日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
5,800 |
5,800 |
5,730 |
5,750 |
-0.86% |
27,200 |
2024/7/25 |
5,730 |
5,810 |
5,710 |
5,800 |
+0.87% |
46,800 |
2024/7/24 |
5,790 |
5,800 |
5,730 |
5,750 |
-1.03% |
41,000 |
2024/7/23 |
5,790 |
5,810 |
5,780 |
5,810 |
+0.17% |
26,800 |
2024/7/22 |
5,800 |
5,810 |
5,760 |
5,800 |
+0.00% |
33,900 |
2024/7/19 |
5,770 |
5,830 |
5,760 |
5,800 |
+0.00% |
27,000 |
2024/7/18 |
5,720 |
5,870 |
5,700 |
5,800 |
-0.17% |
36,200 |
2024/7/17 |
5,800 |
5,840 |
5,800 |
5,810 |
-0.34% |
22,500 |
2024/7/16 |
5,860 |
5,870 |
5,800 |
5,830 |
-0.51% |
42,600 |
2024/7/12 |
5,800 |
5,890 |
5,800 |
5,860 |
-0.17% |
32,600 |
2024/7/11 |
5,800 |
5,880 |
5,790 |
5,870 |
+1.38% |
48,300 |
2024/7/10 |
5,790 |
5,800 |
5,760 |
5,790 |
+0.17% |
57,300 |
2024/7/9 |
5,750 |
5,790 |
5,730 |
5,780 |
+1.23% |
39,100 |
2024/7/8 |
5,760 |
5,760 |
5,670 |
5,710 |
+0.00% |
32,000 |
2024/7/5 |
5,780 |
5,780 |
5,710 |
5,710 |
-0.87% |
24,700 |
2024/7/4 |
5,800 |
5,800 |
5,740 |
5,760 |
-0.17% |
44,300 |
2024/7/3 |
5,680 |
5,780 |
5,660 |
5,770 |
+2.30% |
92,900 |
2024/7/2 |
5,660 |
5,680 |
5,630 |
5,640 |
+0.18% |
42,000 |
2024/7/1 |
5,670 |
5,670 |
5,580 |
5,630 |
-0.18% |
49,600 |
2024/6/28 |
5,670 |
5,670 |
5,610 |
5,640 |
+0.00% |
34,200 |
2024/6/27 |
5,620 |
5,640 |
5,610 |
5,640 |
+1.26% |
40,200 |
2024/6/26 |
5,600 |
5,600 |
5,550 |
5,570 |
+0.00% |
21,600 |
2024/6/25 |
5,550 |
5,630 |
5,550 |
5,570 |
+0.36% |
40,400 |
2024/6/24 |
5,550 |
5,570 |
5,520 |
5,550 |
+0.36% |
47,300 |
2024/6/21 |
5,440 |
5,560 |
5,440 |
5,530 |
+1.10% |
100,000 |
2024/6/20 |
5,430 |
5,470 |
5,390 |
5,470 |
+0.55% |
34,300 |
2024/6/19 |
5,400 |
5,440 |
5,390 |
5,440 |
+0.55% |
12,700 |
2024/6/18 |
5,400 |
5,410 |
5,380 |
5,410 |
+0.19% |
10,300 |
2024/6/17 |
5,370 |
5,400 |
5,340 |
5,400 |
+0.56% |
27,400 |
2024/6/14 |
5,350 |
5,390 |
5,340 |
5,370 |
+0.75% |
34,300 |
2024/6/13 |
5,380 |
5,400 |
5,330 |
5,330 |
-1.11% |
19,100 |
2024/6/12 |
5,440 |
5,440 |
5,390 |
5,390 |
-0.92% |
15,700 |
2024/6/11 |
5,480 |
5,490 |
5,440 |
5,440 |
-0.73% |
14,400 |
2024/6/10 |
5,460 |
5,500 |
5,430 |
5,480 |
+0.37% |
15,200 |
2024/6/7 |
5,430 |
5,470 |
5,430 |
5,460 |
+0.00% |
12,300 |
2024/6/6 |
5,490 |
5,490 |
5,440 |
5,460 |
-0.91% |
18,600 |
2024/6/5 |
5,500 |
5,560 |
5,500 |
5,510 |
-0.18% |
35,900 |
2024/6/4 |
5,490 |
5,540 |
5,460 |
5,520 |
+0.36% |
25,300 |
2024/6/3 |
5,450 |
5,520 |
5,440 |
5,500 |
+1.29% |
33,200 |
2024/5/31 |
5,450 |
5,460 |
5,400 |
5,430 |
+0.37% |
37,000 |
2024/5/30 |
5,280 |
5,430 |
5,280 |
5,410 |
+2.08% |
52,500 |
2024/5/29 |
5,310 |
5,340 |
5,280 |
5,300 |
-0.56% |
19,800 |
2024/5/28 |
5,350 |
5,350 |
5,330 |
5,330 |
-0.37% |
15,500 |
2024/5/27 |
5,320 |
5,350 |
5,310 |
5,350 |
+0.19% |
15,500 |
2024/5/24 |
5,280 |
5,350 |
5,280 |
5,340 |
+0.00% |
15,500 |
2024/5/23 |
5,290 |
5,340 |
5,270 |
5,340 |
+0.75% |
19,500 |
2024/5/22 |
5,280 |
5,310 |
5,240 |
5,300 |
+0.95% |
30,100 |
2024/5/21 |
5,300 |
5,300 |
5,250 |
5,250 |
-0.19% |
24,900 |
2024/5/20 |
5,270 |
5,290 |
5,260 |
5,260 |
-0.19% |
14,400 |
2024/5/17 |
5,300 |
5,320 |
5,260 |
5,270 |
-0.57% |
16,900 |
2024/5/16 |
5,300 |
5,300 |
5,260 |
5,300 |
+0.00% |
18,000 |
2024/5/15 |
5,310 |
5,310 |
5,270 |
5,300 |
+0.38% |
19,800 |
2024/5/14 |
5,290 |
5,310 |
5,260 |
5,280 |
+0.19% |
29,400 |
2024/5/13 |
5,220 |
5,270 |
5,200 |
5,270 |
+1.15% |
32,500 |
2024/5/10 |
5,240 |
5,250 |
5,180 |
5,210 |
-1.51% |
59,800 |
2024/5/9 |
5,260 |
5,320 |
5,230 |
5,290 |
+1.54% |
65,200 |
2024/5/8 |
5,220 |
5,250 |
5,210 |
5,210 |
-0.19% |
27,800 |
2024/5/7 |
5,180 |
5,220 |
5,170 |
5,220 |
+0.77% |
26,400 |
2024/5/2 |
5,250 |
5,250 |
5,160 |
5,180 |
-1.33% |
35,700 |
2024/5/1 |
5,230 |
5,250 |
5,210 |
5,250 |
+0.57% |
18,900 |
2024/4/30 |
5,210 |
5,220 |
5,170 |
5,220 |
+0.19% |
22,900 |
2024/4/26 |
5,150 |
5,220 |
5,140 |
5,210 |
+1.36% |
31,600 |
2024/4/25 |
5,170 |
5,200 |
5,140 |
5,140 |
-0.96% |
25,000 |
2024/4/24 |
5,200 |
5,210 |
5,170 |
5,190 |
+0.19% |
23,400 |
2024/4/23 |
5,220 |
5,230 |
5,150 |
5,180 |
-0.77% |
41,200 |
2024/4/22 |
5,180 |
5,250 |
5,170 |
5,220 |
+2.15% |
23,200 |
2024/4/19 |
5,180 |
5,180 |
5,100 |
5,110 |
-0.78% |
32,100 |
2024/4/18 |
5,140 |
5,190 |
5,140 |
5,150 |
+0.00% |
22,400 |
2024/4/17 |
5,230 |
5,230 |
5,150 |
5,150 |
-1.34% |
36,700 |
2024/4/16 |
5,250 |
5,260 |
5,210 |
5,220 |
-0.76% |
39,400 |
2024/4/15 |
5,280 |
5,310 |
5,260 |
5,260 |
-0.94% |
29,300 |
2024/4/12 |
5,360 |
5,360 |
5,310 |
5,310 |
-0.56% |
30,300 |
2024/4/11 |
5,310 |
5,360 |
5,300 |
5,340 |
+0.00% |
22,100 |
2024/4/10 |
5,350 |
5,390 |
5,340 |
5,340 |
-0.19% |
27,200 |
2024/4/9 |
5,330 |
5,370 |
5,330 |
5,350 |
+0.38% |
29,500 |
2024/4/8 |
5,260 |
5,340 |
5,260 |
5,330 |
+1.33% |
36,000 |
2024/4/5 |
5,230 |
5,260 |
5,220 |
5,260 |
+0.57% |
16,400 |
2024/4/4 |
5,230 |
5,260 |
5,220 |
5,230 |
+0.00% |
24,400 |
2024/4/3 |
5,240 |
5,250 |
5,210 |
5,230 |
-0.19% |
27,300 |
2024/4/2 |
5,270 |
5,270 |
5,220 |
5,240 |
-0.76% |
46,000 |
2024/4/1 |
5,240 |
5,310 |
5,240 |
5,280 |
+0.96% |
38,300 |
2024/3/29 |
5,180 |
5,250 |
5,180 |
5,230 |
+0.77% |
33,700 |
2024/3/28 |
5,270 |
5,270 |
5,190 |
5,190 |
-1.70% |
44,800 |
2024/3/27 |
5,260 |
5,290 |
5,230 |
5,280 |
+0.76% |
77,100 |
2024/3/26 |
5,230 |
5,260 |
5,220 |
5,240 |
+0.19% |
29,400 |
2024/3/25 |
5,250 |
5,270 |
5,220 |
5,230 |
-0.19% |
50,500 |
2024/3/22 |
5,180 |
5,240 |
5,170 |
5,240 |
+1.35% |
39,900 |
2024/3/21 |
5,210 |
5,210 |
5,160 |
5,170 |
-0.19% |
33,800 |
2024/3/19 |
5,150 |
5,180 |
5,140 |
5,180 |
+0.39% |
32,400 |
2024/3/18 |
5,150 |
5,160 |
5,140 |
5,160 |
+0.00% |
23,200 |
2024/3/15 |
5,130 |
5,160 |
5,120 |
5,160 |
+0.58% |
26,600 |
2024/3/14 |
5,150 |
5,150 |
5,110 |
5,130 |
-0.39% |
26,100 |
2024/3/13 |
5,170 |
5,170 |
5,120 |
5,150 |
-0.39% |
34,600 |
2024/3/12 |
5,110 |
5,170 |
5,080 |
5,170 |
+0.78% |
42,400 |
2024/3/11 |
5,120 |
5,140 |
5,100 |
5,130 |
+0.20% |
25,900 |
2024/3/8 |
5,100 |
5,130 |
5,090 |
5,120 |
-0.19% |
44,300 |
2024/3/7 |
5,110 |
5,150 |
5,110 |
5,130 |
+0.39% |
36,000 |
2024/3/6 |
5,130 |
5,150 |
5,100 |
5,110 |
-0.20% |
36,000 |
2024/3/5 |
5,110 |
5,140 |
5,090 |
5,120 |
-0.19% |
30,900 |
2024/3/4 |
5,180 |
5,180 |
5,110 |
5,130 |
-0.77% |
41,800 |
2024/3/1 |
5,220 |
5,220 |
5,170 |
5,170 |
-0.96% |
27,900 |
2024/2/29 |
5,240 |
5,280 |
5,200 |
5,220 |
-0.38% |
49,300 |
2024/2/28 |
5,250 |
5,270 |
5,240 |
5,240 |
-0.19% |
24,800 |
2024/2/27 |
5,240 |
5,280 |
5,220 |
5,250 |
+0.19% |
31,100 |
2024/2/26 |
5,250 |
5,280 |
5,240 |
5,240 |
+0.00% |
17,900 |
2024/2/22 |
5,270 |
5,270 |
5,220 |
5,240 |
-0.57% |
25,900 |
2024/2/21 |
5,260 |
5,280 |
5,230 |
5,270 |
+0.76% |
23,400 |
2024/2/20 |
5,210 |
5,260 |
5,210 |
5,230 |
-0.19% |
28,200 |
2024/2/19 |
5,190 |
5,240 |
5,180 |
5,240 |
+1.35% |
29,700 |
2024/2/16 |
5,140 |
5,180 |
5,120 |
5,170 |
+0.58% |
26,700 |
2024/2/15 |
5,170 |
5,170 |
5,120 |
5,140 |
-0.58% |
24,600 |
2024/2/14 |
5,190 |
5,190 |
5,130 |
5,170 |
-0.58% |
32,500 |
2024/2/13 |
5,190 |
5,200 |
5,160 |
5,200 |
+0.58% |
25,400 |
2024/2/9 |
5,110 |
5,170 |
5,080 |
5,170 |
+0.98% |
37,900 |
2024/2/8 |
5,170 |
5,190 |
5,120 |
5,120 |
-1.16% |
39,500 |
2024/2/7 |
5,230 |
5,230 |
5,170 |
5,180 |
-1.33% |
38,400 |
2024/2/6 |
5,230 |
5,280 |
5,230 |
5,250 |
+0.00% |
28,500 |
2024/2/5 |
5,250 |
5,270 |
5,230 |
5,250 |
+0.38% |
32,700 |
2024/2/2 |
5,270 |
5,270 |
5,220 |
5,230 |
-0.57% |
26,100 |
2024/2/1 |
5,240 |
5,290 |
5,230 |
5,260 |
+0.19% |
43,200 |
2024/1/31 |
5,200 |
5,250 |
5,190 |
5,250 |
+0.96% |
28,000 |
2024/1/30 |
5,270 |
5,290 |
5,190 |
5,200 |
-0.95% |
36,700 |
2024/1/29 |
5,240 |
5,270 |
5,230 |
5,250 |
+1.16% |
34,900 |
|