日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
5,212 |
5,370 |
5,194 |
5,367 |
+4.05% |
751,700 |
2024/9/18 |
5,200 |
5,233 |
5,081 |
5,158 |
-0.81% |
532,800 |
2024/9/17 |
5,200 |
5,209 |
5,045 |
5,200 |
+0.00% |
874,700 |
2024/9/13 |
5,200 |
5,239 |
5,128 |
5,200 |
-0.19% |
639,600 |
2024/9/12 |
5,213 |
5,269 |
5,172 |
5,210 |
+2.30% |
588,300 |
2024/9/11 |
5,050 |
5,188 |
5,001 |
5,093 |
+0.20% |
662,300 |
2024/9/10 |
5,138 |
5,175 |
5,054 |
5,083 |
+0.38% |
546,700 |
2024/9/9 |
4,850 |
5,116 |
4,820 |
5,064 |
+0.88% |
726,100 |
2024/9/6 |
5,100 |
5,105 |
4,982 |
5,020 |
-2.69% |
601,000 |
2024/9/5 |
5,064 |
5,240 |
5,054 |
5,159 |
+1.74% |
828,900 |
2024/9/4 |
4,985 |
5,099 |
4,975 |
5,071 |
-0.94% |
641,800 |
2024/9/3 |
5,054 |
5,119 |
5,045 |
5,119 |
+1.25% |
293,500 |
2024/9/2 |
5,047 |
5,077 |
5,004 |
5,056 |
+1.59% |
394,900 |
2024/8/30 |
4,900 |
4,995 |
4,884 |
4,977 |
+1.57% |
599,700 |
2024/8/29 |
4,865 |
4,907 |
4,826 |
4,900 |
+0.41% |
263,000 |
2024/8/28 |
4,800 |
4,880 |
4,793 |
4,880 |
+0.76% |
373,500 |
2024/8/27 |
4,813 |
4,885 |
4,746 |
4,843 |
+0.12% |
287,900 |
2024/8/26 |
4,841 |
4,883 |
4,820 |
4,837 |
-0.49% |
320,500 |
2024/8/23 |
4,790 |
4,865 |
4,783 |
4,861 |
+1.27% |
281,500 |
2024/8/22 |
4,803 |
4,844 |
4,760 |
4,800 |
+0.59% |
410,500 |
2024/8/21 |
4,624 |
4,786 |
4,615 |
4,772 |
+1.66% |
435,500 |
2024/8/20 |
4,710 |
4,727 |
4,679 |
4,694 |
+1.16% |
273,800 |
2024/8/19 |
4,640 |
4,710 |
4,625 |
4,640 |
-1.49% |
318,700 |
2024/8/16 |
4,668 |
4,747 |
4,634 |
4,710 |
+3.40% |
426,700 |
2024/8/15 |
4,611 |
4,631 |
4,549 |
4,555 |
-1.56% |
578,400 |
2024/8/14 |
4,535 |
4,639 |
4,506 |
4,627 |
+1.49% |
707,100 |
2024/8/13 |
4,405 |
4,569 |
4,389 |
4,559 |
+5.78% |
707,300 |
2024/8/9 |
4,355 |
4,420 |
4,187 |
4,310 |
+0.58% |
864,700 |
2024/8/8 |
4,146 |
4,346 |
4,146 |
4,285 |
+0.12% |
827,300 |
2024/8/7 |
4,217 |
4,527 |
4,122 |
4,280 |
-1.77% |
1,434,400 |
2024/8/6 |
4,163 |
4,361 |
4,133 |
4,357 |
+19.01% |
1,173,800 |
2024/8/5 |
3,917 |
4,023 |
3,637 |
3,661 |
-15.59% |
1,042,000 |
2024/8/2 |
4,642 |
4,690 |
4,337 |
4,337 |
-7.96% |
781,600 |
2024/8/1 |
4,830 |
4,929 |
4,686 |
4,712 |
-5.19% |
1,233,100 |
2024/7/31 |
4,778 |
4,999 |
4,750 |
4,970 |
+5.56% |
1,328,900 |
2024/7/30 |
4,634 |
4,800 |
4,591 |
4,708 |
+2.62% |
1,088,900 |
2024/7/29 |
4,432 |
4,600 |
4,410 |
4,588 |
+5.84% |
666,800 |
2024/7/26 |
4,348 |
4,417 |
4,311 |
4,335 |
-0.98% |
781,700 |
2024/7/25 |
4,425 |
4,465 |
4,328 |
4,378 |
-6.55% |
1,468,600 |
2024/7/24 |
4,780 |
4,848 |
4,670 |
4,685 |
-2.92% |
473,300 |
2024/7/23 |
4,872 |
4,917 |
4,782 |
4,826 |
-1.25% |
389,500 |
2024/7/22 |
4,892 |
4,926 |
4,862 |
4,887 |
-0.63% |
291,100 |
2024/7/19 |
4,865 |
4,930 |
4,845 |
4,918 |
+0.53% |
422,300 |
2024/7/18 |
4,840 |
4,938 |
4,826 |
4,892 |
-1.01% |
528,100 |
2024/7/17 |
4,999 |
4,999 |
4,892 |
4,942 |
-0.02% |
454,900 |
2024/7/16 |
5,026 |
5,026 |
4,928 |
4,943 |
-1.65% |
802,400 |
2024/7/12 |
5,019 |
5,084 |
4,920 |
5,026 |
-0.85% |
769,000 |
2024/7/11 |
5,031 |
5,122 |
4,989 |
5,069 |
+2.74% |
1,038,100 |
2024/7/10 |
4,829 |
4,946 |
4,805 |
4,934 |
+2.83% |
844,800 |
2024/7/9 |
4,649 |
4,826 |
4,622 |
4,798 |
+3.92% |
641,000 |
2024/7/8 |
4,637 |
4,650 |
4,608 |
4,617 |
-0.43% |
390,200 |
2024/7/5 |
4,731 |
4,741 |
4,619 |
4,637 |
-2.52% |
333,800 |
2024/7/4 |
4,763 |
4,770 |
4,694 |
4,757 |
+0.93% |
400,600 |
2024/7/3 |
4,762 |
4,762 |
4,678 |
4,713 |
-0.99% |
601,100 |
2024/7/2 |
4,718 |
4,775 |
4,689 |
4,760 |
+0.32% |
567,700 |
2024/7/1 |
4,759 |
4,822 |
4,724 |
4,745 |
-0.29% |
633,000 |
2024/6/28 |
4,780 |
4,809 |
4,703 |
4,759 |
-0.56% |
531,300 |
2024/6/27 |
4,772 |
4,802 |
4,734 |
4,786 |
+0.17% |
660,700 |
2024/6/26 |
4,760 |
4,841 |
4,736 |
4,778 |
+0.91% |
889,800 |
2024/6/25 |
4,721 |
4,799 |
4,705 |
4,735 |
+1.48% |
555,900 |
2024/6/24 |
4,595 |
4,699 |
4,591 |
4,666 |
+1.00% |
413,800 |
2024/6/21 |
4,545 |
4,646 |
4,545 |
4,620 |
+2.05% |
576,100 |
2024/6/20 |
4,500 |
4,537 |
4,461 |
4,527 |
-0.13% |
305,400 |
2024/6/19 |
4,532 |
4,565 |
4,486 |
4,533 |
+0.47% |
258,000 |
2024/6/18 |
4,473 |
4,538 |
4,380 |
4,512 |
-0.68% |
619,100 |
2024/6/17 |
4,587 |
4,598 |
4,500 |
4,543 |
-3.46% |
492,200 |
2024/6/14 |
4,612 |
4,714 |
4,590 |
4,706 |
+1.31% |
704,700 |
2024/6/13 |
4,728 |
4,728 |
4,642 |
4,645 |
-1.53% |
401,800 |
2024/6/12 |
4,691 |
4,718 |
4,650 |
4,717 |
+0.45% |
449,300 |
2024/6/11 |
4,800 |
4,814 |
4,691 |
4,696 |
-0.72% |
493,300 |
2024/6/10 |
4,637 |
4,730 |
4,629 |
4,730 |
+2.01% |
483,200 |
2024/6/7 |
4,606 |
4,677 |
4,580 |
4,637 |
+0.37% |
380,200 |
2024/6/6 |
4,569 |
4,620 |
4,521 |
4,620 |
+3.47% |
436,400 |
2024/6/5 |
4,546 |
4,560 |
4,452 |
4,465 |
-2.81% |
633,800 |
2024/6/4 |
4,597 |
4,625 |
4,533 |
4,594 |
-1.23% |
449,300 |
2024/6/3 |
4,635 |
4,683 |
4,589 |
4,651 |
+0.35% |
511,300 |
2024/5/31 |
4,527 |
4,642 |
4,523 |
4,635 |
+2.64% |
728,600 |
2024/5/30 |
4,460 |
4,540 |
4,434 |
4,516 |
+0.36% |
441,300 |
2024/5/29 |
4,549 |
4,569 |
4,467 |
4,500 |
-0.68% |
421,400 |
2024/5/28 |
4,521 |
4,550 |
4,479 |
4,531 |
+0.78% |
419,300 |
2024/5/27 |
4,518 |
4,521 |
4,416 |
4,496 |
-0.31% |
463,400 |
2024/5/24 |
4,444 |
4,515 |
4,409 |
4,510 |
+0.16% |
313,700 |
2024/5/23 |
4,500 |
4,533 |
4,452 |
4,503 |
+0.13% |
349,900 |
2024/5/22 |
4,553 |
4,591 |
4,488 |
4,497 |
-1.55% |
350,000 |
2024/5/21 |
4,550 |
4,598 |
4,524 |
4,568 |
+0.66% |
311,400 |
2024/5/20 |
4,599 |
4,623 |
4,521 |
4,538 |
-1.35% |
456,700 |
2024/5/17 |
4,644 |
4,666 |
4,593 |
4,600 |
-0.52% |
448,100 |
2024/5/16 |
4,650 |
4,697 |
4,610 |
4,624 |
+1.16% |
493,200 |
2024/5/15 |
4,730 |
4,781 |
4,560 |
4,571 |
-3.75% |
858,600 |
2024/5/14 |
4,713 |
4,784 |
4,581 |
4,749 |
+0.76% |
1,225,700 |
2024/5/13 |
4,700 |
4,734 |
4,598 |
4,713 |
+0.28% |
880,100 |
2024/5/10 |
4,700 |
4,837 |
4,679 |
4,700 |
+0.84% |
988,300 |
2024/5/9 |
4,576 |
4,698 |
4,556 |
4,661 |
+3.44% |
512,900 |
2024/5/8 |
4,517 |
4,545 |
4,477 |
4,506 |
-1.01% |
780,200 |
2024/5/7 |
4,709 |
4,710 |
4,525 |
4,552 |
-3.11% |
1,223,300 |
2024/5/2 |
4,700 |
4,737 |
4,662 |
4,698 |
+0.45% |
684,400 |
2024/5/1 |
4,705 |
4,769 |
4,663 |
4,677 |
-0.60% |
839,700 |
2024/4/30 |
4,637 |
4,709 |
4,618 |
4,705 |
+3.47% |
805,100 |
2024/4/26 |
4,448 |
4,604 |
4,392 |
4,547 |
+5.47% |
1,300,500 |
2024/4/25 |
4,322 |
4,340 |
4,266 |
4,311 |
-3.25% |
661,000 |
2024/4/24 |
4,388 |
4,482 |
4,384 |
4,456 |
+2.39% |
425,000 |
2024/4/23 |
4,388 |
4,397 |
4,314 |
4,352 |
+0.46% |
343,200 |
2024/4/22 |
4,363 |
4,393 |
4,302 |
4,332 |
+0.30% |
415,500 |
2024/4/19 |
4,361 |
4,419 |
4,222 |
4,319 |
-1.97% |
521,000 |
2024/4/18 |
4,381 |
4,453 |
4,343 |
4,406 |
+0.02% |
419,800 |
2024/4/17 |
4,403 |
4,447 |
4,318 |
4,405 |
-0.09% |
506,300 |
2024/4/16 |
4,429 |
4,447 |
4,344 |
4,409 |
-2.00% |
803,500 |
2024/4/15 |
4,412 |
4,499 |
4,386 |
4,499 |
+0.38% |
426,000 |
2024/4/12 |
4,550 |
4,579 |
4,468 |
4,482 |
-0.40% |
359,900 |
2024/4/11 |
4,442 |
4,500 |
4,371 |
4,500 |
-0.27% |
561,700 |
2024/4/10 |
4,495 |
4,546 |
4,441 |
4,512 |
+0.18% |
337,200 |
2024/4/9 |
4,530 |
4,551 |
4,465 |
4,504 |
-0.57% |
705,600 |
2024/4/8 |
4,570 |
4,600 |
4,503 |
4,530 |
-0.26% |
430,700 |
2024/4/5 |
4,377 |
4,554 |
4,352 |
4,542 |
+0.55% |
703,300 |
2024/4/4 |
4,444 |
4,558 |
4,415 |
4,517 |
+1.76% |
612,300 |
2024/4/3 |
4,351 |
4,504 |
4,333 |
4,439 |
-2.67% |
1,000,600 |
2024/4/2 |
4,565 |
4,627 |
4,524 |
4,561 |
-0.37% |
534,100 |
2024/4/1 |
4,738 |
4,741 |
4,514 |
4,578 |
-3.58% |
524,800 |
2024/3/29 |
4,750 |
4,781 |
4,648 |
4,748 |
+0.44% |
637,600 |
2024/3/28 |
4,830 |
4,850 |
4,693 |
4,727 |
-2.92% |
553,800 |
2024/3/27 |
4,892 |
4,909 |
4,840 |
4,869 |
+0.79% |
600,500 |
2024/3/26 |
4,780 |
4,881 |
4,755 |
4,831 |
+0.42% |
503,200 |
2024/3/25 |
4,931 |
4,935 |
4,793 |
4,811 |
-1.47% |
470,300 |
|