日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
5,026 |
5,082 |
5,013 |
5,013 |
-0.04% |
1,339,600 |
2024/7/25 |
5,000 |
5,065 |
4,983 |
5,015 |
-0.97% |
1,778,800 |
2024/7/24 |
5,145 |
5,165 |
5,064 |
5,064 |
-2.56% |
1,710,700 |
2024/7/23 |
5,219 |
5,270 |
5,181 |
5,197 |
+1.15% |
1,356,100 |
2024/7/22 |
5,206 |
5,211 |
5,111 |
5,138 |
-1.95% |
1,859,900 |
2024/7/19 |
5,260 |
5,295 |
5,207 |
5,240 |
-0.10% |
1,518,000 |
2024/7/18 |
5,300 |
5,300 |
5,188 |
5,245 |
-2.82% |
2,329,400 |
2024/7/17 |
5,388 |
5,427 |
5,326 |
5,397 |
+0.84% |
3,573,300 |
2024/7/16 |
5,400 |
5,425 |
5,313 |
5,352 |
-0.04% |
11,952,900 |
2024/7/12 |
5,452 |
5,455 |
5,341 |
5,354 |
-2.71% |
1,920,500 |
2024/7/11 |
5,480 |
5,533 |
5,428 |
5,503 |
+1.36% |
4,530,400 |
2024/7/10 |
5,412 |
5,429 |
5,340 |
5,429 |
+0.35% |
2,638,700 |
2024/7/9 |
5,293 |
5,422 |
5,261 |
5,410 |
+3.05% |
8,125,500 |
2024/7/8 |
5,295 |
5,315 |
5,196 |
5,250 |
-2.34% |
5,458,500 |
2024/7/5 |
5,499 |
5,538 |
5,372 |
5,376 |
-2.29% |
1,582,700 |
2024/7/4 |
5,411 |
5,537 |
5,408 |
5,502 |
+2.71% |
1,933,100 |
2024/7/3 |
5,305 |
5,369 |
5,242 |
5,357 |
+1.38% |
1,703,900 |
2024/7/2 |
5,301 |
5,322 |
5,217 |
5,284 |
+0.06% |
1,402,900 |
2024/7/1 |
5,375 |
5,385 |
5,251 |
5,281 |
+0.72% |
1,615,500 |
2024/6/28 |
5,090 |
5,328 |
5,058 |
5,243 |
+0.00% |
4,251,500 |
2024/6/27 |
5,231 |
5,268 |
5,230 |
5,243 |
-0.21% |
553,900 |
2024/6/26 |
5,304 |
5,305 |
5,218 |
5,254 |
-0.36% |
733,800 |
2024/6/25 |
5,227 |
5,293 |
5,211 |
5,273 |
+1.60% |
712,100 |
2024/6/24 |
5,201 |
5,220 |
5,124 |
5,190 |
-0.21% |
1,134,000 |
2024/6/21 |
5,300 |
5,313 |
5,172 |
5,201 |
-0.99% |
1,594,400 |
2024/6/20 |
5,351 |
5,357 |
5,238 |
5,253 |
-2.79% |
1,050,100 |
2024/6/19 |
5,406 |
5,448 |
5,372 |
5,404 |
-0.04% |
433,900 |
2024/6/18 |
5,447 |
5,468 |
5,383 |
5,406 |
+0.17% |
412,800 |
2024/6/17 |
5,500 |
5,507 |
5,380 |
5,397 |
-2.77% |
577,200 |
2024/6/14 |
5,494 |
5,587 |
5,483 |
5,551 |
+0.27% |
653,000 |
2024/6/13 |
5,712 |
5,722 |
5,536 |
5,536 |
-3.08% |
655,000 |
2024/6/12 |
5,685 |
5,714 |
5,638 |
5,712 |
+0.04% |
395,400 |
2024/6/11 |
5,770 |
5,784 |
5,681 |
5,710 |
-1.47% |
581,100 |
2024/6/10 |
5,686 |
5,803 |
5,663 |
5,795 |
+2.49% |
588,000 |
2024/6/7 |
5,749 |
5,749 |
5,632 |
5,654 |
-0.11% |
580,900 |
2024/6/6 |
5,670 |
5,725 |
5,634 |
5,660 |
+1.54% |
897,900 |
2024/6/5 |
5,674 |
5,675 |
5,559 |
5,574 |
-2.40% |
787,400 |
2024/6/4 |
5,696 |
5,778 |
5,681 |
5,711 |
-0.70% |
968,400 |
2024/6/3 |
5,930 |
6,028 |
5,722 |
5,751 |
-1.51% |
1,339,100 |
2024/5/31 |
5,761 |
5,844 |
5,741 |
5,839 |
+2.37% |
1,331,200 |
2024/5/30 |
5,686 |
5,715 |
5,606 |
5,704 |
-0.73% |
560,500 |
2024/5/29 |
5,819 |
5,853 |
5,740 |
5,746 |
-1.08% |
720,500 |
2024/5/28 |
5,780 |
5,878 |
5,777 |
5,809 |
+1.40% |
954,100 |
2024/5/27 |
5,671 |
5,744 |
5,663 |
5,729 |
+1.40% |
558,700 |
2024/5/24 |
5,600 |
5,675 |
5,583 |
5,650 |
-0.53% |
566,800 |
2024/5/23 |
5,660 |
5,697 |
5,592 |
5,680 |
+0.58% |
613,700 |
2024/5/22 |
5,705 |
5,744 |
5,647 |
5,647 |
-0.62% |
724,200 |
2024/5/21 |
5,687 |
5,729 |
5,659 |
5,682 |
+0.26% |
438,900 |
2024/5/20 |
5,623 |
5,715 |
5,595 |
5,667 |
+1.20% |
533,900 |
2024/5/17 |
5,600 |
5,634 |
5,569 |
5,600 |
-0.18% |
654,100 |
2024/5/16 |
5,625 |
5,654 |
5,569 |
5,610 |
-0.16% |
692,200 |
2024/5/15 |
5,600 |
5,727 |
5,591 |
5,619 |
+0.83% |
696,700 |
2024/5/14 |
5,600 |
5,644 |
5,528 |
5,573 |
-0.46% |
602,100 |
2024/5/13 |
5,570 |
5,625 |
5,540 |
5,599 |
-0.23% |
533,100 |
2024/5/10 |
5,698 |
5,722 |
5,562 |
5,612 |
-0.67% |
930,700 |
2024/5/9 |
5,620 |
5,749 |
5,596 |
5,650 |
+0.48% |
860,200 |
2024/5/8 |
5,716 |
5,729 |
5,588 |
5,623 |
-2.41% |
973,800 |
2024/5/7 |
5,772 |
5,820 |
5,725 |
5,762 |
-0.16% |
865,800 |
2024/5/2 |
5,785 |
5,786 |
5,702 |
5,771 |
-0.71% |
994,300 |
2024/5/1 |
5,849 |
5,890 |
5,785 |
5,812 |
-3.02% |
1,110,300 |
2024/4/30 |
5,900 |
6,070 |
5,864 |
5,993 |
+6.32% |
2,281,300 |
2024/4/26 |
6,030 |
6,098 |
5,606 |
5,637 |
-6.98% |
3,793,200 |
2024/4/25 |
6,257 |
6,269 |
6,054 |
6,060 |
-3.07% |
822,800 |
2024/4/24 |
6,103 |
6,262 |
6,077 |
6,252 |
+3.30% |
775,000 |
2024/4/23 |
6,162 |
6,213 |
6,003 |
6,052 |
-2.42% |
811,100 |
2024/4/22 |
6,110 |
6,233 |
6,103 |
6,202 |
+2.21% |
789,400 |
2024/4/19 |
6,065 |
6,109 |
5,943 |
6,068 |
-0.49% |
726,800 |
2024/4/18 |
6,012 |
6,139 |
5,989 |
6,098 |
+0.53% |
487,600 |
2024/4/17 |
6,197 |
6,203 |
6,010 |
6,066 |
-0.85% |
562,000 |
2024/4/16 |
6,200 |
6,318 |
6,094 |
6,118 |
+0.30% |
1,084,300 |
2024/4/15 |
5,993 |
6,120 |
5,981 |
6,100 |
-0.47% |
605,700 |
2024/4/12 |
6,140 |
6,174 |
6,105 |
6,129 |
+0.20% |
415,800 |
2024/4/11 |
6,080 |
6,142 |
6,056 |
6,117 |
+0.11% |
561,800 |
2024/4/10 |
6,091 |
6,125 |
6,039 |
6,110 |
+0.66% |
521,800 |
2024/4/9 |
6,002 |
6,089 |
6,002 |
6,070 |
+1.71% |
438,100 |
2024/4/8 |
5,928 |
5,968 |
5,900 |
5,968 |
+1.51% |
334,800 |
2024/4/5 |
5,835 |
5,900 |
5,785 |
5,879 |
-0.93% |
503,800 |
2024/4/4 |
5,993 |
6,003 |
5,898 |
5,934 |
-0.13% |
641,700 |
2024/4/3 |
5,940 |
6,018 |
5,904 |
5,942 |
-0.42% |
705,200 |
2024/4/2 |
6,009 |
6,012 |
5,878 |
5,967 |
+0.74% |
1,053,600 |
2024/4/1 |
6,180 |
6,230 |
5,803 |
5,923 |
-4.79% |
1,630,700 |
2024/3/29 |
6,181 |
6,256 |
6,152 |
6,221 |
+1.04% |
666,600 |
2024/3/28 |
6,110 |
6,210 |
6,096 |
6,157 |
-1.31% |
516,600 |
2024/3/27 |
6,262 |
6,285 |
6,217 |
6,239 |
+0.42% |
632,700 |
2024/3/26 |
6,155 |
6,258 |
6,123 |
6,213 |
+1.47% |
723,800 |
2024/3/25 |
6,141 |
6,211 |
6,120 |
6,123 |
-0.58% |
681,100 |
2024/3/22 |
6,098 |
6,175 |
6,039 |
6,159 |
+1.99% |
857,200 |
2024/3/21 |
6,001 |
6,108 |
5,990 |
6,039 |
+1.65% |
881,600 |
2024/3/19 |
5,755 |
5,950 |
5,735 |
5,941 |
+3.32% |
1,096,200 |
2024/3/18 |
5,681 |
5,751 |
5,667 |
5,750 |
+2.51% |
793,100 |
2024/3/15 |
5,661 |
5,719 |
5,552 |
5,609 |
+3.09% |
1,475,500 |
2024/3/14 |
5,415 |
5,464 |
5,401 |
5,441 |
+0.28% |
789,600 |
2024/3/13 |
5,479 |
5,544 |
5,396 |
5,426 |
-0.60% |
942,100 |
2024/3/12 |
5,396 |
5,462 |
5,351 |
5,459 |
+0.31% |
771,600 |
2024/3/11 |
5,596 |
5,611 |
5,361 |
5,442 |
-5.46% |
1,180,900 |
2024/3/8 |
5,720 |
5,791 |
5,665 |
5,756 |
-1.10% |
784,800 |
2024/3/7 |
6,008 |
6,060 |
5,781 |
5,820 |
-3.26% |
1,012,700 |
2024/3/6 |
5,896 |
6,019 |
5,851 |
6,016 |
+2.68% |
789,000 |
2024/3/5 |
5,800 |
5,893 |
5,760 |
5,859 |
+0.91% |
833,000 |
2024/3/4 |
5,699 |
5,838 |
5,667 |
5,806 |
+1.86% |
1,023,000 |
2024/3/1 |
5,650 |
5,721 |
5,612 |
5,700 |
+0.94% |
700,500 |
2024/2/29 |
5,702 |
5,709 |
5,570 |
5,647 |
-1.28% |
753,900 |
2024/2/28 |
5,716 |
5,754 |
5,657 |
5,720 |
+0.51% |
876,900 |
2024/2/27 |
5,650 |
5,735 |
5,567 |
5,691 |
+2.15% |
1,134,100 |
2024/2/26 |
5,558 |
5,625 |
5,508 |
5,571 |
+1.09% |
978,400 |
2024/2/22 |
5,505 |
5,568 |
5,464 |
5,511 |
+0.36% |
641,400 |
2024/2/21 |
5,418 |
5,500 |
5,375 |
5,491 |
+0.62% |
757,800 |
2024/2/20 |
5,330 |
5,475 |
5,307 |
5,457 |
+3.63% |
1,211,400 |
2024/2/19 |
5,189 |
5,278 |
5,145 |
5,266 |
+0.86% |
642,400 |
2024/2/16 |
5,183 |
5,264 |
5,179 |
5,221 |
+0.56% |
796,700 |
2024/2/15 |
5,262 |
5,289 |
5,145 |
5,192 |
-0.95% |
751,300 |
2024/2/14 |
5,400 |
5,400 |
5,214 |
5,242 |
-2.89% |
720,900 |
2024/2/13 |
5,342 |
5,404 |
5,301 |
5,398 |
+1.79% |
739,700 |
2024/2/9 |
5,232 |
5,336 |
5,200 |
5,303 |
+0.59% |
647,100 |
2024/2/8 |
5,278 |
5,284 |
5,167 |
5,272 |
-0.11% |
1,151,500 |
2024/2/7 |
5,180 |
5,375 |
5,180 |
5,278 |
+1.99% |
1,419,500 |
2024/2/6 |
5,260 |
5,267 |
5,126 |
5,175 |
-2.32% |
1,499,300 |
2024/2/5 |
5,367 |
5,477 |
5,260 |
5,298 |
+0.68% |
2,208,900 |
2024/2/2 |
5,592 |
5,817 |
5,256 |
5,262 |
-5.92% |
3,959,600 |
2024/2/1 |
5,526 |
5,608 |
5,495 |
5,593 |
+0.68% |
789,000 |
2024/1/31 |
5,500 |
5,570 |
5,476 |
5,555 |
+1.52% |
866,700 |
2024/1/30 |
5,480 |
5,525 |
5,446 |
5,472 |
-1.16% |
761,800 |
2024/1/29 |
5,476 |
5,544 |
5,467 |
5,536 |
+2.69% |
548,400 |
|