 |
4,375 |
-2.67% |
48,000 |
2024/9/6 |
4,580 |
4,580 |
4,470 |
4,495 |
-1.10% |
29,700 |
2024/9/5 |
4,595 |
4,640 |
4,510 |
4,545 |
-0.98% |
35,800 |
2024/9/4 |
4,645 |
4,665 |
4,590 |
4,590 |
-3.27% |
83,500 |
2024/9/3 |
4,845 |
4,845 |
4,740 |
4,745 |
-1.35% |
36,000 |
2024/9/2 |
4,880 |
4,880 |
4,770 |
4,810 |
-0.82% |
58,500 |
2024/8/30 |
4,815 |
4,875 |
4,800 |
4,850 |
+0.94% |
44,400 |
2024/8/29 |
4,755 |
4,805 |
4,750 |
4,805 |
+1.26% |
42,100 |
2024/8/28 |
4,790 |
4,805 |
4,735 |
4,745 |
-1.45% |
36,100 |
2024/8/27 |
4,700 |
4,815 |
4,685 |
4,815 |
+4.00% |
51,600 |
2024/8/26 |
4,700 |
4,705 |
4,620 |
4,630 |
-1.70% |
57,600 |
2024/8/23 |
4,760 |
4,825 |
4,710 |
4,710 |
-0.74% |
33,800 |
2024/8/22 |
4,755 |
4,760 |
4,725 |
4,745 |
-0.11% |
22,000 |
2024/8/21 |
4,720 |
4,750 |
4,700 |
4,750 |
-0.84% |
31,800 |
2024/8/20 |
4,820 |
4,825 |
4,750 |
4,790 |
+0.31% |
41,800 |
2024/8/19 |
4,780 |
4,930 |
4,735 |
4,775 |
-0.10% |
71,700 |
2024/8/16 |
4,770 |
4,780 |
4,695 |
4,780 |
+1.70% |
58,400 |
2024/8/15 |
4,615 |
4,705 |
4,580 |
4,700 |
+2.84% |
54,400 |
2024/8/14 |
4,490 |
4,605 |
4,450 |
4,570 |
+2.93% |
61,000 |
2024/8/13 |
4,330 |
4,440 |
4,305 |
4,440 |
+3.02% |
54,800 |
2024/8/9 |
4,375 |
4,385 |
4,220 |
4,310 |
+0.12% |
64,500 |
2024/8/8 |
4,305 |
4,385 |
4,290 |
4,305 |
-2.60% |
53,100 |
2024/8/7 |
4,315 |
4,510 |
4,260 |
4,420 |
+0.23% |
97,300 |
2024/8/6 |
4,110 |
4,460 |
4,110 |
4,410 |
+13.08% |
151,100 |
2024/8/5 |
4,385 |
4,390 |
3,895 |
3,900 |
-15.13% |
245,400 |
2024/8/2 |
4,685 |
4,695 |
4,485 |
4,595 |
-5.36% |
123,100 |
2024/8/1 |
4,800 |
4,960 |
4,790 |
4,855 |
-0.82% |
168,200 |
2024/7/31 |
4,710 |
5,090 |
4,710 |
4,895 |
+1.66% |
212,400 |
2024/7/30 |
4,810 |
4,820 |
4,745 |
4,815 |
+1.58% |
46,900 |
2024/7/29 |
4,765 |
4,810 |
4,710 |
4,740 |
-0.11% |
48,100 |
2024/7/26 |
4,760 |
4,810 |
4,720 |
4,745 |
-0.32% |
34,900 |
2024/7/25 |
4,800 |
4,815 |
4,740 |
4,760 |
-1.65% |
51,700 |
2024/7/24 |
4,990 |
5,000 |
4,830 |
4,840 |
-3.39% |
48,300 |
2024/7/23 |
4,975 |
5,070 |
4,955 |
5,010 |
+4.38% |
68,300 |
2024/7/22 |
4,940 |
4,970 |
4,800 |
4,800 |
-4.19% |
53,800 |
2024/7/19 |
5,040 |
5,040 |
4,960 |
5,010 |
-0.99% |
37,300 |
2024/7/18 |
5,050 |
5,140 |
5,020 |
5,060 |
+0.00% |
47,800 |
2024/7/17 |
5,060 |
5,110 |
5,040 |
5,060 |
+0.40% |
31,700 |
2024/7/16 |
5,090 |
5,120 |
5,040 |
5,040 |
-0.79% |
47,800 |
2024/7/12 |
5,140 |
5,180 |
5,080 |
5,080 |
-1.55% |
72,200 |
2024/7/11 |
5,080 |
5,170 |
5,080 |
5,160 |
+1.78% |
48,300 |
2024/7/10 |
5,070 |
5,150 |
5,020 |
5,070 |
+0.00% |
47,200 |
2024/7/9 |
5,110 |
5,120 |
5,050 |
5,070 |
-0.78% |
29,500 |
2024/7/8 |
5,150 |
5,200 |
5,080 |
5,110 |
-0.78% |
50,400 |
2024/7/5 |
5,270 |
5,290 |
5,140 |
5,150 |
-1.90% |
49,700 |
2024/7/4 |
5,250 |
5,320 |
5,250 |
5,250 |
+0.19% |
59,700 |
2024/7/3 |
5,180 |
5,260 |
5,130 |
5,240 |
+1.16% |
89,200 |
2024/7/2 |
5,120 |
5,180 |
5,120 |
5,180 |
+1.17% |
59,200 |
2024/7/1 |
5,100 |
5,170 |
5,100 |
5,120 |
+1.19% |
74,200 |
2024/6/28 |
5,000 |
5,060 |
4,980 |
5,060 |
+2.33% |
55,000 |
2024/6/27 |
4,930 |
4,945 |
4,905 |
4,945 |
+0.61% |
37,900 |
2024/6/26 |
4,955 |
4,955 |
4,885 |
4,915 |
-1.01% |
40,100 |
2024/6/25 |
4,935 |
4,990 |
4,905 |
4,965 |
+1.22% |
38,400 |
2024/6/24 |
4,960 |
4,960 |
4,890 |
4,905 |
+0.31% |
46,300 |
2024/6/21 |
4,940 |
4,985 |
4,885 |
4,890 |
+0.41% |
84,100 |
2024/6/20 |
4,860 |
4,885 |
4,820 |
4,870 |
+0.62% |
55,100 |
2024/6/19 |
4,860 |
4,865 |
4,800 |
4,840 |
+0.21% |
30,900 |
2024/6/18 |
4,790 |
4,835 |
4,775 |
4,830 |
+1.05% |
41,300 |
2024/6/17 |
4,900 |
4,920 |
4,780 |
4,780 |
-3.63% |
59,600 |
2024/6/14 |
4,770 |
5,000 |
4,750 |
4,960 |
+3.66% |
89,200 |
2024/6/13 |
4,915 |
4,915 |
4,755 |
4,785 |
-1.34% |
93,000 |
2024/6/12 |
4,920 |
5,010 |
4,850 |
4,850 |
-1.72% |
115,700 |
2024/6/11 |
5,070 |
5,080 |
4,925 |
4,935 |
-1.89% |
61,000 |
2024/6/10 |
4,990 |
5,050 |
4,965 |
5,030 |
+0.80% |
42,700 |
2024/6/7 |
4,960 |
5,020 |
4,960 |
4,990 |
+0.50% |
40,700 |
2024/6/6 |
4,905 |
4,970 |
4,880 |
4,965 |
+1.64% |
57,000 |
2024/6/5 |
4,980 |
4,980 |
4,860 |
4,885 |
-2.50% |
52,000 |
2024/6/4 |
5,010 |
5,050 |
4,960 |
5,010 |
-0.79% |
40,700 |
2024/6/3 |
5,020 |
5,060 |
5,010 |
5,050 |
+2.12% |
47,600 |
2024/5/31 |
4,925 |
4,955 |
4,855 |
4,945 |
+1.44% |
73,000 |
2024/5/30 |
4,955 |
4,970 |
4,870 |
4,875 |
-2.69% |
90,200 |
2024/5/29 |
5,120 |
5,130 |
5,000 |
5,010 |
-2.53% |
58,100 |
2024/5/28 |
5,040 |
5,190 |
5,010 |
5,140 |
+1.98% |
131,400 |
2024/5/27 |
5,010 |
5,080 |
5,010 |
5,040 |
+1.41% |
60,500 |
2024/5/24 |
4,905 |
4,970 |
4,895 |
4,970 |
+0.91% |
75,000 |
2024/5/23 |
4,895 |
4,965 |
4,895 |
4,925 |
+0.92% |
66,700 |
2024/5/22 |
4,960 |
4,975 |
4,875 |
4,880 |
-1.31% |
58,900 |
2024/5/21 |
4,965 |
5,010 |
4,920 |
4,945 |
-0.40% |
66,100 |
2024/5/20 |
4,950 |
5,020 |
4,950 |
4,965 |
+1.53% |
90,500 |
2024/5/17 |
4,800 |
4,945 |
4,785 |
4,890 |
+1.88% |
94,800 |
2024/5/16 |
4,850 |
4,870 |
4,775 |
4,800 |
-1.13% |
90,900 |
2024/5/15 |
4,865 |
4,880 |
4,840 |
4,855 |
+0.00% |
85,000 |
2024/5/14 |
4,810 |
4,860 |
4,790 |
4,855 |
+1.36% |
85,900 |
2024/5/13 |
4,720 |
4,805 |
4,720 |
4,790 |
+0.42% |
70,600 |
2024/5/10 |
4,695 |
4,805 |
4,690 |
4,770 |
+2.25% |
133,200 |
2024/5/9 |
4,665 |
4,690 |
4,545 |
4,665 |
+0.54% |
97,300 |
2024/5/8 |
4,565 |
4,695 |
4,505 |
4,640 |
+1.87% |
158,300 |
2024/5/7 |
4,515 |
4,580 |
4,485 |
4,555 |
+2.13% |
114,400 |
2024/5/2 |
4,535 |
4,560 |
4,420 |
4,460 |
-1.11% |
113,400 |
2024/5/1 |
4,710 |
4,820 |
4,505 |
4,510 |
-5.35% |
199,900 |
2024/4/30 |
4,580 |
4,765 |
4,445 |
4,765 |
+5.65% |
456,400 |
2024/4/26 |
4,450 |
4,530 |
4,400 |
4,510 |
+1.12% |
123,100 |
2024/4/25 |
4,600 |
4,600 |
4,460 |
4,460 |
-2.73% |
125,100 |
2024/4/24 |
4,640 |
4,640 |
4,560 |
4,585 |
-1.50% |
104,000 |
|