日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
5,820 |
5,920 |
5,800 |
5,830 |
+0.17% |
6,800 |
2024/7/25 |
5,830 |
5,920 |
5,810 |
5,820 |
-0.85% |
8,200 |
2024/7/24 |
6,030 |
6,130 |
5,840 |
5,870 |
-3.61% |
12,400 |
2024/7/23 |
5,940 |
6,120 |
5,940 |
6,090 |
+2.53% |
6,000 |
2024/7/22 |
5,940 |
6,040 |
5,900 |
5,940 |
-0.83% |
7,900 |
2024/7/19 |
6,050 |
6,050 |
5,970 |
5,990 |
-0.99% |
11,300 |
2024/7/18 |
5,940 |
6,120 |
5,940 |
6,050 |
+1.17% |
12,900 |
2024/7/17 |
5,950 |
6,040 |
5,910 |
5,980 |
+2.22% |
14,700 |
2024/7/16 |
5,880 |
6,020 |
5,850 |
5,850 |
-0.85% |
9,100 |
2024/7/12 |
5,940 |
6,070 |
5,900 |
5,900 |
-0.67% |
15,600 |
2024/7/11 |
5,930 |
6,090 |
5,710 |
5,940 |
-0.83% |
40,900 |
2024/7/10 |
6,430 |
6,430 |
5,930 |
5,990 |
-6.84% |
47,300 |
2024/7/9 |
6,400 |
6,540 |
6,340 |
6,430 |
+0.94% |
18,100 |
2024/7/8 |
6,400 |
6,490 |
6,320 |
6,370 |
-2.45% |
17,600 |
2024/7/5 |
6,550 |
6,620 |
6,500 |
6,530 |
-1.80% |
13,500 |
2024/7/4 |
6,660 |
6,770 |
6,640 |
6,650 |
+0.76% |
11,200 |
2024/7/3 |
6,660 |
6,680 |
6,600 |
6,600 |
-0.90% |
21,300 |
2024/7/2 |
6,570 |
6,740 |
6,570 |
6,660 |
+1.83% |
21,300 |
2024/7/1 |
6,480 |
6,560 |
6,300 |
6,540 |
+0.15% |
14,700 |
2024/6/28 |
6,740 |
6,800 |
6,450 |
6,530 |
-1.66% |
25,600 |
2024/6/27 |
6,320 |
6,670 |
6,320 |
6,640 |
+4.40% |
24,300 |
2024/6/26 |
6,310 |
6,360 |
6,250 |
6,360 |
+1.11% |
7,500 |
2024/6/25 |
6,270 |
6,460 |
6,270 |
6,290 |
+0.96% |
17,900 |
2024/6/24 |
6,150 |
6,290 |
6,080 |
6,230 |
-0.95% |
23,300 |
2024/6/21 |
6,130 |
6,590 |
6,130 |
6,290 |
+2.28% |
35,200 |
2024/6/20 |
5,740 |
6,180 |
5,740 |
6,150 |
+5.31% |
30,300 |
2024/6/19 |
5,730 |
5,840 |
5,730 |
5,840 |
+1.92% |
6,600 |
2024/6/18 |
5,480 |
5,730 |
5,480 |
5,730 |
+4.37% |
11,600 |
2024/6/17 |
5,540 |
5,560 |
5,440 |
5,490 |
-1.44% |
8,100 |
2024/6/14 |
5,410 |
5,570 |
5,380 |
5,570 |
+2.01% |
17,100 |
2024/6/13 |
5,590 |
5,620 |
5,460 |
5,460 |
-1.97% |
20,600 |
2024/6/12 |
5,660 |
5,890 |
5,570 |
5,570 |
-0.54% |
24,100 |
2024/6/11 |
5,560 |
5,690 |
5,560 |
5,600 |
+0.72% |
8,800 |
2024/6/10 |
5,660 |
5,710 |
5,530 |
5,560 |
-3.14% |
23,500 |
2024/6/7 |
5,670 |
5,830 |
5,660 |
5,740 |
+1.23% |
12,200 |
2024/6/6 |
5,600 |
5,770 |
5,550 |
5,670 |
+3.85% |
34,500 |
2024/6/5 |
5,580 |
5,580 |
5,400 |
5,460 |
-0.36% |
10,800 |
2024/6/4 |
5,400 |
5,570 |
5,390 |
5,480 |
+3.40% |
19,600 |
2024/6/3 |
5,080 |
5,310 |
5,080 |
5,300 |
+5.37% |
20,400 |
2024/5/31 |
4,885 |
5,030 |
4,885 |
5,030 |
+3.07% |
19,000 |
2024/5/30 |
4,815 |
4,895 |
4,800 |
4,880 |
+1.35% |
11,200 |
2024/5/29 |
4,925 |
4,925 |
4,815 |
4,815 |
-1.93% |
9,400 |
2024/5/28 |
4,930 |
4,935 |
4,910 |
4,910 |
+0.00% |
3,300 |
2024/5/27 |
5,010 |
5,020 |
4,875 |
4,910 |
-1.21% |
13,800 |
2024/5/24 |
4,915 |
5,000 |
4,870 |
4,970 |
+0.61% |
11,100 |
2024/5/23 |
5,020 |
5,020 |
4,915 |
4,940 |
-1.10% |
9,600 |
2024/5/22 |
5,000 |
5,060 |
4,905 |
4,995 |
-0.10% |
15,800 |
2024/5/21 |
4,765 |
5,000 |
4,755 |
5,000 |
+5.49% |
18,900 |
2024/5/20 |
4,630 |
4,750 |
4,630 |
4,740 |
+2.38% |
15,200 |
2024/5/17 |
4,590 |
4,645 |
4,590 |
4,630 |
+0.98% |
3,800 |
2024/5/16 |
4,745 |
4,745 |
4,580 |
4,585 |
-2.45% |
10,100 |
2024/5/15 |
4,800 |
4,800 |
4,700 |
4,700 |
-2.39% |
8,500 |
2024/5/14 |
4,790 |
4,840 |
4,750 |
4,815 |
+0.52% |
6,500 |
2024/5/13 |
5,040 |
5,090 |
4,780 |
4,790 |
-2.15% |
21,900 |
2024/5/10 |
4,665 |
4,945 |
4,660 |
4,895 |
+5.04% |
17,900 |
2024/5/9 |
4,665 |
4,670 |
4,615 |
4,660 |
+1.08% |
4,000 |
2024/5/8 |
4,675 |
4,675 |
4,610 |
4,610 |
-1.60% |
4,700 |
2024/5/7 |
4,750 |
4,750 |
4,665 |
4,685 |
-1.37% |
3,800 |
2024/5/2 |
4,805 |
4,820 |
4,735 |
4,750 |
-1.55% |
6,700 |
2024/5/1 |
4,790 |
4,835 |
4,770 |
4,825 |
+0.42% |
2,600 |
2024/4/30 |
4,650 |
4,805 |
4,630 |
4,805 |
+3.44% |
6,400 |
2024/4/26 |
4,570 |
4,645 |
4,540 |
4,645 |
+1.64% |
15,800 |
2024/4/25 |
4,685 |
4,685 |
4,560 |
4,570 |
-1.72% |
9,900 |
2024/4/24 |
4,610 |
4,690 |
4,575 |
4,650 |
+2.20% |
8,900 |
2024/4/23 |
4,615 |
4,615 |
4,550 |
4,550 |
-1.41% |
5,000 |
2024/4/22 |
4,610 |
4,660 |
4,610 |
4,615 |
+1.10% |
4,000 |
2024/4/19 |
4,615 |
4,655 |
4,500 |
4,565 |
-2.56% |
16,600 |
2024/4/18 |
4,660 |
4,735 |
4,660 |
4,685 |
+0.75% |
4,500 |
2024/4/17 |
4,730 |
4,730 |
4,635 |
4,650 |
-1.90% |
6,700 |
2024/4/16 |
4,850 |
4,850 |
4,740 |
4,740 |
-2.97% |
4,800 |
2024/4/15 |
4,780 |
4,910 |
4,755 |
4,885 |
+2.20% |
7,100 |
2024/4/12 |
4,710 |
4,835 |
4,680 |
4,780 |
+2.14% |
8,300 |
2024/4/11 |
4,635 |
4,705 |
4,635 |
4,680 |
+0.65% |
6,400 |
2024/4/10 |
4,660 |
4,660 |
4,630 |
4,650 |
-0.75% |
4,400 |
2024/4/9 |
4,600 |
4,685 |
4,600 |
4,685 |
+1.19% |
4,000 |
2024/4/8 |
4,570 |
4,630 |
4,570 |
4,630 |
+2.09% |
5,700 |
2024/4/5 |
4,530 |
4,560 |
4,520 |
4,535 |
-0.33% |
4,900 |
2024/4/4 |
4,530 |
4,625 |
4,530 |
4,550 |
+0.44% |
13,400 |
2024/4/3 |
4,535 |
4,560 |
4,485 |
4,530 |
+0.22% |
8,800 |
2024/4/2 |
4,600 |
4,600 |
4,510 |
4,520 |
-0.66% |
13,400 |
2024/4/1 |
4,630 |
4,630 |
4,535 |
4,550 |
-1.52% |
5,700 |
2024/3/29 |
4,555 |
4,620 |
4,555 |
4,620 |
+1.32% |
6,700 |
2024/3/28 |
4,645 |
4,650 |
4,540 |
4,560 |
-2.67% |
11,000 |
2024/3/27 |
4,565 |
4,715 |
4,565 |
4,685 |
+2.97% |
19,500 |
2024/3/26 |
4,570 |
4,580 |
4,525 |
4,550 |
-0.55% |
5,200 |
2024/3/25 |
4,610 |
4,630 |
4,570 |
4,575 |
-1.29% |
6,800 |
2024/3/22 |
4,595 |
4,650 |
4,550 |
4,635 |
+0.87% |
9,800 |
2024/3/21 |
4,565 |
4,595 |
4,565 |
4,595 |
+0.33% |
4,600 |
2024/3/19 |
4,525 |
4,600 |
4,490 |
4,580 |
+1.33% |
11,500 |
2024/3/18 |
4,485 |
4,525 |
4,445 |
4,520 |
+2.26% |
8,500 |
2024/3/15 |
4,390 |
4,430 |
4,375 |
4,420 |
+0.68% |
4,000 |
2024/3/14 |
4,330 |
4,395 |
4,315 |
4,390 |
+1.74% |
7,100 |
2024/3/13 |
4,300 |
4,350 |
4,295 |
4,315 |
+0.47% |
8,200 |
2024/3/12 |
4,305 |
4,305 |
4,250 |
4,295 |
-0.69% |
6,100 |
2024/3/11 |
4,430 |
4,430 |
4,280 |
4,325 |
-2.59% |
11,700 |
2024/3/8 |
4,380 |
4,440 |
4,380 |
4,440 |
+0.79% |
7,600 |
2024/3/7 |
4,435 |
4,435 |
4,370 |
4,405 |
+0.23% |
4,500 |
2024/3/6 |
4,355 |
4,420 |
4,355 |
4,395 |
+0.92% |
7,900 |
2024/3/5 |
4,370 |
4,390 |
4,340 |
4,355 |
-0.11% |
12,600 |
2024/3/4 |
4,515 |
4,515 |
4,360 |
4,360 |
-3.33% |
19,100 |
2024/3/1 |
4,350 |
4,510 |
4,350 |
4,510 |
+3.20% |
17,600 |
2024/2/29 |
4,390 |
4,390 |
4,355 |
4,370 |
-0.79% |
9,600 |
2024/2/28 |
4,360 |
4,430 |
4,360 |
4,405 |
+1.03% |
12,100 |
2024/2/27 |
4,345 |
4,405 |
4,325 |
4,360 |
-0.23% |
9,900 |
2024/2/26 |
4,410 |
4,415 |
4,365 |
4,370 |
-0.79% |
9,600 |
2024/2/22 |
4,365 |
4,405 |
4,365 |
4,405 |
+0.92% |
4,000 |
2024/2/21 |
4,420 |
4,495 |
4,355 |
4,365 |
-1.24% |
8,400 |
2024/2/20 |
4,415 |
4,435 |
4,410 |
4,420 |
-0.45% |
10,200 |
2024/2/19 |
4,370 |
4,445 |
4,365 |
4,440 |
+1.25% |
7,900 |
2024/2/16 |
4,365 |
4,455 |
4,365 |
4,385 |
+0.46% |
8,200 |
2024/2/15 |
4,400 |
4,415 |
4,340 |
4,365 |
+0.00% |
14,700 |
2024/2/14 |
4,510 |
4,515 |
4,350 |
4,365 |
-4.69% |
11,100 |
2024/2/13 |
4,505 |
4,615 |
4,470 |
4,580 |
+3.27% |
10,300 |
2024/2/9 |
4,575 |
4,610 |
4,435 |
4,435 |
-4.00% |
9,200 |
2024/2/8 |
4,640 |
4,670 |
4,550 |
4,620 |
-0.54% |
19,900 |
2024/2/7 |
4,640 |
4,690 |
4,625 |
4,645 |
-0.54% |
7,800 |
2024/2/6 |
4,700 |
4,715 |
4,650 |
4,670 |
-0.53% |
6,100 |
2024/2/5 |
4,705 |
4,705 |
4,675 |
4,695 |
+0.00% |
3,100 |
2024/2/2 |
4,725 |
4,725 |
4,670 |
4,695 |
-0.42% |
9,800 |
2024/2/1 |
4,705 |
4,715 |
4,685 |
4,715 |
-0.53% |
5,100 |
2024/1/31 |
4,715 |
4,740 |
4,685 |
4,740 |
+0.53% |
6,500 |
2024/1/30 |
4,760 |
4,760 |
4,715 |
4,715 |
-1.36% |
7,600 |
2024/1/29 |
4,760 |
4,815 |
4,760 |
4,780 |
+0.53% |
6,100 |
|