日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,855 |
4,915 |
4,805 |
4,865 |
+0.21% |
33,000 |
2024/7/25 |
4,840 |
4,965 |
4,790 |
4,855 |
+0.62% |
62,400 |
2024/7/24 |
4,820 |
4,990 |
4,820 |
4,825 |
-0.10% |
35,900 |
2024/7/23 |
4,770 |
4,865 |
4,770 |
4,830 |
+1.58% |
19,600 |
2024/7/22 |
4,750 |
4,810 |
4,680 |
4,755 |
-0.63% |
19,000 |
2024/7/19 |
4,725 |
4,830 |
4,700 |
4,785 |
+0.00% |
30,500 |
2024/7/18 |
4,845 |
4,955 |
4,785 |
4,785 |
-1.24% |
18,900 |
2024/7/17 |
4,930 |
4,990 |
4,825 |
4,845 |
-1.52% |
22,600 |
2024/7/16 |
4,865 |
4,925 |
4,860 |
4,920 |
+1.23% |
17,200 |
2024/7/12 |
4,830 |
4,915 |
4,800 |
4,860 |
+1.57% |
30,400 |
2024/7/11 |
4,815 |
4,830 |
4,700 |
4,785 |
+0.00% |
23,000 |
2024/7/10 |
4,865 |
4,880 |
4,755 |
4,785 |
-0.52% |
38,600 |
2024/7/9 |
4,645 |
4,840 |
4,645 |
4,810 |
+3.89% |
29,200 |
2024/7/8 |
4,630 |
4,660 |
4,580 |
4,630 |
-0.54% |
20,900 |
2024/7/5 |
4,710 |
4,775 |
4,655 |
4,655 |
-0.85% |
18,400 |
2024/7/4 |
4,730 |
4,735 |
4,635 |
4,695 |
-0.95% |
22,400 |
2024/7/3 |
4,725 |
4,785 |
4,645 |
4,740 |
+0.32% |
33,900 |
2024/7/2 |
4,740 |
4,790 |
4,725 |
4,725 |
+0.00% |
19,100 |
2024/7/1 |
4,795 |
4,795 |
4,710 |
4,725 |
-1.46% |
21,500 |
2024/6/28 |
4,885 |
4,895 |
4,760 |
4,795 |
-2.44% |
37,300 |
2024/6/27 |
4,920 |
5,030 |
4,890 |
4,915 |
+0.51% |
53,900 |
2024/6/26 |
4,850 |
5,000 |
4,850 |
4,890 |
+0.82% |
37,700 |
2024/6/25 |
4,830 |
4,890 |
4,795 |
4,850 |
+1.89% |
34,500 |
2024/6/24 |
4,655 |
4,800 |
4,650 |
4,760 |
+3.37% |
36,600 |
2024/6/21 |
4,740 |
4,740 |
4,560 |
4,605 |
-1.50% |
43,300 |
2024/6/20 |
4,695 |
4,740 |
4,640 |
4,675 |
-0.21% |
39,500 |
2024/6/19 |
4,600 |
4,700 |
4,600 |
4,685 |
+1.85% |
31,000 |
2024/6/18 |
4,570 |
4,615 |
4,540 |
4,600 |
+1.66% |
44,300 |
2024/6/17 |
4,405 |
4,540 |
4,405 |
4,525 |
+1.46% |
48,700 |
2024/6/14 |
4,250 |
4,480 |
4,250 |
4,460 |
+4.57% |
59,200 |
2024/6/13 |
4,450 |
4,450 |
4,220 |
4,265 |
-3.72% |
31,600 |
2024/6/12 |
4,490 |
4,490 |
4,430 |
4,430 |
-0.67% |
28,400 |
2024/6/11 |
4,400 |
4,545 |
4,400 |
4,460 |
+0.11% |
34,000 |
2024/6/10 |
4,430 |
4,515 |
4,420 |
4,455 |
+0.56% |
30,800 |
2024/6/7 |
4,245 |
4,430 |
4,245 |
4,430 |
+2.67% |
30,200 |
2024/6/6 |
4,290 |
4,350 |
4,235 |
4,315 |
+0.58% |
38,800 |
2024/6/5 |
4,230 |
4,440 |
4,230 |
4,290 |
+1.30% |
53,800 |
2024/6/4 |
4,195 |
4,315 |
4,190 |
4,235 |
+0.95% |
42,400 |
2024/6/3 |
4,180 |
4,260 |
4,135 |
4,195 |
+0.36% |
43,400 |
2024/5/31 |
4,015 |
4,290 |
4,015 |
4,180 |
+5.03% |
63,000 |
2024/5/30 |
3,905 |
4,020 |
3,905 |
3,980 |
+1.92% |
41,800 |
2024/5/29 |
3,910 |
3,935 |
3,880 |
3,905 |
-0.51% |
17,500 |
2024/5/28 |
4,005 |
4,005 |
3,915 |
3,925 |
-2.00% |
23,500 |
2024/5/27 |
4,100 |
4,100 |
3,930 |
4,005 |
-2.32% |
27,200 |
2024/5/24 |
4,070 |
4,165 |
4,045 |
4,100 |
+0.00% |
31,800 |
2024/5/23 |
4,070 |
4,130 |
4,030 |
4,100 |
+1.11% |
13,400 |
2024/5/22 |
4,030 |
4,085 |
3,995 |
4,055 |
+0.62% |
25,900 |
2024/5/21 |
4,020 |
4,100 |
4,020 |
4,030 |
+0.50% |
19,300 |
2024/5/20 |
3,960 |
4,040 |
3,960 |
4,010 |
+1.26% |
21,300 |
2024/5/17 |
3,980 |
4,000 |
3,915 |
3,960 |
+0.00% |
19,700 |
2024/5/16 |
3,925 |
3,985 |
3,910 |
3,960 |
+0.89% |
24,900 |
2024/5/15 |
4,025 |
4,025 |
3,905 |
3,925 |
-1.63% |
23,700 |
2024/5/14 |
3,985 |
4,010 |
3,925 |
3,990 |
+0.13% |
47,000 |
2024/5/13 |
4,115 |
4,130 |
3,935 |
3,985 |
-4.09% |
47,000 |
2024/5/10 |
4,200 |
4,230 |
4,135 |
4,155 |
-0.24% |
32,900 |
2024/5/9 |
4,135 |
4,220 |
4,105 |
4,165 |
+1.09% |
35,700 |
2024/5/8 |
4,045 |
4,130 |
4,045 |
4,120 |
+0.37% |
28,400 |
2024/5/7 |
4,030 |
4,120 |
4,030 |
4,105 |
+1.86% |
24,700 |
2024/5/2 |
4,010 |
4,045 |
3,995 |
4,030 |
+0.12% |
12,100 |
2024/5/1 |
4,060 |
4,060 |
3,995 |
4,025 |
-0.74% |
11,900 |
2024/4/30 |
4,000 |
4,070 |
3,985 |
4,055 |
+2.01% |
22,800 |
2024/4/26 |
3,935 |
4,020 |
3,875 |
3,975 |
-0.75% |
42,500 |
2024/4/25 |
4,025 |
4,070 |
3,985 |
4,005 |
-0.87% |
23,600 |
2024/4/24 |
4,050 |
4,075 |
4,040 |
4,040 |
+0.00% |
25,400 |
2024/4/23 |
4,010 |
4,045 |
3,995 |
4,040 |
+1.25% |
15,300 |
2024/4/22 |
3,960 |
4,010 |
3,950 |
3,990 |
+1.79% |
16,000 |
2024/4/19 |
3,930 |
3,970 |
3,865 |
3,920 |
-1.38% |
36,400 |
2024/4/18 |
3,890 |
4,000 |
3,890 |
3,975 |
+2.05% |
33,900 |
2024/4/17 |
3,880 |
3,930 |
3,845 |
3,895 |
+0.00% |
38,700 |
2024/4/16 |
3,910 |
3,910 |
3,875 |
3,895 |
-2.01% |
35,000 |
2024/4/15 |
4,020 |
4,020 |
3,960 |
3,975 |
-2.33% |
27,800 |
2024/4/12 |
4,120 |
4,150 |
4,055 |
4,070 |
-1.09% |
45,400 |
2024/4/11 |
4,065 |
4,125 |
4,055 |
4,115 |
-0.12% |
23,300 |
2024/4/10 |
4,190 |
4,200 |
4,110 |
4,120 |
-1.44% |
25,000 |
2024/4/9 |
4,200 |
4,205 |
4,165 |
4,180 |
-0.48% |
19,500 |
2024/4/8 |
4,180 |
4,210 |
4,175 |
4,200 |
+1.45% |
32,400 |
2024/4/5 |
4,130 |
4,165 |
4,100 |
4,140 |
-0.96% |
53,800 |
2024/4/4 |
4,165 |
4,220 |
4,160 |
4,180 |
-0.24% |
32,300 |
2024/4/3 |
4,165 |
4,245 |
4,165 |
4,190 |
-1.06% |
28,700 |
2024/4/2 |
4,275 |
4,275 |
4,190 |
4,235 |
-1.05% |
23,800 |
2024/4/1 |
4,330 |
4,330 |
4,240 |
4,280 |
-0.47% |
17,100 |
2024/3/29 |
4,285 |
4,325 |
4,250 |
4,300 |
+1.30% |
28,900 |
2024/3/28 |
4,395 |
4,395 |
4,190 |
4,245 |
-2.30% |
68,500 |
2024/3/27 |
4,395 |
4,395 |
4,325 |
4,345 |
-1.14% |
43,400 |
2024/3/26 |
4,315 |
4,415 |
4,300 |
4,395 |
+1.27% |
34,100 |
2024/3/25 |
4,410 |
4,435 |
4,320 |
4,340 |
-2.03% |
31,900 |
2024/3/22 |
4,385 |
4,435 |
4,365 |
4,430 |
+1.84% |
26,800 |
2024/3/21 |
4,390 |
4,405 |
4,310 |
4,350 |
+0.23% |
35,900 |
2024/3/19 |
4,385 |
4,390 |
4,280 |
4,340 |
-1.36% |
25,700 |
2024/3/18 |
4,370 |
4,445 |
4,350 |
4,400 |
+1.38% |
47,500 |
2024/3/15 |
4,380 |
4,395 |
4,310 |
4,340 |
-0.91% |
26,600 |
2024/3/14 |
4,305 |
4,390 |
4,295 |
4,380 |
+1.74% |
35,700 |
2024/3/13 |
4,335 |
4,400 |
4,255 |
4,305 |
-0.23% |
42,400 |
2024/3/12 |
4,205 |
4,315 |
4,185 |
4,315 |
+3.11% |
37,600 |
2024/3/11 |
4,020 |
4,190 |
4,020 |
4,185 |
+3.08% |
37,500 |
2024/3/8 |
4,050 |
4,125 |
4,030 |
4,060 |
-0.98% |
77,400 |
2024/3/7 |
4,120 |
4,130 |
4,070 |
4,100 |
-0.49% |
33,500 |
2024/3/6 |
4,110 |
4,185 |
4,105 |
4,120 |
-1.44% |
47,400 |
2024/3/5 |
4,195 |
4,195 |
4,135 |
4,180 |
-0.59% |
35,000 |
2024/3/4 |
4,300 |
4,300 |
4,185 |
4,205 |
-2.55% |
42,000 |
2024/3/1 |
4,290 |
4,360 |
4,270 |
4,315 |
+0.47% |
43,400 |
2024/2/29 |
4,375 |
4,375 |
4,245 |
4,295 |
-1.60% |
46,900 |
2024/2/28 |
4,260 |
4,375 |
4,260 |
4,365 |
+2.11% |
48,500 |
2024/2/27 |
4,225 |
4,300 |
4,200 |
4,275 |
+0.71% |
39,700 |
2024/2/26 |
4,180 |
4,280 |
4,180 |
4,245 |
+0.83% |
32,100 |
2024/2/22 |
4,245 |
4,245 |
4,190 |
4,210 |
+0.24% |
31,400 |
2024/2/21 |
4,265 |
4,325 |
4,170 |
4,200 |
-2.67% |
30,300 |
2024/2/20 |
4,290 |
4,350 |
4,275 |
4,315 |
+2.13% |
36,800 |
2024/2/19 |
4,225 |
4,255 |
4,200 |
4,225 |
+0.84% |
37,400 |
2024/2/16 |
4,125 |
4,205 |
4,115 |
4,190 |
+1.58% |
39,100 |
2024/2/15 |
4,175 |
4,195 |
4,115 |
4,125 |
-2.02% |
51,300 |
2024/2/14 |
4,205 |
4,225 |
4,175 |
4,210 |
-1.52% |
40,600 |
2024/2/13 |
4,200 |
4,285 |
4,195 |
4,275 |
+2.89% |
40,300 |
2024/2/9 |
4,285 |
4,295 |
4,155 |
4,155 |
-2.00% |
45,100 |
2024/2/8 |
4,140 |
4,255 |
4,125 |
4,240 |
+2.17% |
41,700 |
2024/2/7 |
4,155 |
4,185 |
4,130 |
4,150 |
-1.19% |
31,600 |
2024/2/6 |
4,220 |
4,230 |
4,190 |
4,200 |
-0.47% |
34,300 |
2024/2/5 |
4,295 |
4,295 |
4,220 |
4,220 |
-1.40% |
35,600 |
2024/2/2 |
4,240 |
4,300 |
4,215 |
4,280 |
+0.94% |
44,200 |
2024/2/1 |
4,320 |
4,385 |
4,230 |
4,240 |
-2.64% |
74,800 |
2024/1/31 |
4,240 |
4,360 |
4,220 |
4,355 |
+1.63% |
90,000 |
2024/1/30 |
4,395 |
4,395 |
4,265 |
4,285 |
-1.04% |
88,800 |
2024/1/29 |
4,300 |
4,430 |
4,250 |
4,330 |
+9.34% |
358,200 |
|