日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
5,020 |
5,039 |
4,931 |
4,944 |
-0.12% |
7,381,000 |
2024/9/19 |
5,027 |
5,055 |
4,943 |
4,950 |
+1.12% |
4,956,200 |
2024/9/18 |
4,970 |
5,050 |
4,852 |
4,895 |
-1.47% |
5,559,100 |
2024/9/17 |
5,148 |
5,164 |
4,911 |
4,968 |
-3.25% |
7,728,400 |
2024/9/13 |
5,090 |
5,191 |
5,076 |
5,135 |
+0.86% |
6,971,100 |
2024/9/12 |
5,289 |
5,289 |
5,046 |
5,091 |
-2.11% |
8,986,600 |
2024/9/11 |
5,275 |
5,321 |
5,165 |
5,201 |
-1.40% |
7,703,200 |
2024/9/10 |
5,300 |
5,361 |
5,171 |
5,275 |
-8.64% |
13,046,000 |
2024/9/9 |
5,630 |
5,833 |
5,582 |
5,774 |
+2.27% |
5,450,400 |
2024/9/6 |
5,659 |
5,710 |
5,608 |
5,646 |
-1.00% |
4,439,300 |
2024/9/5 |
5,805 |
5,832 |
5,675 |
5,703 |
-2.66% |
4,945,800 |
2024/9/4 |
5,900 |
5,957 |
5,824 |
5,859 |
-2.61% |
3,989,600 |
2024/9/3 |
5,977 |
6,025 |
5,962 |
6,016 |
-0.15% |
2,524,800 |
2024/9/2 |
6,108 |
6,165 |
5,987 |
6,025 |
-1.36% |
2,901,000 |
2024/8/30 |
6,253 |
6,257 |
6,069 |
6,108 |
-0.38% |
6,125,200 |
2024/8/29 |
6,030 |
6,154 |
6,005 |
6,131 |
+2.53% |
4,409,800 |
2024/8/28 |
5,955 |
6,065 |
5,927 |
5,980 |
+2.50% |
3,862,200 |
2024/8/27 |
5,804 |
5,871 |
5,770 |
5,834 |
-0.17% |
2,520,000 |
2024/8/26 |
5,858 |
5,888 |
5,742 |
5,844 |
-1.86% |
2,613,000 |
2024/8/23 |
5,900 |
5,990 |
5,898 |
5,955 |
+1.67% |
3,058,400 |
2024/8/22 |
5,800 |
5,952 |
5,783 |
5,857 |
+0.51% |
3,534,500 |
2024/8/21 |
5,725 |
5,865 |
5,723 |
5,827 |
-0.56% |
3,224,100 |
2024/8/20 |
5,898 |
5,906 |
5,760 |
5,860 |
+1.63% |
3,645,000 |
2024/8/19 |
5,950 |
5,955 |
5,746 |
5,766 |
-3.30% |
4,480,400 |
2024/8/16 |
5,866 |
6,008 |
5,865 |
5,963 |
+3.69% |
3,453,100 |
2024/8/15 |
5,775 |
5,820 |
5,737 |
5,751 |
-0.23% |
2,827,700 |
2024/8/14 |
5,800 |
5,809 |
5,682 |
5,764 |
+0.10% |
3,816,800 |
2024/8/13 |
5,585 |
5,765 |
5,579 |
5,758 |
+5.50% |
4,119,500 |
2024/8/9 |
5,608 |
5,609 |
5,401 |
5,458 |
-1.16% |
6,286,200 |
2024/8/8 |
5,505 |
5,699 |
5,336 |
5,522 |
-1.48% |
4,906,200 |
2024/8/7 |
5,420 |
5,731 |
5,377 |
5,605 |
+3.30% |
7,442,200 |
2024/8/6 |
5,235 |
5,460 |
5,145 |
5,426 |
+10.85% |
7,732,100 |
2024/8/5 |
5,267 |
5,381 |
4,790 |
4,895 |
-10.51% |
8,274,300 |
2024/8/2 |
5,650 |
5,699 |
5,466 |
5,470 |
-5.69% |
7,165,500 |
2024/8/1 |
6,060 |
6,090 |
5,745 |
5,800 |
-5.66% |
6,443,400 |
2024/7/31 |
5,687 |
6,208 |
5,633 |
6,148 |
+5.44% |
7,226,200 |
2024/7/30 |
5,754 |
5,849 |
5,738 |
5,831 |
+0.12% |
3,157,800 |
2024/7/29 |
5,678 |
5,851 |
5,662 |
5,824 |
+2.93% |
2,812,400 |
2024/7/26 |
5,623 |
5,728 |
5,572 |
5,658 |
-2.38% |
4,739,900 |
2024/7/25 |
5,854 |
5,900 |
5,787 |
5,796 |
-2.46% |
3,640,800 |
2024/7/24 |
5,904 |
6,006 |
5,879 |
5,942 |
+0.64% |
2,841,100 |
2024/7/23 |
5,800 |
5,948 |
5,800 |
5,904 |
+0.85% |
2,523,200 |
2024/7/22 |
5,902 |
5,909 |
5,820 |
5,854 |
-0.90% |
2,750,300 |
2024/7/19 |
6,000 |
6,004 |
5,875 |
5,907 |
-0.71% |
3,518,700 |
2024/7/18 |
5,922 |
6,055 |
5,901 |
5,949 |
-2.04% |
2,992,900 |
2024/7/17 |
6,062 |
6,109 |
6,013 |
6,073 |
+1.00% |
3,013,500 |
2024/7/16 |
6,034 |
6,105 |
6,005 |
6,013 |
+0.43% |
2,912,900 |
2024/7/12 |
5,948 |
6,046 |
5,911 |
5,987 |
-0.66% |
4,707,100 |
2024/7/11 |
5,960 |
6,056 |
5,952 |
6,027 |
+2.55% |
4,374,100 |
2024/7/10 |
5,879 |
5,959 |
5,849 |
5,877 |
+0.00% |
4,781,800 |
2024/7/9 |
5,809 |
5,929 |
5,772 |
5,877 |
+0.81% |
4,549,100 |
2024/7/8 |
5,752 |
5,908 |
5,752 |
5,830 |
+1.39% |
3,914,200 |
2024/7/5 |
5,720 |
5,818 |
5,674 |
5,750 |
+1.29% |
3,432,900 |
2024/7/4 |
5,684 |
5,718 |
5,581 |
5,677 |
+0.04% |
2,444,900 |
2024/7/3 |
5,679 |
5,694 |
5,609 |
5,675 |
+0.51% |
3,388,600 |
2024/7/2 |
5,620 |
5,706 |
5,577 |
5,646 |
+4.04% |
5,963,100 |
2024/7/1 |
5,447 |
5,546 |
5,412 |
5,427 |
-1.76% |
3,050,700 |
2024/6/28 |
5,542 |
5,626 |
5,520 |
5,524 |
+0.33% |
4,761,400 |
2024/6/27 |
5,381 |
5,541 |
5,359 |
5,506 |
-2.58% |
4,687,800 |
2024/6/26 |
5,643 |
5,722 |
5,609 |
5,652 |
+1.69% |
4,604,400 |
2024/6/25 |
5,540 |
5,605 |
5,500 |
5,558 |
+2.13% |
3,722,600 |
2024/6/24 |
5,486 |
5,507 |
5,435 |
5,442 |
-0.15% |
3,607,000 |
2024/6/21 |
5,416 |
5,463 |
5,372 |
5,450 |
-0.26% |
4,852,400 |
2024/6/20 |
5,378 |
5,498 |
5,377 |
5,464 |
+2.38% |
3,338,200 |
2024/6/19 |
5,310 |
5,343 |
5,244 |
5,337 |
+0.49% |
3,618,800 |
2024/6/18 |
5,420 |
5,447 |
5,280 |
5,311 |
-1.65% |
4,487,700 |
2024/6/17 |
5,389 |
5,416 |
5,350 |
5,400 |
-0.41% |
3,755,400 |
2024/6/14 |
5,495 |
5,533 |
5,405 |
5,422 |
-3.09% |
8,745,400 |
2024/6/13 |
5,626 |
5,640 |
5,575 |
5,595 |
-0.55% |
3,574,500 |
2024/6/12 |
5,610 |
5,654 |
5,542 |
5,626 |
-2.50% |
4,365,500 |
2024/6/11 |
5,790 |
5,833 |
5,725 |
5,770 |
-0.31% |
3,261,700 |
2024/6/10 |
5,809 |
5,848 |
5,725 |
5,788 |
-0.70% |
2,537,700 |
2024/6/7 |
5,771 |
5,833 |
5,734 |
5,829 |
+0.97% |
4,273,900 |
2024/6/6 |
5,740 |
5,810 |
5,642 |
5,773 |
+3.55% |
4,201,800 |
2024/6/5 |
5,519 |
5,586 |
5,459 |
5,575 |
+2.61% |
3,987,600 |
2024/6/4 |
5,425 |
5,490 |
5,360 |
5,433 |
-0.29% |
4,416,200 |
2024/6/3 |
5,600 |
5,631 |
5,420 |
5,449 |
-2.31% |
4,657,600 |
2024/5/31 |
5,445 |
5,583 |
5,408 |
5,578 |
+3.32% |
10,016,000 |
2024/5/30 |
5,385 |
5,418 |
5,287 |
5,399 |
-0.97% |
4,046,800 |
2024/5/29 |
5,480 |
5,523 |
5,381 |
5,452 |
-0.78% |
3,633,300 |
2024/5/28 |
5,620 |
5,656 |
5,460 |
5,495 |
-2.35% |
4,289,300 |
2024/5/27 |
5,490 |
5,634 |
5,484 |
5,627 |
+3.36% |
3,000,200 |
2024/5/24 |
5,277 |
5,455 |
5,266 |
5,444 |
+1.25% |
3,453,900 |
2024/5/23 |
5,480 |
5,494 |
5,377 |
5,377 |
-0.90% |
3,412,900 |
2024/5/22 |
5,496 |
5,524 |
5,384 |
5,426 |
-1.27% |
3,706,400 |
2024/5/21 |
5,577 |
5,596 |
5,487 |
5,496 |
-0.63% |
2,773,300 |
2024/5/20 |
5,531 |
5,554 |
5,494 |
5,531 |
+0.00% |
2,856,000 |
2024/5/17 |
5,416 |
5,547 |
5,382 |
5,531 |
+0.89% |
3,753,900 |
2024/5/16 |
5,475 |
5,506 |
5,391 |
5,482 |
-0.07% |
4,052,000 |
2024/5/15 |
5,449 |
5,508 |
5,439 |
5,486 |
+1.31% |
4,593,500 |
2024/5/14 |
5,460 |
5,496 |
5,347 |
5,415 |
-0.13% |
3,316,700 |
2024/5/13 |
5,366 |
5,448 |
5,358 |
5,422 |
+0.69% |
3,101,400 |
2024/5/10 |
5,293 |
5,389 |
5,243 |
5,385 |
+3.60% |
4,109,100 |
2024/5/9 |
5,289 |
5,321 |
5,194 |
5,198 |
-1.72% |
4,698,400 |
2024/5/8 |
5,300 |
5,367 |
5,275 |
5,289 |
-0.66% |
4,679,200 |
2024/5/7 |
5,346 |
5,383 |
5,278 |
5,324 |
-3.24% |
6,335,400 |
2024/5/2 |
5,335 |
5,520 |
5,301 |
5,502 |
+3.13% |
5,318,200 |
2024/5/1 |
5,320 |
5,409 |
5,267 |
5,335 |
-0.54% |
5,583,300 |
2024/4/30 |
5,250 |
5,383 |
5,221 |
5,364 |
+7.07% |
10,768,000 |
2024/4/26 |
4,750 |
5,058 |
4,748 |
5,010 |
+5.12% |
9,590,300 |
2024/4/25 |
4,680 |
4,977 |
4,612 |
4,766 |
+0.78% |
8,225,700 |
2024/4/24 |
4,699 |
4,755 |
4,646 |
4,729 |
+1.42% |
4,048,900 |
2024/4/23 |
4,612 |
4,688 |
4,592 |
4,663 |
+0.65% |
3,096,100 |
2024/4/22 |
4,646 |
4,706 |
4,612 |
4,633 |
-0.06% |
3,202,900 |
2024/4/19 |
4,535 |
4,642 |
4,521 |
4,636 |
+2.20% |
5,970,000 |
2024/4/18 |
4,494 |
4,603 |
4,481 |
4,536 |
+2.09% |
3,391,300 |
2024/4/17 |
4,564 |
4,567 |
4,443 |
4,443 |
-2.48% |
2,259,600 |
2024/4/16 |
4,496 |
4,556 |
4,450 |
4,556 |
-0.11% |
2,835,800 |
2024/4/15 |
4,576 |
4,594 |
4,512 |
4,561 |
-1.53% |
2,193,300 |
2024/4/12 |
4,550 |
4,643 |
4,501 |
4,632 |
+2.30% |
3,985,400 |
2024/4/11 |
4,483 |
4,554 |
4,478 |
4,528 |
-0.02% |
2,549,800 |
2024/4/10 |
4,660 |
4,698 |
4,497 |
4,529 |
-2.48% |
3,647,100 |
2024/4/9 |
4,675 |
4,696 |
4,592 |
4,644 |
-0.58% |
2,861,600 |
2024/4/8 |
4,690 |
4,697 |
4,627 |
4,671 |
+0.21% |
3,129,500 |
2024/4/5 |
4,700 |
4,745 |
4,601 |
4,661 |
-1.71% |
2,985,400 |
2024/4/4 |
4,700 |
4,793 |
4,688 |
4,742 |
+1.41% |
5,438,700 |
2024/4/3 |
4,589 |
4,688 |
4,476 |
4,676 |
+0.93% |
4,499,000 |
2024/4/2 |
4,661 |
4,704 |
4,616 |
4,633 |
-0.73% |
4,194,800 |
2024/4/1 |
4,794 |
4,814 |
4,643 |
4,667 |
-2.30% |
3,243,700 |
2024/3/29 |
4,800 |
4,816 |
4,742 |
4,777 |
-0.44% |
3,763,000 |
2024/3/28 |
4,953 |
4,953 |
4,779 |
4,798 |
-3.50% |
4,154,000 |
2024/3/27 |
4,903 |
4,979 |
4,880 |
4,972 |
+1.97% |
4,500,400 |
2024/3/26 |
4,802 |
4,891 |
4,795 |
4,876 |
+1.12% |
2,918,500 |
|