日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
5,270 |
5,270 |
5,150 |
5,160 |
-0.19% |
47,600 |
2024/9/19 |
5,100 |
5,180 |
5,080 |
5,170 |
+1.57% |
26,500 |
2024/9/18 |
5,040 |
5,090 |
5,030 |
5,090 |
+2.83% |
27,200 |
2024/9/17 |
5,000 |
5,040 |
4,920 |
4,950 |
-0.10% |
36,400 |
2024/9/13 |
4,870 |
4,955 |
4,850 |
4,955 |
+1.02% |
25,300 |
2024/9/12 |
4,810 |
4,915 |
4,810 |
4,905 |
+2.51% |
23,400 |
2024/9/11 |
4,825 |
4,865 |
4,730 |
4,785 |
-1.75% |
28,400 |
2024/9/10 |
4,895 |
4,935 |
4,850 |
4,870 |
-0.20% |
17,500 |
2024/9/9 |
4,820 |
4,880 |
4,750 |
4,880 |
+0.72% |
23,400 |
2024/9/6 |
4,900 |
4,925 |
4,840 |
4,845 |
+0.00% |
14,400 |
2024/9/5 |
4,850 |
4,905 |
4,815 |
4,845 |
-1.92% |
27,000 |
2024/9/4 |
4,950 |
5,000 |
4,915 |
4,940 |
-1.79% |
17,300 |
2024/9/3 |
5,120 |
5,170 |
5,000 |
5,030 |
+0.20% |
14,200 |
2024/9/2 |
5,100 |
5,100 |
4,970 |
5,020 |
+0.00% |
11,000 |
2024/8/30 |
4,915 |
5,070 |
4,875 |
5,020 |
+2.97% |
32,400 |
2024/8/29 |
4,910 |
4,930 |
4,845 |
4,875 |
-0.91% |
12,000 |
2024/8/28 |
4,920 |
4,940 |
4,895 |
4,920 |
+0.00% |
14,100 |
2024/8/27 |
4,895 |
4,950 |
4,880 |
4,920 |
+1.13% |
15,300 |
2024/8/26 |
4,870 |
4,885 |
4,800 |
4,865 |
-0.10% |
12,500 |
2024/8/23 |
4,835 |
4,895 |
4,830 |
4,870 |
+0.72% |
12,300 |
2024/8/22 |
4,880 |
4,880 |
4,790 |
4,835 |
-0.51% |
6,000 |
2024/8/21 |
4,810 |
4,860 |
4,795 |
4,860 |
+0.41% |
12,000 |
2024/8/20 |
4,790 |
4,860 |
4,790 |
4,840 |
+1.68% |
14,700 |
2024/8/19 |
4,830 |
4,875 |
4,750 |
4,760 |
-1.14% |
15,600 |
2024/8/16 |
4,815 |
4,865 |
4,795 |
4,815 |
+1.48% |
13,600 |
2024/8/15 |
4,625 |
4,745 |
4,615 |
4,745 |
+1.39% |
21,400 |
2024/8/14 |
4,660 |
4,720 |
4,610 |
4,680 |
-0.11% |
18,800 |
2024/8/13 |
4,675 |
4,690 |
4,575 |
4,685 |
+0.21% |
18,800 |
2024/8/9 |
4,650 |
4,785 |
4,575 |
4,675 |
+2.75% |
48,800 |
2024/8/8 |
4,580 |
4,700 |
4,530 |
4,550 |
-3.40% |
20,600 |
2024/8/7 |
4,630 |
4,850 |
4,580 |
4,710 |
+0.21% |
19,200 |
2024/8/6 |
4,800 |
4,900 |
4,585 |
4,700 |
+7.06% |
24,900 |
2024/8/5 |
4,665 |
4,735 |
4,320 |
4,390 |
-10.68% |
23,600 |
2024/8/2 |
5,050 |
5,050 |
4,895 |
4,915 |
-4.56% |
31,500 |
2024/8/1 |
5,410 |
5,430 |
5,130 |
5,150 |
-4.81% |
31,300 |
2024/7/31 |
5,250 |
5,410 |
5,220 |
5,410 |
+3.05% |
27,400 |
2024/7/30 |
5,300 |
5,360 |
5,250 |
5,250 |
-0.57% |
18,900 |
2024/7/29 |
5,300 |
5,330 |
5,220 |
5,280 |
+0.96% |
27,500 |
2024/7/26 |
5,250 |
5,290 |
5,190 |
5,230 |
+0.77% |
14,800 |
2024/7/25 |
5,210 |
5,280 |
5,140 |
5,190 |
-0.76% |
24,400 |
2024/7/24 |
5,360 |
5,380 |
5,230 |
5,230 |
-1.88% |
19,900 |
2024/7/23 |
5,270 |
5,390 |
5,270 |
5,330 |
+1.33% |
21,000 |
2024/7/22 |
5,390 |
5,390 |
5,260 |
5,260 |
-2.77% |
32,900 |
2024/7/19 |
5,390 |
5,460 |
5,330 |
5,410 |
+0.37% |
31,800 |
2024/7/18 |
5,400 |
5,450 |
5,370 |
5,390 |
-0.19% |
17,700 |
2024/7/17 |
5,420 |
5,470 |
5,390 |
5,400 |
-0.37% |
20,400 |
2024/7/16 |
5,490 |
5,490 |
5,360 |
5,420 |
+0.93% |
22,600 |
2024/7/12 |
5,380 |
5,490 |
5,350 |
5,370 |
+0.56% |
48,800 |
2024/7/11 |
5,350 |
5,420 |
5,320 |
5,340 |
+0.75% |
26,400 |
2024/7/10 |
5,360 |
5,380 |
5,230 |
5,300 |
-1.12% |
27,700 |
2024/7/9 |
5,330 |
5,440 |
5,290 |
5,360 |
+2.49% |
39,500 |
2024/7/8 |
5,190 |
5,260 |
5,180 |
5,230 |
+0.77% |
21,800 |
2024/7/5 |
5,220 |
5,260 |
5,190 |
5,190 |
-1.70% |
19,100 |
2024/7/4 |
5,300 |
5,400 |
5,250 |
5,280 |
-0.38% |
36,500 |
2024/7/3 |
5,470 |
5,470 |
5,300 |
5,300 |
-3.11% |
26,200 |
2024/7/2 |
5,450 |
5,510 |
5,450 |
5,470 |
-1.08% |
22,000 |
2024/7/1 |
5,540 |
5,590 |
5,490 |
5,530 |
+0.91% |
32,200 |
2024/6/28 |
5,500 |
5,520 |
5,400 |
5,480 |
+1.11% |
37,900 |
2024/6/27 |
5,450 |
5,520 |
5,380 |
5,420 |
+0.93% |
41,900 |
2024/6/26 |
5,310 |
5,410 |
5,310 |
5,370 |
+0.75% |
38,200 |
2024/6/25 |
5,480 |
5,500 |
5,310 |
5,330 |
-0.56% |
40,000 |
2024/6/24 |
5,220 |
5,400 |
5,220 |
5,360 |
+2.68% |
23,400 |
2024/6/21 |
5,210 |
5,280 |
5,160 |
5,220 |
+0.00% |
115,000 |
2024/6/20 |
5,130 |
5,220 |
5,130 |
5,220 |
+1.56% |
23,200 |
2024/6/19 |
5,110 |
5,160 |
5,070 |
5,140 |
+1.18% |
25,700 |
2024/6/18 |
5,150 |
5,180 |
5,050 |
5,080 |
+0.00% |
18,300 |
2024/6/17 |
5,220 |
5,220 |
5,020 |
5,080 |
-0.78% |
19,100 |
2024/6/14 |
5,060 |
5,140 |
4,980 |
5,120 |
+2.71% |
32,200 |
2024/6/13 |
5,110 |
5,110 |
4,975 |
4,985 |
-1.29% |
13,200 |
2024/6/12 |
5,100 |
5,120 |
5,020 |
5,050 |
-0.98% |
14,700 |
2024/6/11 |
5,150 |
5,210 |
5,090 |
5,100 |
-0.39% |
17,800 |
2024/6/10 |
4,990 |
5,120 |
4,990 |
5,120 |
+1.59% |
13,800 |
2024/6/7 |
5,100 |
5,140 |
5,040 |
5,040 |
-2.51% |
14,700 |
2024/6/6 |
5,190 |
5,210 |
5,150 |
5,170 |
+0.00% |
29,300 |
2024/6/5 |
5,180 |
5,210 |
5,140 |
5,170 |
-0.39% |
22,800 |
2024/6/4 |
5,240 |
5,330 |
5,150 |
5,190 |
+1.76% |
35,300 |
2024/6/3 |
5,170 |
5,190 |
5,080 |
5,100 |
-1.73% |
29,600 |
2024/5/31 |
4,990 |
5,190 |
4,970 |
5,190 |
+5.49% |
84,000 |
2024/5/30 |
4,855 |
4,920 |
4,820 |
4,920 |
+0.61% |
27,500 |
2024/5/29 |
4,915 |
4,950 |
4,855 |
4,890 |
-1.01% |
11,900 |
2024/5/28 |
4,840 |
4,940 |
4,840 |
4,940 |
+2.07% |
19,200 |
2024/5/27 |
4,800 |
4,870 |
4,765 |
4,840 |
+1.15% |
18,500 |
2024/5/24 |
4,700 |
4,785 |
4,700 |
4,785 |
+0.84% |
9,000 |
2024/5/23 |
4,770 |
4,770 |
4,685 |
4,745 |
-0.52% |
9,800 |
2024/5/22 |
4,800 |
4,820 |
4,750 |
4,770 |
+0.21% |
18,000 |
2024/5/21 |
4,790 |
4,800 |
4,725 |
4,760 |
-0.31% |
13,500 |
2024/5/20 |
4,715 |
4,810 |
4,710 |
4,775 |
+1.49% |
19,000 |
2024/5/17 |
4,700 |
4,705 |
4,655 |
4,705 |
+0.11% |
9,600 |
2024/5/16 |
4,665 |
4,710 |
4,630 |
4,700 |
+0.11% |
19,000 |
2024/5/15 |
4,760 |
4,770 |
4,680 |
4,695 |
-1.98% |
14,700 |
2024/5/14 |
4,775 |
4,820 |
4,715 |
4,790 |
+0.95% |
18,500 |
2024/5/13 |
4,965 |
4,965 |
4,730 |
4,745 |
-5.85% |
66,200 |
2024/5/10 |
4,840 |
5,080 |
4,800 |
5,040 |
+7.23% |
53,000 |
2024/5/9 |
4,590 |
4,975 |
4,580 |
4,700 |
+2.73% |
105,700 |
2024/5/8 |
4,600 |
4,615 |
4,525 |
4,575 |
-0.97% |
15,200 |
2024/5/7 |
4,575 |
4,625 |
4,555 |
4,620 |
+1.20% |
9,100 |
2024/5/2 |
4,615 |
4,630 |
4,525 |
4,565 |
-2.04% |
17,600 |
2024/5/1 |
4,705 |
4,705 |
4,630 |
4,660 |
-1.17% |
6,100 |
2024/4/30 |
4,640 |
4,720 |
4,625 |
4,715 |
+3.17% |
13,700 |
2024/4/26 |
4,515 |
4,590 |
4,480 |
4,570 |
+1.22% |
15,000 |
2024/4/25 |
4,570 |
4,570 |
4,515 |
4,515 |
-1.63% |
6,300 |
2024/4/24 |
4,570 |
4,620 |
4,535 |
4,590 |
+0.44% |
15,700 |
2024/4/23 |
4,580 |
4,625 |
4,540 |
4,570 |
+0.00% |
9,200 |
2024/4/22 |
4,535 |
4,600 |
4,535 |
4,570 |
+1.11% |
8,300 |
2024/4/19 |
4,520 |
4,560 |
4,440 |
4,520 |
-1.09% |
27,100 |
2024/4/18 |
4,520 |
4,615 |
4,520 |
4,570 |
+1.11% |
9,000 |
2024/4/17 |
4,635 |
4,635 |
4,520 |
4,520 |
-2.59% |
12,100 |
2024/4/16 |
4,755 |
4,755 |
4,605 |
4,640 |
-3.03% |
18,400 |
2024/4/15 |
4,820 |
4,855 |
4,755 |
4,785 |
-1.54% |
10,800 |
2024/4/12 |
4,880 |
4,880 |
4,815 |
4,860 |
+1.04% |
21,600 |
2024/4/11 |
4,800 |
4,810 |
4,770 |
4,810 |
+0.00% |
19,600 |
2024/4/10 |
4,790 |
4,810 |
4,725 |
4,810 |
+0.42% |
17,800 |
2024/4/9 |
4,820 |
4,820 |
4,765 |
4,790 |
+0.31% |
16,100 |
2024/4/8 |
4,710 |
4,800 |
4,690 |
4,775 |
+1.38% |
21,500 |
2024/4/5 |
4,630 |
4,745 |
4,630 |
4,710 |
+1.62% |
16,900 |
2024/4/4 |
4,600 |
4,695 |
4,585 |
4,635 |
+1.20% |
25,400 |
2024/4/3 |
4,525 |
4,620 |
4,485 |
4,580 |
+0.33% |
30,400 |
2024/4/2 |
4,630 |
4,650 |
4,540 |
4,565 |
-2.67% |
29,000 |
2024/4/1 |
4,750 |
4,770 |
4,640 |
4,690 |
+0.21% |
17,000 |
2024/3/29 |
4,765 |
4,765 |
4,625 |
4,680 |
+1.08% |
12,100 |
2024/3/28 |
4,620 |
4,710 |
4,610 |
4,630 |
-3.14% |
17,100 |
2024/3/27 |
4,805 |
4,805 |
4,740 |
4,780 |
+2.47% |
31,000 |
2024/3/26 |
4,660 |
4,700 |
4,610 |
4,665 |
-0.64% |
18,400 |
|