日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
5,240 |
5,280 |
5,200 |
5,270 |
+0.96% |
255,900 |
2024/9/18 |
5,250 |
5,260 |
5,170 |
5,220 |
-0.76% |
276,800 |
2024/9/17 |
5,240 |
5,280 |
5,200 |
5,260 |
+2.33% |
329,400 |
2024/9/13 |
5,160 |
5,180 |
5,120 |
5,140 |
+0.00% |
228,100 |
2024/9/12 |
5,150 |
5,180 |
5,110 |
5,140 |
+1.78% |
197,500 |
2024/9/11 |
5,180 |
5,210 |
5,010 |
5,050 |
-4.17% |
305,500 |
2024/9/10 |
5,310 |
5,340 |
5,250 |
5,270 |
-0.38% |
197,900 |
2024/9/9 |
5,200 |
5,290 |
5,170 |
5,290 |
-1.31% |
261,400 |
2024/9/6 |
5,440 |
5,450 |
5,340 |
5,360 |
-0.92% |
182,700 |
2024/9/5 |
5,390 |
5,490 |
5,320 |
5,410 |
-0.55% |
268,600 |
2024/9/4 |
5,530 |
5,580 |
5,430 |
5,440 |
-5.06% |
510,500 |
2024/9/3 |
5,810 |
5,840 |
5,730 |
5,730 |
-1.55% |
255,800 |
2024/9/2 |
5,820 |
5,870 |
5,790 |
5,820 |
+0.00% |
179,900 |
2024/8/30 |
5,890 |
5,890 |
5,820 |
5,820 |
-0.34% |
128,800 |
2024/8/29 |
5,860 |
5,870 |
5,800 |
5,840 |
-0.68% |
409,700 |
2024/8/28 |
5,880 |
5,900 |
5,840 |
5,880 |
-0.84% |
97,800 |
2024/8/27 |
5,880 |
5,960 |
5,840 |
5,930 |
+1.37% |
222,500 |
2024/8/26 |
5,790 |
5,850 |
5,760 |
5,850 |
+1.39% |
198,800 |
2024/8/23 |
5,760 |
5,800 |
5,710 |
5,770 |
+1.41% |
163,900 |
2024/8/22 |
5,680 |
5,710 |
5,650 |
5,690 |
+0.71% |
153,200 |
2024/8/21 |
5,630 |
5,700 |
5,620 |
5,650 |
-1.22% |
208,500 |
2024/8/20 |
5,770 |
5,780 |
5,680 |
5,720 |
+0.18% |
167,400 |
2024/8/19 |
5,780 |
5,840 |
5,700 |
5,710 |
-1.89% |
229,900 |
2024/8/16 |
5,800 |
5,840 |
5,760 |
5,820 |
+2.11% |
253,800 |
2024/8/15 |
5,600 |
5,750 |
5,580 |
5,700 |
+0.88% |
215,500 |
2024/8/14 |
5,570 |
5,660 |
5,530 |
5,650 |
+0.71% |
236,700 |
2024/8/13 |
5,750 |
5,750 |
5,570 |
5,610 |
+0.54% |
298,100 |
2024/8/9 |
5,670 |
5,760 |
5,510 |
5,580 |
+0.18% |
398,600 |
2024/8/8 |
5,530 |
5,880 |
5,520 |
5,570 |
+1.27% |
595,400 |
2024/8/7 |
5,340 |
5,660 |
5,280 |
5,500 |
+0.00% |
374,400 |
2024/8/6 |
5,430 |
5,640 |
5,400 |
5,500 |
+7.84% |
379,900 |
2024/8/5 |
5,570 |
5,600 |
4,925 |
5,100 |
-11.61% |
682,400 |
2024/8/2 |
5,920 |
6,040 |
5,760 |
5,770 |
-4.94% |
459,900 |
2024/8/1 |
6,260 |
6,260 |
6,020 |
6,070 |
-3.04% |
239,000 |
2024/7/31 |
6,050 |
6,260 |
6,040 |
6,260 |
+2.62% |
249,700 |
2024/7/30 |
6,070 |
6,140 |
6,040 |
6,100 |
+0.00% |
192,900 |
2024/7/29 |
6,010 |
6,130 |
6,010 |
6,100 |
+1.67% |
192,800 |
2024/7/26 |
6,010 |
6,090 |
5,990 |
6,000 |
+0.00% |
201,200 |
2024/7/25 |
6,040 |
6,060 |
5,970 |
6,000 |
-1.48% |
308,600 |
2024/7/24 |
6,150 |
6,180 |
6,090 |
6,090 |
-1.93% |
233,000 |
2024/7/23 |
6,190 |
6,290 |
6,180 |
6,210 |
+0.98% |
221,700 |
2024/7/22 |
6,270 |
6,270 |
6,110 |
6,150 |
-2.23% |
322,600 |
2024/7/19 |
6,450 |
6,450 |
6,290 |
6,290 |
-2.48% |
225,900 |
2024/7/18 |
6,460 |
6,510 |
6,440 |
6,450 |
+0.16% |
158,600 |
2024/7/17 |
6,510 |
6,540 |
6,440 |
6,440 |
-0.62% |
132,700 |
2024/7/16 |
6,460 |
6,570 |
6,450 |
6,480 |
+0.78% |
238,500 |
2024/7/12 |
6,410 |
6,540 |
6,410 |
6,430 |
+0.16% |
324,300 |
2024/7/11 |
6,370 |
6,420 |
6,340 |
6,420 |
+1.10% |
220,900 |
2024/7/10 |
6,370 |
6,410 |
6,320 |
6,350 |
-1.09% |
212,900 |
2024/7/9 |
6,460 |
6,480 |
6,380 |
6,420 |
-0.93% |
212,000 |
2024/7/8 |
6,580 |
6,630 |
6,480 |
6,480 |
-1.52% |
222,200 |
2024/7/5 |
6,640 |
6,770 |
6,580 |
6,580 |
+0.15% |
247,900 |
2024/7/4 |
6,600 |
6,630 |
6,560 |
6,570 |
-0.15% |
210,000 |
2024/7/3 |
6,600 |
6,630 |
6,460 |
6,580 |
-1.20% |
385,300 |
2024/7/2 |
6,530 |
6,670 |
6,500 |
6,660 |
+2.78% |
339,600 |
2024/7/1 |
6,510 |
6,550 |
6,470 |
6,480 |
-0.31% |
276,400 |
2024/6/28 |
6,440 |
6,530 |
6,380 |
6,500 |
+1.09% |
289,000 |
2024/6/27 |
6,440 |
6,490 |
6,410 |
6,430 |
-0.62% |
173,700 |
2024/6/26 |
6,400 |
6,480 |
6,380 |
6,470 |
+1.09% |
220,700 |
2024/6/25 |
6,310 |
6,430 |
6,290 |
6,400 |
+1.59% |
229,500 |
2024/6/24 |
6,280 |
6,300 |
6,190 |
6,300 |
+0.00% |
295,000 |
2024/6/21 |
6,400 |
6,430 |
6,300 |
6,300 |
-0.47% |
265,300 |
2024/6/20 |
6,280 |
6,410 |
6,280 |
6,330 |
+0.80% |
209,800 |
2024/6/19 |
6,310 |
6,350 |
6,270 |
6,280 |
-0.48% |
308,400 |
2024/6/18 |
6,400 |
6,420 |
6,310 |
6,310 |
-0.63% |
199,800 |
2024/6/17 |
6,550 |
6,580 |
6,310 |
6,350 |
-3.05% |
284,000 |
2024/6/14 |
6,400 |
6,590 |
6,380 |
6,550 |
+1.24% |
307,300 |
2024/6/13 |
6,530 |
6,530 |
6,430 |
6,470 |
-0.31% |
256,600 |
2024/6/12 |
6,520 |
6,570 |
6,490 |
6,490 |
+0.00% |
170,900 |
2024/6/11 |
6,480 |
6,620 |
6,470 |
6,490 |
+1.25% |
329,600 |
2024/6/10 |
6,340 |
6,430 |
6,340 |
6,410 |
+1.58% |
133,900 |
2024/6/7 |
6,330 |
6,370 |
6,300 |
6,310 |
+0.32% |
143,900 |
2024/6/6 |
6,320 |
6,360 |
6,260 |
6,290 |
+0.00% |
175,400 |
2024/6/5 |
6,370 |
6,370 |
6,290 |
6,290 |
-2.63% |
239,300 |
2024/6/4 |
6,610 |
6,650 |
6,450 |
6,460 |
-3.15% |
385,900 |
2024/6/3 |
6,630 |
6,770 |
6,610 |
6,670 |
+1.21% |
268,500 |
2024/5/31 |
6,500 |
6,620 |
6,500 |
6,590 |
+0.76% |
562,600 |
2024/5/30 |
6,530 |
6,600 |
6,460 |
6,540 |
-2.10% |
526,400 |
2024/5/29 |
6,690 |
6,790 |
6,640 |
6,680 |
+1.37% |
419,500 |
2024/5/28 |
6,540 |
6,640 |
6,540 |
6,590 |
+0.92% |
201,700 |
2024/5/27 |
6,530 |
6,580 |
6,490 |
6,530 |
+0.00% |
202,500 |
2024/5/24 |
6,560 |
6,590 |
6,530 |
6,530 |
-1.51% |
207,300 |
2024/5/23 |
6,640 |
6,660 |
6,460 |
6,630 |
-1.04% |
368,600 |
2024/5/22 |
6,770 |
6,810 |
6,660 |
6,700 |
-1.90% |
317,600 |
2024/5/21 |
6,850 |
6,910 |
6,820 |
6,830 |
-1.16% |
260,100 |
2024/5/20 |
6,780 |
6,910 |
6,740 |
6,910 |
+2.67% |
303,700 |
2024/5/17 |
6,630 |
6,730 |
6,630 |
6,730 |
+1.66% |
191,800 |
2024/5/16 |
6,760 |
6,790 |
6,620 |
6,620 |
-2.22% |
337,900 |
2024/5/15 |
6,780 |
6,890 |
6,680 |
6,770 |
+0.15% |
405,600 |
2024/5/14 |
6,720 |
6,960 |
6,540 |
6,760 |
+1.05% |
713,600 |
2024/5/13 |
6,690 |
6,700 |
6,560 |
6,690 |
+0.00% |
224,300 |
2024/5/10 |
6,660 |
6,730 |
6,610 |
6,690 |
+1.36% |
254,400 |
2024/5/9 |
6,680 |
6,680 |
6,600 |
6,600 |
+0.00% |
113,400 |
2024/5/8 |
6,720 |
6,750 |
6,560 |
6,600 |
-1.93% |
207,500 |
2024/5/7 |
6,690 |
6,730 |
6,630 |
6,730 |
+1.51% |
209,000 |
2024/5/2 |
6,580 |
6,670 |
6,580 |
6,630 |
+0.00% |
236,200 |
2024/5/1 |
6,610 |
6,700 |
6,550 |
6,630 |
-0.90% |
295,100 |
2024/4/30 |
6,640 |
6,700 |
6,570 |
6,690 |
+0.45% |
202,100 |
2024/4/26 |
6,570 |
6,670 |
6,540 |
6,660 |
+1.99% |
260,900 |
2024/4/25 |
6,730 |
6,740 |
6,530 |
6,530 |
-3.40% |
283,900 |
2024/4/24 |
6,760 |
6,810 |
6,710 |
6,760 |
+0.60% |
206,300 |
2024/4/23 |
6,740 |
6,840 |
6,680 |
6,720 |
-0.44% |
182,700 |
2024/4/22 |
6,690 |
6,850 |
6,610 |
6,750 |
+0.90% |
319,400 |
2024/4/19 |
6,680 |
7,120 |
6,540 |
6,690 |
+0.00% |
1,177,700 |
2024/4/18 |
6,660 |
6,780 |
6,640 |
6,690 |
-1.91% |
317,800 |
2024/4/17 |
6,970 |
6,970 |
6,770 |
6,820 |
-2.85% |
419,300 |
2024/4/16 |
7,270 |
7,290 |
6,990 |
7,020 |
-3.70% |
469,200 |
2024/4/15 |
7,300 |
7,440 |
7,260 |
7,290 |
+1.96% |
508,000 |
2024/4/12 |
7,030 |
7,150 |
7,020 |
7,150 |
+0.00% |
300,900 |
2024/4/11 |
6,910 |
7,270 |
6,910 |
7,150 |
+3.92% |
547,800 |
2024/4/10 |
6,840 |
6,900 |
6,810 |
6,880 |
-0.58% |
273,300 |
2024/4/9 |
6,910 |
6,940 |
6,860 |
6,920 |
+0.14% |
284,400 |
2024/4/8 |
6,950 |
6,960 |
6,800 |
6,910 |
+0.14% |
399,100 |
2024/4/5 |
7,050 |
7,080 |
6,870 |
6,900 |
-1.57% |
593,000 |
2024/4/4 |
6,940 |
7,050 |
6,900 |
7,010 |
+1.45% |
536,400 |
2024/4/3 |
6,860 |
7,010 |
6,830 |
6,910 |
+2.22% |
502,300 |
2024/4/2 |
6,760 |
6,840 |
6,660 |
6,760 |
+1.50% |
364,800 |
2024/4/1 |
6,870 |
6,880 |
6,630 |
6,660 |
-2.92% |
440,000 |
2024/3/29 |
6,930 |
6,960 |
6,800 |
6,860 |
+0.29% |
281,500 |
2024/3/28 |
6,800 |
6,910 |
6,770 |
6,840 |
-0.29% |
345,300 |
2024/3/27 |
6,840 |
6,900 |
6,820 |
6,860 |
+0.44% |
430,300 |
2024/3/26 |
6,920 |
6,960 |
6,780 |
6,830 |
-1.16% |
507,800 |
2024/3/25 |
6,840 |
6,940 |
6,770 |
6,910 |
+1.62% |
345,300 |
|