日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
5,090 |
5,120 |
5,040 |
5,090 |
+0.20% |
64,500 |
2024/7/25 |
5,080 |
5,120 |
5,040 |
5,080 |
+0.00% |
101,400 |
2024/7/24 |
5,090 |
5,130 |
5,050 |
5,080 |
-0.20% |
59,300 |
2024/7/23 |
5,070 |
5,120 |
5,050 |
5,090 |
+0.20% |
99,400 |
2024/7/22 |
5,140 |
5,170 |
5,070 |
5,080 |
-0.78% |
86,900 |
2024/7/19 |
5,140 |
5,160 |
5,110 |
5,120 |
-0.39% |
44,500 |
2024/7/18 |
5,160 |
5,210 |
5,140 |
5,140 |
-1.72% |
40,800 |
2024/7/17 |
5,230 |
5,280 |
5,220 |
5,230 |
+1.55% |
51,800 |
2024/7/16 |
5,250 |
5,280 |
5,150 |
5,150 |
-1.90% |
46,300 |
2024/7/12 |
5,260 |
5,290 |
5,220 |
5,250 |
-0.38% |
47,300 |
2024/7/11 |
5,230 |
5,300 |
5,230 |
5,270 |
+1.54% |
60,400 |
2024/7/10 |
5,210 |
5,210 |
5,160 |
5,190 |
-0.95% |
72,700 |
2024/7/9 |
5,220 |
5,270 |
5,180 |
5,240 |
-0.19% |
71,100 |
2024/7/8 |
5,370 |
5,380 |
5,230 |
5,250 |
-1.87% |
78,300 |
2024/7/5 |
5,460 |
5,460 |
5,350 |
5,350 |
-1.83% |
48,600 |
2024/7/4 |
5,400 |
5,460 |
5,390 |
5,450 |
+0.74% |
56,700 |
2024/7/3 |
5,420 |
5,450 |
5,380 |
5,410 |
-0.18% |
68,200 |
2024/7/2 |
5,420 |
5,440 |
5,390 |
5,420 |
-0.55% |
51,500 |
2024/7/1 |
5,420 |
5,450 |
5,380 |
5,450 |
+0.55% |
62,400 |
2024/6/28 |
5,350 |
5,420 |
5,350 |
5,420 |
+1.50% |
80,200 |
2024/6/27 |
5,310 |
5,350 |
5,310 |
5,340 |
+0.56% |
60,200 |
2024/6/26 |
5,350 |
5,380 |
5,310 |
5,310 |
-1.12% |
60,800 |
2024/6/25 |
5,380 |
5,440 |
5,320 |
5,370 |
+0.94% |
64,000 |
2024/6/24 |
5,360 |
5,380 |
5,320 |
5,320 |
+0.19% |
67,200 |
2024/6/21 |
5,360 |
5,360 |
5,300 |
5,310 |
+0.57% |
119,500 |
2024/6/20 |
5,370 |
5,370 |
5,260 |
5,280 |
-2.40% |
49,700 |
2024/6/19 |
5,360 |
5,430 |
5,360 |
5,410 |
+0.74% |
41,700 |
2024/6/18 |
5,320 |
5,380 |
5,320 |
5,370 |
+1.13% |
43,200 |
2024/6/17 |
5,390 |
5,420 |
5,250 |
5,310 |
-2.75% |
74,800 |
2024/6/14 |
5,330 |
5,460 |
5,330 |
5,460 |
+2.82% |
88,100 |
2024/6/13 |
5,360 |
5,400 |
5,310 |
5,310 |
-1.12% |
63,100 |
2024/6/12 |
5,300 |
5,430 |
5,300 |
5,370 |
+0.94% |
45,700 |
2024/6/11 |
5,400 |
5,410 |
5,320 |
5,320 |
-1.30% |
39,300 |
2024/6/10 |
5,310 |
5,390 |
5,300 |
5,390 |
+1.51% |
33,200 |
2024/6/7 |
5,280 |
5,350 |
5,260 |
5,310 |
+2.12% |
87,500 |
2024/6/6 |
5,310 |
5,330 |
5,200 |
5,200 |
-1.89% |
44,700 |
2024/6/5 |
5,370 |
5,410 |
5,290 |
5,300 |
-1.49% |
74,700 |
2024/6/4 |
5,400 |
5,430 |
5,370 |
5,380 |
-1.10% |
44,100 |
2024/6/3 |
5,480 |
5,590 |
5,430 |
5,440 |
-0.18% |
108,500 |
2024/5/31 |
5,330 |
5,450 |
5,310 |
5,450 |
+3.02% |
359,800 |
2024/5/30 |
5,250 |
5,350 |
5,220 |
5,290 |
+0.19% |
414,900 |
2024/5/29 |
5,300 |
5,330 |
5,210 |
5,280 |
+0.19% |
353,100 |
2024/5/28 |
5,260 |
5,280 |
5,200 |
5,270 |
-0.19% |
100,500 |
2024/5/27 |
5,140 |
5,280 |
5,140 |
5,280 |
+2.72% |
81,200 |
2024/5/24 |
5,120 |
5,170 |
5,090 |
5,140 |
-0.19% |
103,100 |
2024/5/23 |
5,110 |
5,150 |
5,040 |
5,150 |
+0.39% |
130,100 |
2024/5/22 |
5,110 |
5,160 |
5,080 |
5,130 |
+0.20% |
130,400 |
2024/5/21 |
5,180 |
5,240 |
5,120 |
5,120 |
+0.00% |
62,400 |
2024/5/20 |
5,080 |
5,150 |
5,080 |
5,120 |
+0.79% |
86,500 |
2024/5/17 |
5,050 |
5,120 |
5,030 |
5,080 |
+0.00% |
89,200 |
2024/5/16 |
5,090 |
5,120 |
5,010 |
5,080 |
-0.39% |
138,000 |
2024/5/15 |
5,150 |
5,180 |
5,100 |
5,100 |
-0.20% |
108,100 |
2024/5/14 |
5,180 |
5,180 |
5,050 |
5,110 |
-1.35% |
159,800 |
2024/5/13 |
5,100 |
5,240 |
5,000 |
5,180 |
-2.26% |
257,900 |
2024/5/10 |
5,380 |
5,410 |
5,240 |
5,300 |
-1.85% |
111,400 |
2024/5/9 |
5,360 |
5,410 |
5,320 |
5,400 |
+0.19% |
62,900 |
2024/5/8 |
5,350 |
5,410 |
5,340 |
5,390 |
+0.94% |
121,700 |
2024/5/7 |
5,350 |
5,380 |
5,290 |
5,340 |
+0.38% |
82,400 |
2024/5/2 |
5,400 |
5,400 |
5,270 |
5,320 |
-2.03% |
131,900 |
2024/5/1 |
5,410 |
5,460 |
5,390 |
5,430 |
+0.74% |
74,200 |
2024/4/30 |
5,400 |
5,410 |
5,330 |
5,390 |
+0.00% |
79,400 |
2024/4/26 |
5,360 |
5,420 |
5,270 |
5,390 |
+0.75% |
84,500 |
2024/4/25 |
5,450 |
5,470 |
5,330 |
5,350 |
-1.29% |
78,400 |
2024/4/24 |
5,340 |
5,420 |
5,340 |
5,420 |
+2.07% |
97,500 |
2024/4/23 |
5,330 |
5,340 |
5,260 |
5,310 |
-0.38% |
47,400 |
2024/4/22 |
5,280 |
5,340 |
5,260 |
5,330 |
+1.33% |
59,500 |
2024/4/19 |
5,320 |
5,330 |
5,170 |
5,260 |
-1.31% |
125,700 |
2024/4/18 |
5,190 |
5,350 |
5,160 |
5,330 |
+3.50% |
129,300 |
2024/4/17 |
5,210 |
5,250 |
5,110 |
5,150 |
+0.39% |
100,100 |
2024/4/16 |
5,220 |
5,230 |
5,120 |
5,130 |
-1.72% |
76,600 |
2024/4/15 |
5,230 |
5,250 |
5,170 |
5,220 |
-1.32% |
57,100 |
2024/4/12 |
5,260 |
5,290 |
5,230 |
5,290 |
+1.15% |
96,100 |
2024/4/11 |
5,190 |
5,260 |
5,160 |
5,230 |
+0.19% |
75,700 |
2024/4/10 |
5,200 |
5,250 |
5,190 |
5,220 |
-0.19% |
56,900 |
2024/4/9 |
5,110 |
5,230 |
5,110 |
5,230 |
+2.95% |
99,900 |
2024/4/8 |
5,020 |
5,080 |
4,995 |
5,080 |
+2.11% |
57,400 |
2024/4/5 |
4,950 |
5,000 |
4,900 |
4,975 |
-0.50% |
55,000 |
2024/4/4 |
5,050 |
5,060 |
4,990 |
5,000 |
+0.00% |
69,200 |
2024/4/3 |
4,900 |
5,030 |
4,895 |
5,000 |
+2.46% |
99,300 |
2024/4/2 |
5,090 |
5,090 |
4,880 |
4,880 |
-2.98% |
93,500 |
2024/4/1 |
5,200 |
5,200 |
5,020 |
5,030 |
-2.71% |
63,600 |
2024/3/29 |
5,120 |
5,180 |
5,120 |
5,170 |
+0.98% |
45,900 |
2024/3/28 |
5,140 |
5,150 |
5,110 |
5,120 |
-2.10% |
96,500 |
2024/3/27 |
5,180 |
5,290 |
5,160 |
5,230 |
+1.55% |
145,400 |
2024/3/26 |
5,140 |
5,170 |
5,090 |
5,150 |
+0.78% |
84,100 |
2024/3/25 |
5,180 |
5,190 |
5,090 |
5,110 |
-1.35% |
127,100 |
2024/3/22 |
5,180 |
5,180 |
5,100 |
5,180 |
+0.78% |
114,600 |
2024/3/21 |
5,170 |
5,180 |
5,120 |
5,140 |
+0.00% |
93,900 |
2024/3/19 |
5,090 |
5,140 |
5,030 |
5,140 |
+1.18% |
101,100 |
2024/3/18 |
5,070 |
5,080 |
5,020 |
5,080 |
+0.59% |
76,400 |
2024/3/15 |
5,030 |
5,070 |
5,000 |
5,050 |
+0.40% |
74,200 |
2024/3/14 |
4,995 |
5,030 |
4,955 |
5,030 |
+1.11% |
62,400 |
2024/3/13 |
5,010 |
5,070 |
4,915 |
4,975 |
-0.10% |
83,200 |
2024/3/12 |
4,940 |
5,020 |
4,905 |
4,980 |
+0.00% |
97,800 |
2024/3/11 |
5,040 |
5,060 |
4,940 |
4,980 |
-1.78% |
75,900 |
2024/3/8 |
5,090 |
5,120 |
5,010 |
5,070 |
-0.39% |
84,200 |
2024/3/7 |
5,280 |
5,290 |
5,090 |
5,090 |
-3.60% |
85,200 |
2024/3/6 |
5,160 |
5,310 |
5,150 |
5,280 |
+2.92% |
120,600 |
2024/3/5 |
5,100 |
5,180 |
5,090 |
5,130 |
-0.19% |
80,300 |
2024/3/4 |
5,160 |
5,170 |
5,090 |
5,140 |
-0.58% |
79,400 |
2024/3/1 |
5,120 |
5,180 |
5,100 |
5,170 |
+0.58% |
65,400 |
2024/2/29 |
5,120 |
5,190 |
5,110 |
5,140 |
+0.59% |
100,100 |
2024/2/28 |
5,150 |
5,150 |
5,080 |
5,110 |
-0.97% |
86,100 |
2024/2/27 |
5,090 |
5,160 |
5,070 |
5,160 |
+1.78% |
117,200 |
2024/2/26 |
4,990 |
5,090 |
4,990 |
5,070 |
+2.11% |
105,900 |
2024/2/22 |
4,960 |
4,965 |
4,905 |
4,965 |
+1.02% |
76,400 |
2024/2/21 |
4,905 |
4,940 |
4,900 |
4,915 |
+0.00% |
48,200 |
2024/2/20 |
4,875 |
4,935 |
4,860 |
4,915 |
+0.72% |
103,000 |
2024/2/19 |
4,955 |
4,960 |
4,865 |
4,880 |
-0.81% |
78,600 |
2024/2/16 |
4,845 |
4,970 |
4,825 |
4,920 |
+1.76% |
110,200 |
2024/2/15 |
4,955 |
4,955 |
4,815 |
4,835 |
-1.33% |
103,300 |
2024/2/14 |
4,960 |
4,980 |
4,870 |
4,900 |
-2.20% |
102,200 |
2024/2/13 |
5,060 |
5,070 |
4,910 |
5,010 |
+0.00% |
114,500 |
2024/2/9 |
4,760 |
5,050 |
4,755 |
5,010 |
+2.24% |
262,100 |
2024/2/8 |
5,010 |
5,030 |
4,890 |
4,900 |
-2.78% |
229,500 |
2024/2/7 |
5,010 |
5,110 |
5,010 |
5,040 |
+0.60% |
261,300 |
2024/2/6 |
5,120 |
5,120 |
5,000 |
5,010 |
-1.96% |
105,000 |
2024/2/5 |
5,130 |
5,160 |
5,110 |
5,110 |
+0.59% |
79,500 |
2024/2/2 |
5,170 |
5,170 |
5,080 |
5,080 |
-1.17% |
111,800 |
2024/2/1 |
5,120 |
5,160 |
5,100 |
5,140 |
-0.19% |
72,200 |
2024/1/31 |
5,080 |
5,150 |
5,080 |
5,150 |
+0.98% |
70,500 |
2024/1/30 |
5,180 |
5,180 |
5,100 |
5,100 |
-1.16% |
95,300 |
2024/1/29 |
5,120 |
5,180 |
5,090 |
5,160 |
+1.57% |
88,300 |
|