日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
4,770 |
4,825 |
4,740 |
4,820 |
+3.10% |
66,000 |
2024/9/18 |
4,725 |
4,735 |
4,645 |
4,675 |
-0.11% |
46,900 |
2024/9/17 |
4,755 |
4,805 |
4,590 |
4,680 |
-1.99% |
74,000 |
2024/9/13 |
4,815 |
4,840 |
4,760 |
4,775 |
-1.14% |
57,600 |
2024/9/12 |
4,850 |
4,890 |
4,805 |
4,830 |
+2.33% |
80,700 |
2024/9/11 |
4,725 |
4,805 |
4,670 |
4,720 |
-0.11% |
55,300 |
2024/9/10 |
4,760 |
4,805 |
4,710 |
4,725 |
+0.53% |
40,400 |
2024/9/9 |
4,600 |
4,725 |
4,555 |
4,700 |
-1.57% |
61,300 |
2024/9/6 |
4,840 |
4,855 |
4,740 |
4,775 |
-1.24% |
79,000 |
2024/9/5 |
4,745 |
4,940 |
4,720 |
4,835 |
+0.42% |
66,300 |
2024/9/4 |
4,850 |
4,905 |
4,765 |
4,815 |
-4.65% |
91,500 |
2024/9/3 |
5,100 |
5,110 |
5,030 |
5,050 |
-0.79% |
36,700 |
2024/9/2 |
5,210 |
5,210 |
5,080 |
5,090 |
-1.36% |
49,100 |
2024/8/30 |
5,190 |
5,230 |
5,140 |
5,160 |
-0.19% |
54,200 |
2024/8/29 |
5,170 |
5,210 |
5,100 |
5,170 |
-1.90% |
105,800 |
2024/8/28 |
5,300 |
5,370 |
5,160 |
5,270 |
+6.57% |
255,000 |
2024/8/27 |
4,785 |
4,950 |
4,785 |
4,945 |
+3.45% |
46,200 |
2024/8/26 |
4,840 |
4,865 |
4,755 |
4,780 |
-1.54% |
40,100 |
2024/8/23 |
4,840 |
4,895 |
4,820 |
4,855 |
+0.21% |
33,700 |
2024/8/22 |
4,865 |
4,890 |
4,800 |
4,845 |
-1.02% |
43,800 |
2024/8/21 |
4,860 |
4,915 |
4,840 |
4,895 |
-1.51% |
49,300 |
2024/8/20 |
4,910 |
4,985 |
4,880 |
4,970 |
+2.69% |
48,000 |
2024/8/19 |
4,950 |
4,980 |
4,810 |
4,840 |
-2.12% |
101,800 |
2024/8/16 |
4,750 |
4,960 |
4,750 |
4,945 |
+7.27% |
87,200 |
2024/8/15 |
4,570 |
4,670 |
4,560 |
4,610 |
+0.88% |
77,600 |
2024/8/14 |
4,680 |
4,685 |
4,535 |
4,570 |
-2.25% |
148,600 |
2024/8/13 |
4,550 |
4,720 |
4,550 |
4,675 |
+2.86% |
121,600 |
2024/8/9 |
4,615 |
4,730 |
4,355 |
4,545 |
-10.36% |
219,700 |
2024/8/8 |
5,000 |
5,150 |
4,965 |
5,070 |
+1.40% |
93,700 |
2024/8/7 |
4,890 |
5,180 |
4,860 |
5,000 |
+0.81% |
122,300 |
2024/8/6 |
4,585 |
5,080 |
4,585 |
4,960 |
+13.37% |
94,600 |
2024/8/5 |
4,970 |
4,975 |
4,370 |
4,375 |
-18.53% |
139,200 |
2024/8/2 |
5,630 |
5,630 |
5,370 |
5,370 |
-8.83% |
143,400 |
2024/8/1 |
6,160 |
6,220 |
5,810 |
5,890 |
-5.91% |
102,600 |
2024/7/31 |
6,080 |
6,270 |
6,040 |
6,260 |
+1.62% |
42,100 |
2024/7/30 |
6,190 |
6,210 |
6,090 |
6,160 |
-0.48% |
44,200 |
2024/7/29 |
6,160 |
6,260 |
6,160 |
6,190 |
+1.31% |
24,400 |
2024/7/26 |
6,090 |
6,180 |
6,090 |
6,110 |
+0.66% |
38,300 |
2024/7/25 |
6,250 |
6,250 |
6,070 |
6,070 |
-4.71% |
62,000 |
2024/7/24 |
6,510 |
6,550 |
6,370 |
6,370 |
-2.60% |
43,200 |
2024/7/23 |
6,560 |
6,640 |
6,520 |
6,540 |
+0.62% |
36,500 |
2024/7/22 |
6,630 |
6,660 |
6,500 |
6,500 |
-2.69% |
49,600 |
2024/7/19 |
6,730 |
6,790 |
6,660 |
6,680 |
-1.18% |
37,000 |
2024/7/18 |
6,760 |
6,820 |
6,700 |
6,760 |
-2.03% |
52,600 |
2024/7/17 |
6,850 |
6,970 |
6,840 |
6,900 |
+1.47% |
54,900 |
2024/7/16 |
6,800 |
6,830 |
6,770 |
6,800 |
+0.59% |
31,800 |
2024/7/12 |
6,650 |
6,790 |
6,610 |
6,760 |
+0.90% |
49,600 |
2024/7/11 |
6,700 |
6,700 |
6,600 |
6,700 |
+0.75% |
46,400 |
2024/7/10 |
6,810 |
6,820 |
6,590 |
6,650 |
-1.92% |
92,700 |
2024/7/9 |
6,670 |
6,820 |
6,670 |
6,780 |
+1.80% |
66,500 |
2024/7/8 |
6,760 |
6,760 |
6,660 |
6,660 |
-0.89% |
52,800 |
2024/7/5 |
6,810 |
6,810 |
6,700 |
6,720 |
-1.03% |
47,600 |
2024/7/4 |
6,750 |
6,810 |
6,690 |
6,790 |
+1.04% |
78,400 |
2024/7/3 |
6,600 |
6,730 |
6,600 |
6,720 |
+1.51% |
56,100 |
2024/7/2 |
6,650 |
6,650 |
6,550 |
6,620 |
-0.45% |
49,100 |
2024/7/1 |
6,710 |
6,720 |
6,610 |
6,650 |
-0.15% |
43,400 |
2024/6/28 |
6,710 |
6,720 |
6,640 |
6,660 |
+0.15% |
36,500 |
2024/6/27 |
6,660 |
6,680 |
6,610 |
6,650 |
+0.61% |
46,500 |
2024/6/26 |
6,590 |
6,680 |
6,560 |
6,610 |
-0.30% |
43,200 |
2024/6/25 |
6,620 |
6,650 |
6,580 |
6,630 |
+0.76% |
48,700 |
2024/6/24 |
6,560 |
6,610 |
6,530 |
6,580 |
-0.15% |
47,900 |
2024/6/21 |
6,630 |
6,670 |
6,560 |
6,590 |
-0.60% |
94,700 |
2024/6/20 |
6,600 |
6,650 |
6,600 |
6,630 |
-0.30% |
29,400 |
2024/6/19 |
6,700 |
6,760 |
6,640 |
6,650 |
+0.30% |
48,400 |
2024/6/18 |
6,670 |
6,670 |
6,600 |
6,630 |
+0.91% |
32,500 |
2024/6/17 |
6,670 |
6,670 |
6,520 |
6,570 |
-1.50% |
58,600 |
2024/6/14 |
6,500 |
6,740 |
6,500 |
6,670 |
+1.52% |
70,500 |
2024/6/13 |
6,720 |
6,730 |
6,550 |
6,570 |
-1.65% |
65,500 |
2024/6/12 |
6,660 |
6,700 |
6,610 |
6,680 |
+1.06% |
52,200 |
2024/6/11 |
6,650 |
6,710 |
6,610 |
6,610 |
-0.60% |
34,000 |
2024/6/10 |
6,560 |
6,670 |
6,560 |
6,650 |
+0.76% |
45,700 |
2024/6/7 |
6,540 |
6,650 |
6,520 |
6,600 |
+0.30% |
53,500 |
2024/6/6 |
6,660 |
6,680 |
6,560 |
6,580 |
-0.75% |
64,600 |
2024/6/5 |
6,820 |
6,820 |
6,560 |
6,630 |
-4.19% |
105,900 |
2024/6/4 |
6,870 |
6,960 |
6,850 |
6,920 |
+0.87% |
68,000 |
2024/6/3 |
7,050 |
7,050 |
6,850 |
6,860 |
-1.01% |
41,200 |
2024/5/31 |
6,700 |
6,930 |
6,700 |
6,930 |
+2.36% |
45,000 |
2024/5/30 |
6,780 |
6,800 |
6,640 |
6,770 |
-1.60% |
74,100 |
2024/5/29 |
7,120 |
7,160 |
6,880 |
6,880 |
-3.23% |
48,600 |
2024/5/28 |
7,090 |
7,180 |
7,060 |
7,110 |
+0.28% |
49,500 |
2024/5/27 |
7,050 |
7,100 |
7,040 |
7,090 |
+0.57% |
33,300 |
2024/5/24 |
7,110 |
7,150 |
7,050 |
7,050 |
-2.62% |
60,200 |
2024/5/23 |
7,350 |
7,350 |
7,240 |
7,240 |
-0.41% |
58,000 |
2024/5/22 |
7,420 |
7,420 |
7,230 |
7,270 |
-0.27% |
49,000 |
2024/5/21 |
7,370 |
7,430 |
7,290 |
7,290 |
-1.62% |
47,000 |
2024/5/20 |
7,410 |
7,440 |
7,360 |
7,410 |
+1.37% |
65,400 |
2024/5/17 |
7,230 |
7,340 |
7,170 |
7,310 |
+2.24% |
55,700 |
2024/5/16 |
7,290 |
7,300 |
7,150 |
7,150 |
-0.42% |
54,300 |
2024/5/15 |
7,300 |
7,380 |
7,160 |
7,180 |
+0.28% |
92,200 |
2024/5/14 |
7,320 |
7,340 |
7,090 |
7,160 |
-2.19% |
127,100 |
2024/5/13 |
7,210 |
7,380 |
7,070 |
7,320 |
+3.68% |
253,800 |
2024/5/10 |
7,020 |
7,090 |
6,960 |
7,060 |
+0.14% |
114,200 |
2024/5/9 |
7,000 |
7,120 |
6,930 |
7,050 |
+0.71% |
104,500 |
2024/5/8 |
7,050 |
7,080 |
7,000 |
7,000 |
-0.28% |
66,100 |
2024/5/7 |
7,090 |
7,150 |
7,020 |
7,020 |
+0.29% |
59,600 |
2024/5/2 |
7,020 |
7,030 |
6,960 |
7,000 |
-0.43% |
46,000 |
2024/5/1 |
7,030 |
7,100 |
6,990 |
7,030 |
-1.13% |
49,400 |
2024/4/30 |
7,040 |
7,250 |
6,980 |
7,110 |
+1.72% |
96,600 |
2024/4/26 |
7,030 |
7,050 |
6,880 |
6,990 |
+0.58% |
64,700 |
2024/4/25 |
7,000 |
7,030 |
6,950 |
6,950 |
-1.84% |
58,600 |
2024/4/24 |
7,040 |
7,180 |
7,020 |
7,080 |
+1.58% |
95,600 |
2024/4/23 |
7,110 |
7,110 |
6,910 |
6,970 |
-0.14% |
55,700 |
2024/4/22 |
6,950 |
7,000 |
6,840 |
6,980 |
+0.72% |
69,500 |
2024/4/19 |
7,250 |
7,250 |
6,840 |
6,930 |
-5.20% |
128,700 |
2024/4/18 |
7,000 |
7,330 |
6,970 |
7,310 |
+2.96% |
88,800 |
2024/4/17 |
7,250 |
7,290 |
7,070 |
7,100 |
-1.25% |
90,300 |
2024/4/16 |
7,460 |
7,460 |
7,190 |
7,190 |
-4.77% |
91,100 |
2024/4/15 |
7,510 |
7,590 |
7,510 |
7,550 |
-1.44% |
53,200 |
2024/4/12 |
7,720 |
7,770 |
7,650 |
7,660 |
+0.26% |
68,800 |
2024/4/11 |
7,510 |
7,680 |
7,510 |
7,640 |
+0.66% |
60,800 |
2024/4/10 |
7,700 |
7,730 |
7,590 |
7,590 |
-0.65% |
56,100 |
2024/4/9 |
7,600 |
7,690 |
7,580 |
7,640 |
+0.39% |
50,600 |
2024/4/8 |
7,480 |
7,610 |
7,470 |
7,610 |
+1.87% |
87,100 |
2024/4/5 |
7,580 |
7,600 |
7,460 |
7,470 |
-3.24% |
112,600 |
2024/4/4 |
7,730 |
7,780 |
7,670 |
7,720 |
+0.52% |
70,300 |
2024/4/3 |
7,650 |
7,770 |
7,560 |
7,680 |
-2.29% |
137,500 |
2024/4/2 |
7,770 |
7,990 |
7,730 |
7,860 |
+2.75% |
128,500 |
2024/4/1 |
7,900 |
7,930 |
7,650 |
7,650 |
-2.55% |
56,700 |
2024/3/29 |
7,780 |
7,890 |
7,740 |
7,850 |
+1.03% |
47,300 |
2024/3/28 |
7,850 |
7,910 |
7,740 |
7,770 |
-1.89% |
98,800 |
2024/3/27 |
7,880 |
8,010 |
7,880 |
7,920 |
+0.38% |
141,600 |
2024/3/26 |
7,810 |
7,960 |
7,770 |
7,890 |
+1.02% |
92,200 |
2024/3/25 |
7,910 |
7,960 |
7,810 |
7,810 |
-0.76% |
139,900 |
|