日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,160 |
4,220 |
4,085 |
4,100 |
-1.91% |
41,300 |
2024/7/25 |
4,360 |
4,415 |
4,180 |
4,180 |
-5.32% |
56,400 |
2024/7/24 |
4,385 |
4,500 |
4,385 |
4,415 |
-1.45% |
28,400 |
2024/7/23 |
4,415 |
4,500 |
4,380 |
4,480 |
+2.52% |
37,200 |
2024/7/22 |
4,400 |
4,435 |
4,320 |
4,370 |
-1.02% |
30,900 |
2024/7/19 |
4,420 |
4,485 |
4,390 |
4,415 |
-1.67% |
50,200 |
2024/7/18 |
4,545 |
4,630 |
4,480 |
4,490 |
-5.57% |
72,900 |
2024/7/17 |
4,960 |
4,960 |
4,745 |
4,755 |
-3.16% |
58,900 |
2024/7/16 |
4,895 |
4,915 |
4,825 |
4,910 |
+2.29% |
51,000 |
2024/7/12 |
4,705 |
4,840 |
4,685 |
4,800 |
+0.00% |
67,800 |
2024/7/11 |
4,970 |
4,980 |
4,705 |
4,800 |
-1.84% |
129,700 |
2024/7/10 |
4,435 |
4,890 |
4,405 |
4,890 |
+12.03% |
252,600 |
2024/7/9 |
4,295 |
4,370 |
4,295 |
4,365 |
+2.71% |
53,500 |
2024/7/8 |
4,200 |
4,295 |
4,200 |
4,250 |
+1.80% |
53,000 |
2024/7/5 |
4,155 |
4,215 |
4,155 |
4,175 |
+0.97% |
57,800 |
2024/7/4 |
4,105 |
4,155 |
4,105 |
4,135 |
+0.98% |
38,300 |
2024/7/3 |
4,090 |
4,115 |
4,075 |
4,095 |
+0.12% |
28,400 |
2024/7/2 |
4,180 |
4,180 |
4,055 |
4,090 |
-1.09% |
37,200 |
2024/7/1 |
4,145 |
4,150 |
4,110 |
4,135 |
+1.47% |
48,100 |
2024/6/28 |
4,020 |
4,130 |
4,020 |
4,075 |
+1.75% |
67,600 |
2024/6/27 |
4,045 |
4,070 |
3,980 |
4,005 |
-0.37% |
30,500 |
2024/6/26 |
3,990 |
4,045 |
3,980 |
4,020 |
+1.13% |
58,200 |
2024/6/25 |
3,900 |
3,975 |
3,870 |
3,975 |
+0.76% |
63,400 |
2024/6/24 |
3,885 |
3,950 |
3,860 |
3,945 |
+1.28% |
49,200 |
2024/6/21 |
3,885 |
3,915 |
3,855 |
3,895 |
-0.64% |
50,800 |
2024/6/20 |
3,860 |
3,935 |
3,850 |
3,920 |
+1.82% |
49,900 |
2024/6/19 |
3,905 |
3,935 |
3,850 |
3,850 |
-2.04% |
43,400 |
2024/6/18 |
3,800 |
3,935 |
3,785 |
3,930 |
+3.83% |
78,900 |
2024/6/17 |
3,995 |
3,995 |
3,770 |
3,785 |
-5.38% |
125,900 |
2024/6/14 |
3,850 |
4,030 |
3,840 |
4,000 |
+3.09% |
80,500 |
2024/6/13 |
4,020 |
4,020 |
3,880 |
3,880 |
-2.51% |
69,700 |
2024/6/12 |
3,930 |
4,020 |
3,930 |
3,980 |
+0.25% |
66,300 |
2024/6/11 |
4,090 |
4,100 |
3,965 |
3,970 |
-2.93% |
115,300 |
2024/6/10 |
3,905 |
4,105 |
3,870 |
4,090 |
-2.97% |
159,900 |
2024/6/7 |
4,180 |
4,435 |
4,145 |
4,215 |
-0.47% |
128,800 |
2024/6/6 |
4,305 |
4,305 |
4,200 |
4,235 |
+0.00% |
45,000 |
2024/6/5 |
4,335 |
4,360 |
4,220 |
4,235 |
-3.20% |
52,800 |
2024/6/4 |
4,400 |
4,450 |
4,360 |
4,375 |
+0.00% |
37,700 |
2024/6/3 |
4,430 |
4,430 |
4,350 |
4,375 |
-0.91% |
26,800 |
2024/5/31 |
4,390 |
4,450 |
4,390 |
4,415 |
+0.68% |
30,300 |
2024/5/30 |
4,395 |
4,410 |
4,295 |
4,385 |
-1.68% |
40,900 |
2024/5/29 |
4,600 |
4,605 |
4,460 |
4,460 |
-3.04% |
39,900 |
2024/5/28 |
4,550 |
4,600 |
4,520 |
4,600 |
+1.43% |
30,600 |
2024/5/27 |
4,560 |
4,590 |
4,510 |
4,535 |
+1.00% |
13,900 |
2024/5/24 |
4,480 |
4,560 |
4,480 |
4,490 |
-1.32% |
25,500 |
2024/5/23 |
4,570 |
4,640 |
4,535 |
4,550 |
+1.11% |
29,200 |
2024/5/22 |
4,520 |
4,575 |
4,460 |
4,500 |
-0.44% |
28,900 |
2024/5/21 |
4,635 |
4,645 |
4,520 |
4,520 |
-1.63% |
30,700 |
2024/5/20 |
4,585 |
4,655 |
4,565 |
4,595 |
+0.00% |
29,200 |
2024/5/17 |
4,625 |
4,690 |
4,585 |
4,595 |
-1.18% |
30,100 |
2024/5/16 |
4,705 |
4,725 |
4,565 |
4,650 |
+0.32% |
31,500 |
2024/5/15 |
4,675 |
4,675 |
4,590 |
4,635 |
-0.32% |
24,700 |
2024/5/14 |
4,770 |
4,770 |
4,590 |
4,650 |
-1.27% |
45,400 |
2024/5/13 |
4,525 |
4,710 |
4,510 |
4,710 |
+4.09% |
45,700 |
2024/5/10 |
4,530 |
4,565 |
4,500 |
4,525 |
-0.44% |
26,700 |
2024/5/9 |
4,570 |
4,610 |
4,510 |
4,545 |
-0.44% |
28,400 |
2024/5/8 |
4,535 |
4,620 |
4,495 |
4,565 |
+0.66% |
34,500 |
2024/5/7 |
4,575 |
4,590 |
4,525 |
4,535 |
+1.11% |
43,600 |
2024/5/2 |
4,500 |
4,520 |
4,425 |
4,485 |
+0.00% |
22,100 |
2024/5/1 |
4,480 |
4,520 |
4,420 |
4,485 |
+0.11% |
39,000 |
2024/4/30 |
4,485 |
4,550 |
4,445 |
4,480 |
+0.90% |
33,700 |
2024/4/26 |
4,445 |
4,470 |
4,345 |
4,440 |
+1.49% |
95,600 |
2024/4/25 |
4,405 |
4,465 |
4,355 |
4,375 |
-1.80% |
38,700 |
2024/4/24 |
4,340 |
4,500 |
4,320 |
4,455 |
+4.33% |
75,900 |
2024/4/23 |
4,400 |
4,400 |
4,250 |
4,270 |
+0.23% |
39,700 |
2024/4/22 |
4,245 |
4,275 |
4,175 |
4,260 |
+0.12% |
57,000 |
2024/4/19 |
4,460 |
4,460 |
4,225 |
4,255 |
-4.81% |
85,900 |
2024/4/18 |
4,300 |
4,505 |
4,290 |
4,470 |
+0.79% |
55,000 |
2024/4/17 |
4,470 |
4,535 |
4,435 |
4,435 |
+0.00% |
48,600 |
2024/4/16 |
4,575 |
4,575 |
4,430 |
4,435 |
-4.21% |
61,000 |
2024/4/15 |
4,570 |
4,630 |
4,530 |
4,630 |
-0.22% |
46,900 |
2024/4/12 |
4,670 |
4,700 |
4,590 |
4,640 |
+0.87% |
48,900 |
2024/4/11 |
4,635 |
4,710 |
4,590 |
4,600 |
-1.08% |
59,700 |
2024/4/10 |
4,650 |
4,880 |
4,640 |
4,650 |
+0.87% |
122,700 |
2024/4/9 |
4,610 |
4,640 |
4,565 |
4,610 |
+0.77% |
38,300 |
2024/4/8 |
4,685 |
4,685 |
4,560 |
4,575 |
-0.44% |
46,000 |
2024/4/5 |
4,590 |
4,625 |
4,495 |
4,595 |
-1.39% |
80,600 |
2024/4/4 |
4,740 |
4,740 |
4,660 |
4,660 |
+0.43% |
38,100 |
2024/4/3 |
4,650 |
4,705 |
4,580 |
4,640 |
-2.42% |
77,900 |
2024/4/2 |
4,815 |
4,850 |
4,735 |
4,755 |
-1.04% |
50,300 |
2024/4/1 |
4,960 |
5,010 |
4,800 |
4,805 |
-3.32% |
91,400 |
2024/3/29 |
4,940 |
4,980 |
4,885 |
4,970 |
+0.61% |
88,100 |
2024/3/28 |
4,940 |
5,040 |
4,915 |
4,940 |
+0.00% |
58,900 |
2024/3/27 |
4,975 |
4,980 |
4,905 |
4,940 |
-0.70% |
78,000 |
2024/3/26 |
4,960 |
5,040 |
4,920 |
4,975 |
-0.10% |
57,100 |
2024/3/25 |
5,020 |
5,180 |
4,960 |
4,980 |
+0.00% |
104,800 |
2024/3/22 |
5,070 |
5,130 |
4,975 |
4,980 |
-1.78% |
91,600 |
2024/3/21 |
5,220 |
5,230 |
5,060 |
5,070 |
+0.80% |
83,800 |
2024/3/19 |
5,200 |
5,230 |
4,995 |
5,030 |
-5.09% |
108,900 |
2024/3/18 |
5,310 |
5,370 |
5,150 |
5,300 |
+0.76% |
83,700 |
2024/3/15 |
4,970 |
5,300 |
4,935 |
5,260 |
+4.99% |
112,200 |
2024/3/14 |
5,020 |
5,180 |
4,840 |
5,010 |
-4.93% |
223,900 |
2024/3/13 |
5,450 |
5,490 |
5,170 |
5,270 |
-2.04% |
78,500 |
2024/3/12 |
5,280 |
5,430 |
5,270 |
5,380 |
+0.94% |
52,100 |
2024/3/11 |
5,410 |
5,450 |
5,280 |
5,330 |
-6.00% |
105,900 |
2024/3/8 |
5,610 |
5,880 |
5,610 |
5,670 |
+0.18% |
95,100 |
2024/3/7 |
5,760 |
5,980 |
5,630 |
5,660 |
-1.22% |
130,100 |
2024/3/6 |
5,550 |
5,740 |
5,530 |
5,730 |
+1.60% |
58,500 |
2024/3/5 |
5,600 |
5,690 |
5,450 |
5,640 |
+0.71% |
79,800 |
2024/3/4 |
5,700 |
5,800 |
5,600 |
5,600 |
+1.82% |
101,300 |
2024/3/1 |
5,460 |
5,570 |
5,430 |
5,500 |
+2.23% |
66,900 |
2024/2/29 |
5,260 |
5,410 |
5,240 |
5,380 |
-1.28% |
86,800 |
2024/2/28 |
5,460 |
5,640 |
5,410 |
5,450 |
-2.50% |
87,800 |
2024/2/27 |
5,800 |
5,800 |
5,560 |
5,590 |
-2.44% |
111,700 |
2024/2/26 |
5,490 |
5,780 |
5,420 |
5,730 |
+5.33% |
214,700 |
2024/2/22 |
5,230 |
5,440 |
5,190 |
5,440 |
+8.15% |
211,000 |
2024/2/21 |
4,940 |
5,120 |
4,920 |
5,030 |
+0.70% |
74,200 |
2024/2/20 |
4,995 |
5,040 |
4,935 |
4,995 |
-0.50% |
56,600 |
2024/2/19 |
5,150 |
5,180 |
4,985 |
5,020 |
-3.09% |
126,100 |
2024/2/16 |
4,920 |
5,190 |
4,895 |
5,180 |
+5.61% |
288,500 |
2024/2/15 |
4,850 |
4,965 |
4,805 |
4,905 |
+1.98% |
105,200 |
2024/2/14 |
4,680 |
4,860 |
4,680 |
4,810 |
+1.26% |
62,800 |
2024/2/13 |
4,770 |
4,855 |
4,685 |
4,750 |
+1.50% |
79,000 |
2024/2/9 |
4,705 |
4,805 |
4,675 |
4,680 |
-1.99% |
66,800 |
2024/2/8 |
4,685 |
4,820 |
4,675 |
4,775 |
+1.38% |
73,600 |
2024/2/7 |
4,760 |
4,800 |
4,625 |
4,710 |
-1.36% |
82,500 |
2024/2/6 |
4,515 |
4,810 |
4,515 |
4,775 |
+4.83% |
130,500 |
2024/2/5 |
4,670 |
4,670 |
4,515 |
4,555 |
-1.51% |
66,900 |
2024/2/2 |
4,560 |
4,715 |
4,555 |
4,625 |
+2.32% |
95,900 |
2024/2/1 |
4,465 |
4,530 |
4,420 |
4,520 |
+0.78% |
42,800 |
2024/1/31 |
4,470 |
4,505 |
4,430 |
4,485 |
-1.43% |
59,500 |
2024/1/30 |
4,580 |
4,605 |
4,515 |
4,550 |
+0.55% |
36,100 |
2024/1/29 |
4,550 |
4,565 |
4,490 |
4,525 |
-1.20% |
65,900 |
|