日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,490 |
4,510 |
4,380 |
4,380 |
-2.34% |
47,400 |
2024/7/25 |
4,620 |
4,645 |
4,485 |
4,485 |
-3.03% |
60,300 |
2024/7/24 |
4,730 |
4,870 |
4,625 |
4,625 |
-1.49% |
58,400 |
2024/7/23 |
4,655 |
4,745 |
4,650 |
4,695 |
+0.86% |
26,300 |
2024/7/22 |
4,745 |
4,760 |
4,645 |
4,655 |
-1.90% |
23,100 |
2024/7/19 |
4,685 |
4,755 |
4,650 |
4,745 |
+1.28% |
41,300 |
2024/7/18 |
4,775 |
4,790 |
4,685 |
4,685 |
-2.50% |
26,600 |
2024/7/17 |
4,845 |
4,880 |
4,800 |
4,805 |
-0.52% |
26,900 |
2024/7/16 |
4,695 |
4,890 |
4,695 |
4,830 |
+2.88% |
59,400 |
2024/7/12 |
4,705 |
4,825 |
4,695 |
4,695 |
-0.95% |
38,700 |
2024/7/11 |
4,790 |
4,810 |
4,670 |
4,740 |
-1.04% |
37,800 |
2024/7/10 |
4,810 |
4,825 |
4,755 |
4,790 |
-1.14% |
37,500 |
2024/7/9 |
4,850 |
4,935 |
4,795 |
4,845 |
+0.52% |
62,400 |
2024/7/8 |
4,850 |
4,875 |
4,800 |
4,820 |
-1.83% |
41,000 |
2024/7/5 |
4,940 |
4,965 |
4,855 |
4,910 |
+0.10% |
44,400 |
2024/7/4 |
4,955 |
4,970 |
4,885 |
4,905 |
-0.71% |
55,200 |
2024/7/3 |
5,010 |
5,050 |
4,940 |
4,940 |
-0.70% |
46,800 |
2024/7/2 |
4,990 |
5,030 |
4,940 |
4,975 |
-0.20% |
45,800 |
2024/7/1 |
4,950 |
5,010 |
4,910 |
4,985 |
-0.20% |
53,900 |
2024/6/28 |
5,050 |
5,050 |
4,940 |
4,995 |
-0.89% |
78,600 |
2024/6/27 |
5,080 |
5,100 |
4,985 |
5,040 |
-0.79% |
38,700 |
2024/6/26 |
5,060 |
5,100 |
4,985 |
5,080 |
+1.70% |
62,600 |
2024/6/25 |
4,955 |
5,050 |
4,955 |
4,995 |
+1.94% |
51,100 |
2024/6/24 |
4,905 |
4,905 |
4,770 |
4,900 |
+1.34% |
45,500 |
2024/6/21 |
5,020 |
5,130 |
4,815 |
4,835 |
-1.53% |
107,300 |
2024/6/20 |
4,960 |
4,995 |
4,890 |
4,910 |
+0.41% |
45,700 |
2024/6/19 |
4,975 |
5,030 |
4,835 |
4,890 |
-0.31% |
57,900 |
2024/6/18 |
4,885 |
4,925 |
4,860 |
4,905 |
+1.03% |
34,700 |
2024/6/17 |
4,800 |
4,855 |
4,745 |
4,855 |
+0.10% |
47,400 |
2024/6/14 |
4,675 |
4,850 |
4,675 |
4,850 |
+5.32% |
87,900 |
2024/6/13 |
4,695 |
4,695 |
4,600 |
4,605 |
-1.07% |
22,300 |
2024/6/12 |
4,630 |
4,670 |
4,630 |
4,655 |
+0.54% |
25,000 |
2024/6/11 |
4,685 |
4,720 |
4,630 |
4,630 |
-0.11% |
31,700 |
2024/6/10 |
4,455 |
4,665 |
4,455 |
4,635 |
+5.46% |
49,300 |
2024/6/7 |
4,385 |
4,430 |
4,365 |
4,395 |
+1.27% |
20,100 |
2024/6/6 |
4,400 |
4,425 |
4,340 |
4,340 |
-1.03% |
20,900 |
2024/6/5 |
4,310 |
4,385 |
4,230 |
4,385 |
-1.46% |
40,400 |
2024/6/4 |
4,570 |
4,620 |
4,425 |
4,450 |
-3.05% |
41,400 |
2024/6/3 |
4,650 |
4,670 |
4,590 |
4,590 |
+0.11% |
39,500 |
2024/5/31 |
4,600 |
4,620 |
4,515 |
4,585 |
+1.21% |
34,400 |
2024/5/30 |
4,450 |
4,530 |
4,440 |
4,530 |
+0.22% |
34,300 |
2024/5/29 |
4,455 |
4,590 |
4,455 |
4,520 |
+1.69% |
49,100 |
2024/5/28 |
4,470 |
4,485 |
4,410 |
4,445 |
+0.23% |
35,400 |
2024/5/27 |
4,400 |
4,440 |
4,390 |
4,435 |
+1.37% |
27,700 |
2024/5/24 |
4,315 |
4,400 |
4,300 |
4,375 |
+0.69% |
18,200 |
2024/5/23 |
4,305 |
4,375 |
4,275 |
4,345 |
+0.93% |
36,500 |
2024/5/22 |
4,340 |
4,385 |
4,300 |
4,305 |
-1.26% |
35,800 |
2024/5/21 |
4,385 |
4,430 |
4,350 |
4,360 |
-1.25% |
47,300 |
2024/5/20 |
4,380 |
4,490 |
4,350 |
4,415 |
+2.20% |
85,100 |
2024/5/17 |
4,135 |
4,335 |
4,135 |
4,320 |
+4.47% |
64,500 |
2024/5/16 |
4,180 |
4,185 |
4,090 |
4,135 |
-0.96% |
35,000 |
2024/5/15 |
4,175 |
4,215 |
4,130 |
4,175 |
+0.85% |
44,200 |
2024/5/14 |
4,050 |
4,225 |
4,050 |
4,140 |
+2.73% |
102,900 |
2024/5/13 |
3,750 |
4,040 |
3,735 |
4,030 |
+7.61% |
113,200 |
2024/5/10 |
3,765 |
3,780 |
3,720 |
3,745 |
-0.53% |
21,000 |
2024/5/9 |
3,700 |
3,770 |
3,670 |
3,765 |
+3.15% |
28,600 |
2024/5/8 |
3,675 |
3,695 |
3,645 |
3,650 |
-0.68% |
26,700 |
2024/5/7 |
3,650 |
3,710 |
3,635 |
3,675 |
+0.96% |
16,000 |
2024/5/2 |
3,680 |
3,680 |
3,625 |
3,640 |
-1.36% |
21,900 |
2024/5/1 |
3,685 |
3,710 |
3,650 |
3,690 |
-0.67% |
22,000 |
2024/4/30 |
3,645 |
3,755 |
3,620 |
3,715 |
+1.92% |
37,900 |
2024/4/26 |
3,570 |
3,660 |
3,550 |
3,645 |
+2.10% |
23,400 |
2024/4/25 |
3,590 |
3,620 |
3,560 |
3,570 |
-1.92% |
27,400 |
2024/4/24 |
3,600 |
3,715 |
3,600 |
3,640 |
+2.10% |
49,300 |
2024/4/23 |
3,475 |
3,570 |
3,450 |
3,565 |
+2.59% |
38,300 |
2024/4/22 |
3,405 |
3,475 |
3,405 |
3,475 |
+3.27% |
25,600 |
2024/4/19 |
3,435 |
3,465 |
3,345 |
3,365 |
-2.04% |
41,000 |
2024/4/18 |
3,360 |
3,475 |
3,360 |
3,435 |
+2.23% |
24,500 |
2024/4/17 |
3,400 |
3,410 |
3,300 |
3,360 |
-0.59% |
28,300 |
2024/4/16 |
3,440 |
3,450 |
3,360 |
3,380 |
-2.73% |
37,100 |
2024/4/15 |
3,480 |
3,515 |
3,455 |
3,475 |
-0.29% |
39,200 |
2024/4/12 |
3,500 |
3,535 |
3,460 |
3,485 |
-1.55% |
33,700 |
2024/4/11 |
3,600 |
3,600 |
3,505 |
3,540 |
-1.80% |
22,700 |
2024/4/10 |
3,575 |
3,610 |
3,575 |
3,605 |
+0.84% |
13,800 |
2024/4/9 |
3,560 |
3,585 |
3,540 |
3,575 |
+0.85% |
16,900 |
2024/4/8 |
3,550 |
3,595 |
3,515 |
3,545 |
+0.85% |
52,500 |
2024/4/5 |
3,340 |
3,540 |
3,305 |
3,515 |
+4.46% |
73,100 |
2024/4/4 |
3,370 |
3,400 |
3,350 |
3,365 |
+0.45% |
29,800 |
2024/4/3 |
3,330 |
3,400 |
3,300 |
3,350 |
-1.18% |
41,000 |
2024/4/2 |
3,435 |
3,440 |
3,370 |
3,390 |
-1.02% |
29,400 |
2024/4/1 |
3,500 |
3,510 |
3,405 |
3,425 |
-2.14% |
26,700 |
2024/3/29 |
3,485 |
3,515 |
3,440 |
3,500 |
+0.86% |
19,600 |
2024/3/28 |
3,540 |
3,590 |
3,440 |
3,470 |
-3.34% |
33,600 |
2024/3/27 |
3,505 |
3,605 |
3,505 |
3,590 |
+2.43% |
36,200 |
2024/3/26 |
3,555 |
3,590 |
3,470 |
3,505 |
-2.77% |
61,500 |
2024/3/25 |
3,690 |
3,695 |
3,600 |
3,605 |
-3.48% |
54,500 |
2024/3/22 |
3,715 |
3,770 |
3,715 |
3,735 |
+0.67% |
52,400 |
2024/3/21 |
3,690 |
3,710 |
3,635 |
3,710 |
+1.50% |
62,400 |
2024/3/19 |
3,525 |
3,670 |
3,520 |
3,655 |
+3.69% |
54,500 |
2024/3/18 |
3,500 |
3,555 |
3,490 |
3,525 |
+0.86% |
39,400 |
2024/3/15 |
3,450 |
3,510 |
3,400 |
3,495 |
+1.01% |
135,100 |
2024/3/14 |
3,340 |
3,465 |
3,320 |
3,460 |
+3.28% |
49,100 |
2024/3/13 |
3,310 |
3,380 |
3,310 |
3,350 |
+1.21% |
35,500 |
2024/3/12 |
3,285 |
3,310 |
3,235 |
3,310 |
+1.22% |
23,000 |
2024/3/11 |
3,320 |
3,320 |
3,225 |
3,270 |
-1.80% |
38,500 |
2024/3/8 |
3,240 |
3,335 |
3,240 |
3,330 |
+1.99% |
42,700 |
2024/3/7 |
3,290 |
3,310 |
3,230 |
3,265 |
+0.46% |
39,500 |
2024/3/6 |
3,180 |
3,275 |
3,175 |
3,250 |
+2.04% |
46,400 |
2024/3/5 |
3,175 |
3,215 |
3,120 |
3,185 |
-0.47% |
30,700 |
2024/3/4 |
3,140 |
3,260 |
3,135 |
3,200 |
+1.59% |
47,200 |
2024/3/1 |
3,160 |
3,170 |
3,115 |
3,150 |
-0.94% |
29,100 |
2024/2/29 |
3,220 |
3,220 |
3,145 |
3,180 |
-1.24% |
41,700 |
2024/2/28 |
3,275 |
3,290 |
3,220 |
3,220 |
-1.68% |
31,900 |
2024/2/27 |
3,335 |
3,345 |
3,275 |
3,275 |
-1.65% |
29,600 |
2024/2/26 |
3,315 |
3,355 |
3,300 |
3,330 |
+3.26% |
54,700 |
2024/2/22 |
3,195 |
3,240 |
3,180 |
3,225 |
+2.38% |
44,300 |
2024/2/21 |
3,125 |
3,170 |
3,090 |
3,150 |
+0.48% |
25,900 |
2024/2/20 |
3,145 |
3,165 |
3,115 |
3,135 |
+1.13% |
38,100 |
2024/2/19 |
3,100 |
3,115 |
3,060 |
3,100 |
+0.49% |
28,200 |
2024/2/16 |
3,075 |
3,110 |
3,050 |
3,085 |
+2.32% |
34,400 |
2024/2/15 |
3,155 |
3,160 |
2,995 |
3,015 |
-2.90% |
54,800 |
2024/2/14 |
3,170 |
3,170 |
3,100 |
3,105 |
-1.27% |
52,100 |
2024/2/13 |
3,060 |
3,180 |
3,045 |
3,145 |
+3.97% |
67,000 |
2024/2/9 |
3,015 |
3,050 |
2,990 |
3,025 |
-0.98% |
44,200 |
2024/2/8 |
3,060 |
3,100 |
3,015 |
3,055 |
-0.16% |
64,200 |
2024/2/7 |
3,030 |
3,080 |
3,030 |
3,060 |
+0.99% |
21,800 |
2024/2/6 |
3,105 |
3,105 |
3,030 |
3,030 |
-2.42% |
33,600 |
2024/2/5 |
3,100 |
3,130 |
3,090 |
3,105 |
-0.16% |
41,500 |
2024/2/2 |
3,120 |
3,150 |
3,070 |
3,110 |
-0.32% |
39,700 |
2024/2/1 |
3,110 |
3,150 |
3,095 |
3,120 |
-1.11% |
44,000 |
2024/1/31 |
3,105 |
3,155 |
3,085 |
3,155 |
+0.96% |
53,800 |
2024/1/30 |
3,155 |
3,170 |
3,095 |
3,125 |
-0.16% |
96,700 |
2024/1/29 |
3,055 |
3,150 |
3,055 |
3,130 |
+2.45% |
57,900 |
|