日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
5,680 |
5,730 |
5,650 |
5,660 |
+0.18% |
31,900 |
2024/7/25 |
5,580 |
5,800 |
5,520 |
5,650 |
-0.53% |
56,300 |
2024/7/24 |
5,600 |
5,720 |
5,590 |
5,680 |
+1.25% |
40,500 |
2024/7/23 |
5,690 |
5,740 |
5,610 |
5,610 |
-1.75% |
33,400 |
2024/7/22 |
5,700 |
5,740 |
5,640 |
5,710 |
-0.35% |
40,600 |
2024/7/19 |
5,710 |
5,740 |
5,650 |
5,730 |
-0.69% |
47,100 |
2024/7/18 |
5,780 |
5,840 |
5,750 |
5,770 |
-0.17% |
52,000 |
2024/7/17 |
5,730 |
5,810 |
5,700 |
5,780 |
+1.94% |
62,500 |
2024/7/16 |
5,800 |
5,810 |
5,630 |
5,670 |
-0.87% |
69,500 |
2024/7/12 |
5,440 |
5,750 |
5,430 |
5,720 |
+5.15% |
173,200 |
2024/7/11 |
5,530 |
5,540 |
5,420 |
5,440 |
+0.18% |
85,900 |
2024/7/10 |
5,360 |
5,580 |
5,260 |
5,430 |
+1.31% |
281,400 |
2024/7/9 |
5,010 |
5,440 |
5,010 |
5,360 |
+13.08% |
539,500 |
2024/7/8 |
4,750 |
4,795 |
4,715 |
4,740 |
+0.42% |
90,300 |
2024/7/5 |
4,720 |
4,735 |
4,680 |
4,720 |
+0.32% |
21,200 |
2024/7/4 |
4,725 |
4,760 |
4,695 |
4,705 |
-0.11% |
28,100 |
2024/7/3 |
4,695 |
4,735 |
4,690 |
4,710 |
+0.64% |
17,800 |
2024/7/2 |
4,705 |
4,705 |
4,660 |
4,680 |
+0.32% |
11,200 |
2024/7/1 |
4,745 |
4,745 |
4,660 |
4,665 |
-0.53% |
20,200 |
2024/6/28 |
4,720 |
4,720 |
4,670 |
4,690 |
-0.32% |
17,300 |
2024/6/27 |
4,715 |
4,730 |
4,670 |
4,705 |
+0.21% |
20,300 |
2024/6/26 |
4,700 |
4,705 |
4,680 |
4,695 |
+0.64% |
28,300 |
2024/6/25 |
4,590 |
4,690 |
4,590 |
4,665 |
+1.63% |
31,000 |
2024/6/24 |
4,590 |
4,615 |
4,560 |
4,590 |
+0.77% |
16,400 |
2024/6/21 |
4,560 |
4,645 |
4,540 |
4,555 |
-0.22% |
42,400 |
2024/6/20 |
4,555 |
4,610 |
4,555 |
4,565 |
-0.22% |
16,700 |
2024/6/19 |
4,560 |
4,655 |
4,540 |
4,575 |
+0.22% |
71,100 |
2024/6/18 |
4,530 |
4,585 |
4,520 |
4,565 |
+1.90% |
33,700 |
2024/6/17 |
4,500 |
4,500 |
4,420 |
4,480 |
-1.10% |
31,900 |
2024/6/14 |
4,375 |
4,535 |
4,370 |
4,530 |
+2.60% |
52,200 |
2024/6/13 |
4,415 |
4,440 |
4,395 |
4,415 |
+0.23% |
25,500 |
2024/6/12 |
4,450 |
4,480 |
4,405 |
4,405 |
-1.67% |
27,900 |
2024/6/11 |
4,460 |
4,495 |
4,440 |
4,480 |
+0.34% |
23,400 |
2024/6/10 |
4,470 |
4,505 |
4,440 |
4,465 |
-0.11% |
28,300 |
2024/6/7 |
4,450 |
4,500 |
4,440 |
4,470 |
+0.00% |
27,800 |
2024/6/6 |
4,600 |
4,600 |
4,470 |
4,470 |
-2.30% |
32,100 |
2024/6/5 |
4,465 |
4,595 |
4,465 |
4,575 |
+1.67% |
57,800 |
2024/6/4 |
4,460 |
4,530 |
4,420 |
4,500 |
+0.90% |
33,300 |
2024/6/3 |
4,430 |
4,460 |
4,395 |
4,460 |
+0.00% |
43,800 |
2024/5/31 |
4,495 |
4,505 |
4,425 |
4,460 |
-1.11% |
218,200 |
2024/5/30 |
4,455 |
4,520 |
4,405 |
4,510 |
-0.11% |
54,100 |
2024/5/29 |
4,605 |
4,620 |
4,515 |
4,515 |
-2.69% |
137,400 |
2024/5/28 |
4,680 |
4,690 |
4,625 |
4,640 |
-0.54% |
24,500 |
2024/5/27 |
4,645 |
4,675 |
4,635 |
4,665 |
+0.11% |
34,700 |
2024/5/24 |
4,600 |
4,685 |
4,580 |
4,660 |
+0.98% |
16,000 |
2024/5/23 |
4,650 |
4,655 |
4,600 |
4,615 |
-1.18% |
26,000 |
2024/5/22 |
4,660 |
4,710 |
4,645 |
4,670 |
+0.11% |
20,100 |
2024/5/21 |
4,670 |
4,710 |
4,660 |
4,665 |
+0.43% |
22,800 |
2024/5/20 |
4,550 |
4,650 |
4,545 |
4,645 |
+1.64% |
50,600 |
2024/5/17 |
4,510 |
4,570 |
4,475 |
4,570 |
+0.88% |
51,300 |
2024/5/16 |
4,565 |
4,565 |
4,490 |
4,530 |
+0.33% |
58,500 |
2024/5/15 |
4,700 |
4,700 |
4,515 |
4,515 |
-4.24% |
95,700 |
2024/5/14 |
4,770 |
4,770 |
4,695 |
4,715 |
+0.32% |
21,200 |
2024/5/13 |
4,720 |
4,725 |
4,680 |
4,700 |
-0.42% |
29,800 |
2024/5/10 |
4,780 |
4,790 |
4,710 |
4,720 |
-1.77% |
26,600 |
2024/5/9 |
4,775 |
4,810 |
4,750 |
4,805 |
+1.59% |
25,500 |
2024/5/8 |
4,705 |
4,775 |
4,705 |
4,730 |
+0.53% |
26,500 |
2024/5/7 |
4,635 |
4,705 |
4,630 |
4,705 |
+2.17% |
22,700 |
2024/5/2 |
4,600 |
4,620 |
4,575 |
4,605 |
+0.11% |
16,200 |
2024/5/1 |
4,605 |
4,645 |
4,585 |
4,600 |
-0.76% |
15,600 |
2024/4/30 |
4,645 |
4,700 |
4,620 |
4,635 |
-0.11% |
40,000 |
2024/4/26 |
4,600 |
4,645 |
4,545 |
4,640 |
+0.43% |
32,500 |
2024/4/25 |
4,635 |
4,655 |
4,610 |
4,620 |
+0.33% |
21,600 |
2024/4/24 |
4,570 |
4,605 |
4,550 |
4,605 |
+1.21% |
18,000 |
2024/4/23 |
4,515 |
4,580 |
4,515 |
4,550 |
+1.11% |
24,200 |
2024/4/22 |
4,450 |
4,515 |
4,440 |
4,500 |
+2.16% |
49,200 |
2024/4/19 |
4,555 |
4,560 |
4,405 |
4,405 |
-3.40% |
60,400 |
2024/4/18 |
4,500 |
4,575 |
4,500 |
4,560 |
+1.33% |
27,800 |
2024/4/17 |
4,575 |
4,575 |
4,480 |
4,500 |
-1.75% |
43,100 |
2024/4/16 |
4,505 |
4,605 |
4,500 |
4,580 |
+0.55% |
39,300 |
2024/4/15 |
4,690 |
4,690 |
4,555 |
4,555 |
-3.60% |
92,600 |
2024/4/12 |
4,695 |
4,805 |
4,685 |
4,725 |
+1.07% |
56,300 |
2024/4/11 |
4,740 |
4,750 |
4,675 |
4,675 |
-1.79% |
78,700 |
2024/4/10 |
4,780 |
4,820 |
4,760 |
4,760 |
-0.52% |
39,200 |
2024/4/9 |
4,840 |
4,855 |
4,745 |
4,785 |
-3.04% |
140,500 |
2024/4/8 |
4,950 |
4,975 |
4,850 |
4,935 |
-2.66% |
169,100 |
2024/4/5 |
5,000 |
5,080 |
5,000 |
5,070 |
+0.40% |
31,300 |
2024/4/4 |
5,050 |
5,070 |
4,995 |
5,050 |
+0.40% |
29,800 |
2024/4/3 |
4,995 |
5,060 |
4,955 |
5,030 |
+0.20% |
45,000 |
2024/4/2 |
5,140 |
5,140 |
4,990 |
5,020 |
-2.14% |
46,200 |
2024/4/1 |
5,180 |
5,210 |
5,130 |
5,130 |
+0.20% |
25,600 |
2024/3/29 |
5,100 |
5,130 |
5,080 |
5,120 |
+0.39% |
11,000 |
2024/3/28 |
5,070 |
5,150 |
5,070 |
5,100 |
+0.39% |
19,500 |
2024/3/27 |
5,120 |
5,120 |
5,070 |
5,080 |
+0.20% |
19,200 |
2024/3/26 |
5,070 |
5,090 |
5,060 |
5,070 |
-0.20% |
14,600 |
2024/3/25 |
5,150 |
5,150 |
5,080 |
5,080 |
-1.36% |
19,200 |
2024/3/22 |
5,120 |
5,180 |
5,100 |
5,150 |
+0.98% |
14,800 |
2024/3/21 |
5,180 |
5,200 |
5,100 |
5,100 |
-1.35% |
25,500 |
2024/3/19 |
5,150 |
5,190 |
5,140 |
5,170 |
+0.39% |
14,100 |
2024/3/18 |
5,130 |
5,180 |
5,120 |
5,150 |
+0.39% |
15,500 |
2024/3/15 |
5,150 |
5,150 |
5,100 |
5,130 |
-0.39% |
22,700 |
2024/3/14 |
5,130 |
5,190 |
5,090 |
5,150 |
+0.00% |
30,300 |
2024/3/13 |
5,250 |
5,250 |
5,150 |
5,150 |
-2.46% |
20,100 |
2024/3/12 |
5,200 |
5,280 |
5,140 |
5,280 |
+1.54% |
40,800 |
2024/3/11 |
5,090 |
5,200 |
5,090 |
5,200 |
+1.96% |
50,300 |
2024/3/8 |
5,020 |
5,120 |
5,000 |
5,100 |
+1.59% |
37,900 |
2024/3/7 |
5,060 |
5,080 |
5,010 |
5,020 |
-0.79% |
14,200 |
2024/3/6 |
4,990 |
5,070 |
4,990 |
5,060 |
+0.60% |
21,400 |
2024/3/5 |
5,010 |
5,030 |
4,965 |
5,030 |
+0.00% |
29,200 |
2024/3/4 |
5,050 |
5,080 |
5,020 |
5,030 |
+0.20% |
20,600 |
2024/3/1 |
5,100 |
5,100 |
5,020 |
5,020 |
-0.79% |
19,500 |
2024/2/29 |
5,100 |
5,130 |
5,050 |
5,060 |
-1.17% |
25,600 |
2024/2/28 |
5,120 |
5,170 |
5,120 |
5,120 |
-0.58% |
16,700 |
2024/2/27 |
5,170 |
5,170 |
5,130 |
5,150 |
-0.19% |
11,800 |
2024/2/26 |
5,150 |
5,190 |
5,110 |
5,160 |
+0.58% |
27,400 |
2024/2/22 |
5,130 |
5,140 |
5,080 |
5,130 |
+0.20% |
15,200 |
2024/2/21 |
5,110 |
5,130 |
5,070 |
5,120 |
-0.19% |
12,200 |
2024/2/20 |
5,150 |
5,160 |
5,120 |
5,130 |
+0.39% |
14,400 |
2024/2/19 |
5,050 |
5,120 |
5,040 |
5,110 |
+0.79% |
28,100 |
2024/2/16 |
4,955 |
5,080 |
4,950 |
5,070 |
+2.01% |
44,100 |
2024/2/15 |
5,010 |
5,020 |
4,955 |
4,970 |
-0.60% |
42,000 |
2024/2/14 |
5,080 |
5,080 |
5,000 |
5,000 |
-2.34% |
39,900 |
2024/2/13 |
5,090 |
5,150 |
5,090 |
5,120 |
+0.99% |
33,700 |
2024/2/9 |
5,080 |
5,130 |
5,070 |
5,070 |
-0.39% |
29,600 |
2024/2/8 |
5,090 |
5,110 |
5,020 |
5,090 |
-0.39% |
59,700 |
2024/2/7 |
5,230 |
5,250 |
5,090 |
5,110 |
-2.67% |
66,200 |
2024/2/6 |
5,280 |
5,280 |
5,210 |
5,250 |
-0.57% |
38,300 |
2024/2/5 |
5,260 |
5,330 |
5,250 |
5,280 |
+0.57% |
29,900 |
2024/2/2 |
5,290 |
5,300 |
5,250 |
5,250 |
-0.57% |
25,900 |
2024/2/1 |
5,320 |
5,320 |
5,240 |
5,280 |
-1.49% |
31,800 |
2024/1/31 |
5,310 |
5,360 |
5,250 |
5,360 |
+0.75% |
35,500 |
2024/1/30 |
5,390 |
5,410 |
5,320 |
5,320 |
-1.12% |
22,300 |
2024/1/29 |
5,450 |
5,450 |
5,380 |
5,380 |
-1.28% |
28,800 |
|