日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,670 |
4,740 |
4,670 |
4,715 |
+0.96% |
31,000 |
2024/7/25 |
4,700 |
4,730 |
4,630 |
4,670 |
-1.16% |
59,500 |
2024/7/24 |
4,825 |
4,825 |
4,725 |
4,725 |
-2.07% |
59,600 |
2024/7/23 |
4,790 |
4,850 |
4,770 |
4,825 |
+0.52% |
47,400 |
2024/7/22 |
4,930 |
4,930 |
4,785 |
4,800 |
-2.04% |
108,300 |
2024/7/19 |
4,920 |
4,965 |
4,900 |
4,900 |
-0.61% |
84,100 |
2024/7/18 |
4,980 |
4,990 |
4,925 |
4,930 |
-1.30% |
96,700 |
2024/7/17 |
5,010 |
5,090 |
4,970 |
4,995 |
+1.11% |
185,000 |
2024/7/16 |
5,060 |
5,090 |
4,930 |
4,940 |
-2.18% |
704,500 |
2024/7/12 |
5,000 |
5,090 |
4,970 |
5,050 |
+0.40% |
85,900 |
2024/7/11 |
5,000 |
5,050 |
5,000 |
5,030 |
+0.90% |
65,900 |
2024/7/10 |
5,050 |
5,050 |
4,975 |
4,985 |
+0.00% |
102,200 |
2024/7/9 |
4,985 |
5,100 |
4,955 |
4,985 |
-0.50% |
316,000 |
2024/7/8 |
5,160 |
5,180 |
5,010 |
5,010 |
-3.09% |
239,000 |
2024/7/5 |
5,250 |
5,300 |
5,160 |
5,170 |
-1.15% |
124,300 |
2024/7/4 |
5,300 |
5,330 |
5,230 |
5,230 |
-1.51% |
111,900 |
2024/7/3 |
5,250 |
5,400 |
5,250 |
5,310 |
-0.56% |
142,500 |
2024/7/2 |
5,500 |
5,530 |
5,270 |
5,340 |
-10.10% |
311,900 |
2024/7/1 |
6,030 |
6,030 |
5,910 |
5,940 |
-0.83% |
6,500 |
2024/6/28 |
6,130 |
6,180 |
5,950 |
5,990 |
-2.12% |
10,700 |
2024/6/27 |
5,990 |
6,120 |
5,940 |
6,120 |
+3.38% |
16,000 |
2024/6/26 |
6,000 |
6,000 |
5,890 |
5,920 |
-1.66% |
18,300 |
2024/6/25 |
6,220 |
6,280 |
6,000 |
6,020 |
-3.53% |
47,000 |
2024/6/24 |
6,350 |
6,450 |
6,240 |
6,240 |
-1.58% |
28,000 |
2024/6/21 |
6,310 |
6,360 |
6,220 |
6,340 |
+1.77% |
39,600 |
2024/6/20 |
6,200 |
6,230 |
6,140 |
6,230 |
+1.30% |
22,200 |
2024/6/19 |
6,000 |
6,160 |
5,990 |
6,150 |
+3.54% |
21,600 |
2024/6/18 |
5,950 |
5,980 |
5,860 |
5,940 |
+0.68% |
13,100 |
2024/6/17 |
5,910 |
5,930 |
5,780 |
5,900 |
-0.84% |
11,900 |
2024/6/14 |
5,690 |
5,950 |
5,690 |
5,950 |
+4.57% |
19,700 |
2024/6/13 |
5,780 |
5,820 |
5,690 |
5,690 |
-1.56% |
10,800 |
2024/6/12 |
5,730 |
5,860 |
5,730 |
5,780 |
+0.87% |
12,000 |
2024/6/11 |
5,670 |
5,770 |
5,670 |
5,730 |
+0.53% |
8,400 |
2024/6/10 |
5,510 |
5,710 |
5,510 |
5,700 |
+3.45% |
16,200 |
2024/6/7 |
5,550 |
5,550 |
5,480 |
5,510 |
-0.36% |
5,300 |
2024/6/6 |
5,640 |
5,640 |
5,470 |
5,530 |
-0.90% |
11,700 |
2024/6/5 |
5,540 |
5,620 |
5,480 |
5,580 |
+0.72% |
16,600 |
2024/6/4 |
5,600 |
5,640 |
5,540 |
5,540 |
-1.42% |
23,000 |
2024/6/3 |
5,580 |
5,710 |
5,500 |
5,620 |
-4.42% |
54,600 |
2024/5/31 |
5,340 |
5,880 |
5,250 |
5,880 |
+14.62% |
118,600 |
2024/5/30 |
5,090 |
5,130 |
5,040 |
5,130 |
+0.79% |
7,700 |
2024/5/29 |
5,200 |
5,200 |
5,070 |
5,090 |
-1.36% |
7,500 |
2024/5/28 |
5,160 |
5,210 |
5,100 |
5,160 |
+0.00% |
11,000 |
2024/5/27 |
5,110 |
5,160 |
5,090 |
5,160 |
+1.38% |
6,100 |
2024/5/24 |
5,120 |
5,150 |
5,090 |
5,090 |
-1.36% |
9,500 |
2024/5/23 |
5,160 |
5,180 |
5,090 |
5,160 |
+0.78% |
8,600 |
2024/5/22 |
5,140 |
5,230 |
5,110 |
5,120 |
-0.39% |
10,300 |
2024/5/21 |
5,180 |
5,190 |
5,090 |
5,140 |
-0.77% |
12,700 |
2024/5/20 |
5,100 |
5,220 |
5,100 |
5,180 |
+1.57% |
8,100 |
2024/5/17 |
5,100 |
5,120 |
5,050 |
5,100 |
-0.39% |
11,700 |
2024/5/16 |
5,120 |
5,130 |
5,070 |
5,120 |
+0.00% |
8,200 |
2024/5/15 |
5,160 |
5,180 |
5,090 |
5,120 |
-0.78% |
5,500 |
2024/5/14 |
5,180 |
5,190 |
5,020 |
5,160 |
-0.58% |
11,000 |
2024/5/13 |
5,240 |
5,240 |
5,160 |
5,190 |
-1.33% |
6,700 |
2024/5/10 |
5,220 |
5,280 |
5,180 |
5,260 |
+0.19% |
11,700 |
2024/5/9 |
5,230 |
5,250 |
5,200 |
5,250 |
+1.35% |
6,700 |
2024/5/8 |
5,270 |
5,270 |
5,180 |
5,180 |
-2.08% |
12,400 |
2024/5/7 |
5,340 |
5,340 |
5,210 |
5,290 |
+0.95% |
11,100 |
2024/5/2 |
5,180 |
5,320 |
5,160 |
5,240 |
+2.14% |
20,200 |
2024/5/1 |
5,390 |
5,390 |
5,120 |
5,130 |
-5.35% |
32,800 |
2024/4/30 |
5,270 |
5,470 |
5,230 |
5,420 |
-4.41% |
28,000 |
2024/4/26 |
5,330 |
5,680 |
5,260 |
5,670 |
+6.58% |
23,800 |
2024/4/25 |
5,490 |
5,490 |
5,300 |
5,320 |
-3.10% |
6,800 |
2024/4/24 |
5,470 |
5,550 |
5,400 |
5,490 |
+1.86% |
5,800 |
2024/4/23 |
5,460 |
5,460 |
5,340 |
5,390 |
-0.37% |
4,700 |
2024/4/22 |
5,360 |
5,440 |
5,360 |
5,410 |
+2.08% |
6,600 |
2024/4/19 |
5,440 |
5,440 |
5,210 |
5,300 |
-3.81% |
17,500 |
2024/4/18 |
5,460 |
5,540 |
5,450 |
5,510 |
+1.10% |
10,700 |
2024/4/17 |
5,750 |
5,750 |
5,450 |
5,450 |
-5.87% |
9,400 |
2024/4/16 |
5,640 |
5,830 |
5,610 |
5,790 |
+1.22% |
15,800 |
2024/4/15 |
5,740 |
5,760 |
5,590 |
5,720 |
-0.17% |
8,900 |
2024/4/12 |
5,900 |
5,960 |
5,720 |
5,730 |
-1.72% |
9,600 |
2024/4/11 |
5,760 |
5,830 |
5,660 |
5,830 |
+1.04% |
8,900 |
2024/4/10 |
5,650 |
5,790 |
5,620 |
5,770 |
+2.12% |
7,900 |
2024/4/9 |
5,570 |
5,720 |
5,530 |
5,650 |
+2.73% |
8,200 |
2024/4/8 |
5,580 |
5,600 |
5,460 |
5,500 |
-1.08% |
17,700 |
2024/4/5 |
5,540 |
5,590 |
5,460 |
5,560 |
-1.24% |
12,100 |
2024/4/4 |
5,660 |
5,690 |
5,600 |
5,630 |
-0.53% |
7,900 |
2024/4/3 |
5,580 |
5,700 |
5,570 |
5,660 |
+0.35% |
8,500 |
2024/4/2 |
5,750 |
5,770 |
5,580 |
5,640 |
-0.88% |
12,900 |
2024/4/1 |
5,800 |
5,840 |
5,670 |
5,690 |
-1.04% |
14,300 |
2024/3/29 |
5,760 |
5,800 |
5,690 |
5,750 |
+0.17% |
9,200 |
2024/3/28 |
5,980 |
6,050 |
5,700 |
5,740 |
-5.75% |
17,800 |
2024/3/27 |
5,970 |
6,200 |
5,970 |
6,090 |
+2.01% |
25,200 |
2024/3/26 |
5,800 |
6,050 |
5,800 |
5,970 |
+2.58% |
21,300 |
2024/3/25 |
6,000 |
6,010 |
5,770 |
5,820 |
-3.64% |
16,600 |
2024/3/22 |
6,050 |
6,050 |
5,920 |
6,040 |
+1.00% |
7,700 |
2024/3/21 |
5,970 |
6,050 |
5,950 |
5,980 |
+1.87% |
13,900 |
2024/3/19 |
5,700 |
5,900 |
5,700 |
5,870 |
+2.98% |
18,600 |
2024/3/18 |
5,720 |
5,760 |
5,680 |
5,700 |
-0.35% |
13,000 |
2024/3/15 |
5,670 |
5,850 |
5,630 |
5,720 |
+0.88% |
15,300 |
2024/3/14 |
5,370 |
5,670 |
5,370 |
5,670 |
+5.59% |
29,800 |
2024/3/13 |
5,340 |
5,440 |
5,330 |
5,370 |
+0.56% |
10,400 |
2024/3/12 |
5,200 |
5,340 |
5,160 |
5,340 |
+1.52% |
19,100 |
2024/3/11 |
5,280 |
5,340 |
5,180 |
5,260 |
-2.23% |
10,400 |
2024/3/8 |
5,190 |
5,380 |
5,190 |
5,380 |
+2.87% |
21,800 |
2024/3/7 |
5,200 |
5,240 |
5,160 |
5,230 |
+1.55% |
5,600 |
2024/3/6 |
5,050 |
5,180 |
5,050 |
5,150 |
+1.58% |
15,900 |
2024/3/5 |
4,915 |
5,100 |
4,910 |
5,070 |
+1.81% |
10,500 |
2024/3/4 |
5,160 |
5,160 |
4,975 |
4,980 |
-2.54% |
15,800 |
2024/3/1 |
5,210 |
5,210 |
5,070 |
5,110 |
-1.92% |
15,400 |
2024/2/29 |
5,210 |
5,280 |
5,130 |
5,210 |
-0.38% |
12,800 |
2024/2/28 |
5,230 |
5,300 |
5,210 |
5,230 |
-0.57% |
7,100 |
2024/2/27 |
5,230 |
5,330 |
5,230 |
5,260 |
-0.19% |
7,400 |
2024/2/26 |
5,340 |
5,340 |
5,230 |
5,270 |
-1.86% |
7,700 |
2024/2/22 |
5,430 |
5,460 |
5,310 |
5,370 |
-1.10% |
7,500 |
2024/2/21 |
5,370 |
5,480 |
5,370 |
5,430 |
+0.93% |
12,800 |
2024/2/20 |
5,220 |
5,410 |
5,170 |
5,380 |
+3.66% |
20,500 |
2024/2/19 |
5,080 |
5,190 |
5,040 |
5,190 |
+1.37% |
7,300 |
2024/2/16 |
5,040 |
5,160 |
5,040 |
5,120 |
+1.79% |
7,200 |
2024/2/15 |
5,210 |
5,230 |
5,010 |
5,030 |
-3.64% |
12,200 |
2024/2/14 |
5,180 |
5,290 |
5,160 |
5,220 |
-1.88% |
16,700 |
2024/2/13 |
5,110 |
5,350 |
5,100 |
5,320 |
+4.31% |
18,300 |
2024/2/9 |
5,400 |
5,470 |
5,070 |
5,100 |
-6.25% |
23,200 |
2024/2/8 |
5,400 |
5,490 |
5,360 |
5,440 |
+0.74% |
27,400 |
2024/2/7 |
5,220 |
5,410 |
5,220 |
5,400 |
+3.45% |
26,500 |
2024/2/6 |
5,130 |
5,230 |
5,130 |
5,220 |
+1.36% |
19,800 |
2024/2/5 |
4,915 |
5,160 |
4,905 |
5,150 |
+4.89% |
24,100 |
2024/2/2 |
4,935 |
4,945 |
4,860 |
4,910 |
-0.51% |
7,300 |
2024/2/1 |
4,920 |
5,000 |
4,865 |
4,935 |
+1.65% |
26,400 |
2024/1/31 |
4,700 |
4,855 |
4,665 |
4,855 |
+4.07% |
17,800 |
2024/1/30 |
4,700 |
4,735 |
4,655 |
4,665 |
+0.65% |
17,300 |
2024/1/29 |
4,580 |
4,650 |
4,580 |
4,635 |
+0.98% |
8,700 |
|