日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/21 |
3,400 |
3,515 |
3,370 |
3,485 |
+2.05% |
10,000 |
2024/10/18 |
3,405 |
3,430 |
3,380 |
3,415 |
+0.00% |
10,600 |
2024/10/17 |
3,540 |
3,540 |
3,395 |
3,415 |
-1.59% |
19,800 |
2024/10/16 |
3,525 |
3,525 |
3,470 |
3,470 |
-2.66% |
14,200 |
2024/10/15 |
3,550 |
3,595 |
3,525 |
3,565 |
+1.13% |
4,500 |
2024/10/11 |
3,530 |
3,570 |
3,525 |
3,525 |
-0.56% |
6,400 |
2024/10/10 |
3,545 |
3,630 |
3,530 |
3,545 |
+0.00% |
18,100 |
2024/10/9 |
3,495 |
3,570 |
3,495 |
3,545 |
+1.58% |
10,800 |
2024/10/8 |
3,545 |
3,545 |
3,485 |
3,490 |
-1.55% |
18,800 |
2024/10/7 |
3,635 |
3,650 |
3,525 |
3,545 |
-0.56% |
19,700 |
2024/10/4 |
3,635 |
3,690 |
3,555 |
3,565 |
-2.19% |
39,500 |
2024/10/3 |
3,640 |
3,685 |
3,630 |
3,645 |
+0.69% |
16,400 |
2024/10/2 |
3,775 |
3,775 |
3,620 |
3,620 |
-4.11% |
21,300 |
2024/10/1 |
3,735 |
3,785 |
3,690 |
3,775 |
+1.07% |
9,200 |
2024/9/30 |
3,750 |
3,800 |
3,670 |
3,735 |
-3.74% |
29,300 |
2024/9/27 |
3,855 |
3,945 |
3,855 |
3,880 |
-0.26% |
15,000 |
2024/9/26 |
3,805 |
3,890 |
3,805 |
3,890 |
+2.23% |
10,500 |
2024/9/25 |
3,820 |
3,825 |
3,765 |
3,805 |
-0.39% |
3,200 |
2024/9/24 |
3,850 |
3,890 |
3,815 |
3,820 |
-0.13% |
5,000 |
2024/9/20 |
3,840 |
3,875 |
3,795 |
3,825 |
+0.26% |
8,100 |
2024/9/19 |
3,735 |
3,815 |
3,735 |
3,815 |
+3.11% |
6,100 |
2024/9/18 |
3,725 |
3,815 |
3,675 |
3,700 |
-0.13% |
6,800 |
2024/9/17 |
3,850 |
3,850 |
3,685 |
3,705 |
-4.14% |
23,000 |
2024/9/13 |
3,830 |
3,910 |
3,830 |
3,865 |
-0.90% |
6,600 |
2024/9/12 |
3,825 |
3,910 |
3,825 |
3,900 |
+5.12% |
11,100 |
2024/9/11 |
3,805 |
3,840 |
3,680 |
3,710 |
-2.50% |
10,900 |
2024/9/10 |
3,895 |
3,900 |
3,805 |
3,805 |
-1.93% |
7,700 |
2024/9/9 |
3,800 |
3,895 |
3,715 |
3,880 |
+1.04% |
13,700 |
2024/9/6 |
3,805 |
3,840 |
3,770 |
3,840 |
+0.39% |
15,700 |
2024/9/5 |
3,880 |
3,975 |
3,810 |
3,825 |
-2.67% |
24,300 |
2024/9/4 |
4,100 |
4,100 |
3,925 |
3,930 |
-7.53% |
29,200 |
2024/9/3 |
4,090 |
4,270 |
4,090 |
4,250 |
+4.04% |
15,500 |
2024/9/2 |
4,135 |
4,155 |
4,040 |
4,085 |
-0.61% |
9,200 |
2024/8/30 |
4,090 |
4,150 |
4,055 |
4,110 |
+1.36% |
7,000 |
2024/8/29 |
4,045 |
4,170 |
4,010 |
4,055 |
-1.10% |
6,700 |
2024/8/28 |
4,260 |
4,260 |
4,080 |
4,100 |
-3.76% |
14,100 |
2024/8/27 |
4,275 |
4,385 |
4,200 |
4,260 |
-1.05% |
40,000 |
2024/8/26 |
3,975 |
4,335 |
3,970 |
4,305 |
+8.30% |
46,500 |
2024/8/23 |
3,865 |
3,995 |
3,845 |
3,975 |
+1.02% |
15,300 |
2024/8/22 |
3,860 |
4,000 |
3,845 |
3,935 |
+1.94% |
10,800 |
2024/8/21 |
3,915 |
3,975 |
3,830 |
3,860 |
-1.91% |
13,900 |
2024/8/20 |
3,780 |
3,960 |
3,780 |
3,935 |
+4.79% |
24,600 |
2024/8/19 |
3,860 |
3,915 |
3,755 |
3,755 |
-2.85% |
16,200 |
2024/8/16 |
3,840 |
3,870 |
3,785 |
3,865 |
+3.76% |
22,300 |
2024/8/15 |
3,730 |
3,790 |
3,680 |
3,725 |
-0.13% |
13,000 |
2024/8/14 |
3,840 |
3,845 |
3,700 |
3,730 |
-8.80% |
47,100 |
2024/8/13 |
3,875 |
4,120 |
3,875 |
4,090 |
+6.51% |
24,400 |
2024/8/9 |
3,815 |
3,895 |
3,775 |
3,840 |
+1.05% |
10,000 |
2024/8/8 |
3,775 |
3,900 |
3,745 |
3,800 |
-1.17% |
10,500 |
2024/8/7 |
3,755 |
3,950 |
3,745 |
3,845 |
+0.52% |
21,200 |
2024/8/6 |
3,645 |
3,905 |
3,645 |
3,825 |
+11.35% |
40,300 |
2024/8/5 |
3,780 |
3,840 |
3,345 |
3,435 |
-15.08% |
64,600 |
2024/8/2 |
4,270 |
4,270 |
4,035 |
4,045 |
-9.71% |
55,700 |
2024/8/1 |
4,575 |
4,575 |
4,440 |
4,480 |
-1.65% |
9,800 |
2024/7/31 |
4,570 |
4,570 |
4,410 |
4,555 |
-0.22% |
18,600 |
2024/7/30 |
4,610 |
4,610 |
4,505 |
4,565 |
+0.00% |
4,600 |
2024/7/29 |
4,510 |
4,600 |
4,450 |
4,565 |
+2.13% |
13,300 |
2024/7/26 |
4,580 |
4,630 |
4,470 |
4,470 |
-2.83% |
30,500 |
2024/7/25 |
4,670 |
4,700 |
4,595 |
4,600 |
-2.34% |
38,700 |
2024/7/24 |
4,775 |
4,820 |
4,705 |
4,710 |
-1.36% |
16,800 |
2024/7/23 |
4,765 |
4,855 |
4,750 |
4,775 |
+0.21% |
11,700 |
2024/7/22 |
4,795 |
4,855 |
4,720 |
4,765 |
-1.55% |
25,500 |
2024/7/19 |
5,070 |
5,070 |
4,840 |
4,840 |
-5.28% |
51,900 |
2024/7/18 |
5,220 |
5,290 |
5,110 |
5,110 |
-3.58% |
19,700 |
2024/7/17 |
5,120 |
5,350 |
5,100 |
5,300 |
+5.37% |
32,200 |
2024/7/16 |
5,130 |
5,160 |
5,030 |
5,030 |
-1.18% |
12,400 |
2024/7/12 |
4,790 |
5,160 |
4,790 |
5,090 |
+4.95% |
42,400 |
2024/7/11 |
4,795 |
4,850 |
4,720 |
4,850 |
+2.11% |
8,700 |
2024/7/10 |
4,870 |
4,885 |
4,690 |
4,750 |
-1.35% |
32,000 |
2024/7/9 |
4,825 |
4,910 |
4,815 |
4,815 |
+0.00% |
11,200 |
2024/7/8 |
4,840 |
4,880 |
4,810 |
4,815 |
+0.10% |
9,400 |
2024/7/5 |
4,765 |
4,870 |
4,765 |
4,810 |
+0.31% |
15,900 |
2024/7/4 |
4,720 |
4,855 |
4,720 |
4,795 |
+1.80% |
14,900 |
2024/7/3 |
4,700 |
4,755 |
4,690 |
4,710 |
+0.32% |
11,800 |
2024/7/2 |
4,710 |
4,725 |
4,630 |
4,695 |
-1.16% |
24,400 |
2024/7/1 |
4,925 |
4,980 |
4,750 |
4,750 |
-3.06% |
34,500 |
2024/6/28 |
5,040 |
5,040 |
4,900 |
4,900 |
-2.00% |
15,500 |
2024/6/27 |
4,990 |
5,040 |
4,935 |
5,000 |
-0.40% |
9,500 |
2024/6/26 |
5,010 |
5,110 |
4,935 |
5,020 |
+0.50% |
18,600 |
2024/6/25 |
5,080 |
5,080 |
4,955 |
4,995 |
-1.67% |
28,900 |
2024/6/24 |
5,050 |
5,170 |
5,010 |
5,080 |
+1.60% |
27,400 |
2024/6/21 |
4,925 |
5,100 |
4,925 |
5,000 |
+1.52% |
30,600 |
2024/6/20 |
4,750 |
4,925 |
4,750 |
4,925 |
+3.25% |
21,800 |
2024/6/19 |
4,755 |
4,790 |
4,735 |
4,770 |
-0.42% |
7,900 |
2024/6/18 |
4,730 |
4,805 |
4,720 |
4,790 |
+1.59% |
9,200 |
2024/6/17 |
4,790 |
4,790 |
4,715 |
4,715 |
-1.77% |
8,800 |
2024/6/14 |
4,745 |
4,840 |
4,680 |
4,800 |
+0.63% |
9,400 |
2024/6/13 |
4,810 |
4,870 |
4,770 |
4,770 |
-0.42% |
12,500 |
2024/6/12 |
4,900 |
4,990 |
4,770 |
4,790 |
-2.24% |
15,300 |
2024/6/11 |
5,020 |
5,030 |
4,900 |
4,900 |
+0.51% |
25,200 |
2024/6/10 |
4,735 |
4,880 |
4,700 |
4,875 |
+3.07% |
13,800 |
2024/6/7 |
4,660 |
4,775 |
4,660 |
4,730 |
+1.50% |
9,500 |
2024/6/6 |
4,780 |
4,785 |
4,650 |
4,660 |
-1.48% |
18,100 |
2024/6/5 |
4,825 |
4,825 |
4,700 |
4,730 |
-1.97% |
24,400 |
2024/6/4 |
4,800 |
4,895 |
4,800 |
4,825 |
+0.63% |
18,300 |
2024/6/3 |
4,810 |
4,870 |
4,725 |
4,795 |
+0.52% |
14,700 |
2024/5/31 |
4,810 |
4,835 |
4,735 |
4,770 |
-1.24% |
31,100 |
2024/5/30 |
4,850 |
4,855 |
4,785 |
4,830 |
-0.92% |
29,500 |
2024/5/29 |
4,980 |
5,010 |
4,875 |
4,875 |
-2.50% |
42,400 |
2024/5/28 |
5,080 |
5,130 |
5,000 |
5,000 |
-1.57% |
15,700 |
2024/5/27 |
4,990 |
5,080 |
4,965 |
5,080 |
+2.01% |
15,800 |
2024/5/24 |
5,010 |
5,080 |
4,965 |
4,980 |
-1.58% |
16,000 |
2024/5/23 |
5,170 |
5,200 |
5,040 |
5,060 |
-1.17% |
17,500 |
2024/5/22 |
5,200 |
5,220 |
5,110 |
5,120 |
-0.78% |
17,600 |
2024/5/21 |
5,220 |
5,270 |
5,160 |
5,160 |
-0.96% |
25,200 |
2024/5/20 |
5,230 |
5,300 |
5,180 |
5,210 |
-0.38% |
20,800 |
2024/5/17 |
5,360 |
5,360 |
5,190 |
5,230 |
-2.43% |
28,300 |
2024/5/16 |
5,410 |
5,480 |
5,260 |
5,360 |
-0.74% |
30,500 |
2024/5/15 |
5,460 |
5,530 |
5,350 |
5,400 |
-0.74% |
32,100 |
2024/5/14 |
5,530 |
5,790 |
5,410 |
5,440 |
-12.40% |
96,100 |
2024/5/13 |
6,120 |
6,220 |
6,080 |
6,210 |
+1.47% |
38,900 |
2024/5/10 |
6,330 |
6,330 |
6,070 |
6,120 |
-2.39% |
33,900 |
2024/5/9 |
6,390 |
6,390 |
6,100 |
6,270 |
-1.10% |
46,900 |
2024/5/8 |
6,280 |
6,430 |
6,160 |
6,340 |
+2.59% |
44,200 |
2024/5/7 |
6,150 |
6,300 |
6,150 |
6,180 |
+1.31% |
28,200 |
2024/5/2 |
6,130 |
6,260 |
6,070 |
6,100 |
+0.99% |
24,400 |
2024/5/1 |
6,100 |
6,130 |
5,980 |
6,040 |
-2.58% |
25,200 |
2024/4/30 |
6,180 |
6,210 |
6,080 |
6,200 |
+1.31% |
22,100 |
2024/4/26 |
6,180 |
6,230 |
6,120 |
6,120 |
-0.49% |
19,800 |
2024/4/25 |
6,220 |
6,250 |
6,140 |
6,150 |
-2.07% |
22,400 |
2024/4/24 |
6,400 |
6,440 |
6,280 |
6,280 |
-0.48% |
33,500 |
2024/4/23 |
6,300 |
6,380 |
6,150 |
6,310 |
+0.32% |
22,400 |
2024/4/22 |
6,150 |
6,300 |
6,100 |
6,290 |
+2.78% |
26,100 |
|