日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,650 |
4,655 |
4,575 |
4,575 |
-1.72% |
84,500 |
2024/7/25 |
4,625 |
4,695 |
4,620 |
4,655 |
-0.43% |
71,000 |
2024/7/24 |
4,745 |
4,755 |
4,670 |
4,675 |
-1.79% |
39,900 |
2024/7/23 |
4,765 |
4,790 |
4,740 |
4,760 |
-0.42% |
28,400 |
2024/7/22 |
4,815 |
4,830 |
4,780 |
4,780 |
-0.73% |
29,500 |
2024/7/19 |
4,845 |
4,860 |
4,795 |
4,815 |
-0.72% |
42,000 |
2024/7/18 |
4,860 |
4,895 |
4,850 |
4,850 |
-0.61% |
34,700 |
2024/7/17 |
4,870 |
4,910 |
4,870 |
4,880 |
-0.20% |
17,000 |
2024/7/16 |
4,935 |
4,940 |
4,865 |
4,890 |
-0.61% |
26,800 |
2024/7/12 |
4,830 |
4,930 |
4,830 |
4,920 |
+1.34% |
27,500 |
2024/7/11 |
4,855 |
4,880 |
4,820 |
4,855 |
+1.15% |
28,400 |
2024/7/10 |
4,820 |
4,855 |
4,785 |
4,800 |
-0.21% |
37,700 |
2024/7/9 |
4,885 |
4,890 |
4,810 |
4,810 |
-1.54% |
41,400 |
2024/7/8 |
4,935 |
4,950 |
4,845 |
4,885 |
-0.71% |
58,100 |
2024/7/5 |
4,935 |
4,965 |
4,900 |
4,920 |
-0.30% |
17,300 |
2024/7/4 |
4,950 |
4,965 |
4,890 |
4,935 |
-0.10% |
23,800 |
2024/7/3 |
4,955 |
5,010 |
4,940 |
4,940 |
-1.00% |
24,200 |
2024/7/2 |
5,010 |
5,070 |
4,980 |
4,990 |
-0.40% |
34,900 |
2024/7/1 |
4,945 |
5,010 |
4,930 |
5,010 |
+2.56% |
25,800 |
2024/6/28 |
4,900 |
4,980 |
4,885 |
4,885 |
+0.10% |
36,300 |
2024/6/27 |
4,880 |
4,940 |
4,855 |
4,880 |
+0.62% |
68,000 |
2024/6/26 |
4,770 |
4,850 |
4,750 |
4,850 |
+1.68% |
56,900 |
2024/6/25 |
4,705 |
4,820 |
4,705 |
4,770 |
+2.80% |
39,800 |
2024/6/24 |
4,645 |
4,645 |
4,570 |
4,640 |
-0.11% |
27,600 |
2024/6/21 |
4,775 |
4,795 |
4,645 |
4,645 |
-2.72% |
29,300 |
2024/6/20 |
4,745 |
4,785 |
4,710 |
4,775 |
+0.63% |
21,100 |
2024/6/19 |
4,620 |
4,765 |
4,620 |
4,745 |
+3.26% |
25,000 |
2024/6/18 |
4,595 |
4,630 |
4,560 |
4,595 |
+0.88% |
14,200 |
2024/6/17 |
4,600 |
4,600 |
4,515 |
4,555 |
+0.55% |
14,800 |
2024/6/14 |
4,490 |
4,610 |
4,480 |
4,530 |
+0.78% |
20,800 |
2024/6/13 |
4,545 |
4,560 |
4,495 |
4,495 |
-1.10% |
12,100 |
2024/6/12 |
4,500 |
4,560 |
4,500 |
4,545 |
+1.00% |
14,100 |
2024/6/11 |
4,540 |
4,650 |
4,485 |
4,500 |
+2.27% |
37,900 |
2024/6/10 |
4,480 |
4,480 |
4,385 |
4,400 |
-1.90% |
18,300 |
2024/6/7 |
4,415 |
4,495 |
4,415 |
4,485 |
+0.67% |
9,500 |
2024/6/6 |
4,425 |
4,455 |
4,400 |
4,455 |
+0.34% |
6,800 |
2024/6/5 |
4,425 |
4,470 |
4,420 |
4,440 |
-0.11% |
5,800 |
2024/6/4 |
4,420 |
4,490 |
4,420 |
4,445 |
+0.68% |
18,500 |
2024/6/3 |
4,355 |
4,445 |
4,350 |
4,415 |
+2.08% |
14,000 |
2024/5/31 |
4,235 |
4,325 |
4,235 |
4,325 |
+2.25% |
7,800 |
2024/5/30 |
4,170 |
4,250 |
4,165 |
4,230 |
+0.83% |
5,400 |
2024/5/29 |
4,270 |
4,280 |
4,180 |
4,195 |
-1.76% |
7,600 |
2024/5/28 |
4,270 |
4,300 |
4,270 |
4,270 |
-0.35% |
5,100 |
2024/5/27 |
4,275 |
4,300 |
4,275 |
4,285 |
+0.23% |
2,700 |
2024/5/24 |
4,270 |
4,280 |
4,230 |
4,275 |
+0.83% |
5,400 |
2024/5/23 |
4,240 |
4,240 |
4,200 |
4,240 |
-0.35% |
4,200 |
2024/5/22 |
4,275 |
4,305 |
4,250 |
4,255 |
-0.23% |
7,900 |
2024/5/21 |
4,250 |
4,265 |
4,225 |
4,265 |
+0.83% |
5,200 |
2024/5/20 |
4,145 |
4,250 |
4,145 |
4,230 |
+1.93% |
7,700 |
2024/5/17 |
4,200 |
4,200 |
4,150 |
4,150 |
-1.19% |
4,600 |
2024/5/16 |
4,195 |
4,210 |
4,155 |
4,200 |
+0.48% |
5,400 |
2024/5/15 |
4,160 |
4,180 |
4,140 |
4,180 |
+0.48% |
4,800 |
2024/5/14 |
4,200 |
4,200 |
4,150 |
4,160 |
-0.48% |
4,000 |
2024/5/13 |
4,190 |
4,195 |
4,180 |
4,180 |
-0.36% |
2,000 |
2024/5/10 |
4,200 |
4,225 |
4,180 |
4,195 |
-0.12% |
3,000 |
2024/5/9 |
4,160 |
4,210 |
4,160 |
4,200 |
+0.96% |
3,400 |
2024/5/8 |
4,235 |
4,250 |
4,160 |
4,160 |
-2.12% |
8,700 |
2024/5/7 |
4,240 |
4,260 |
4,225 |
4,250 |
+0.95% |
5,500 |
2024/5/2 |
4,230 |
4,230 |
4,195 |
4,210 |
-0.24% |
2,000 |
2024/5/1 |
4,170 |
4,240 |
4,155 |
4,220 |
+1.20% |
7,700 |
2024/4/30 |
4,140 |
4,170 |
4,105 |
4,170 |
+0.72% |
7,700 |
2024/4/26 |
4,070 |
4,140 |
4,065 |
4,140 |
+0.98% |
6,600 |
2024/4/25 |
4,110 |
4,145 |
4,085 |
4,100 |
+0.00% |
9,700 |
2024/4/24 |
4,070 |
4,100 |
4,050 |
4,100 |
+1.86% |
9,500 |
2024/4/23 |
4,015 |
4,045 |
4,015 |
4,025 |
+0.37% |
1,700 |
2024/4/22 |
3,965 |
4,040 |
3,965 |
4,010 |
+2.04% |
5,600 |
2024/4/19 |
3,965 |
3,980 |
3,890 |
3,930 |
-0.76% |
11,100 |
2024/4/18 |
3,940 |
3,995 |
3,940 |
3,960 |
-0.13% |
4,200 |
2024/4/17 |
3,985 |
3,995 |
3,925 |
3,965 |
-0.38% |
7,500 |
2024/4/16 |
4,025 |
4,050 |
3,970 |
3,980 |
-1.12% |
14,000 |
2024/4/15 |
4,085 |
4,085 |
4,020 |
4,025 |
-1.71% |
12,000 |
2024/4/12 |
4,070 |
4,095 |
4,070 |
4,095 |
+0.61% |
5,600 |
2024/4/11 |
4,065 |
4,095 |
4,065 |
4,070 |
-0.37% |
4,300 |
2024/4/10 |
4,130 |
4,160 |
4,085 |
4,085 |
-0.97% |
10,300 |
2024/4/9 |
4,110 |
4,125 |
4,100 |
4,125 |
+0.49% |
3,400 |
2024/4/8 |
4,075 |
4,115 |
4,065 |
4,105 |
+1.11% |
7,500 |
2024/4/5 |
4,090 |
4,110 |
4,055 |
4,060 |
-1.34% |
5,400 |
2024/4/4 |
4,130 |
4,150 |
4,100 |
4,115 |
+0.49% |
7,600 |
2024/4/3 |
4,055 |
4,115 |
4,055 |
4,095 |
+0.61% |
6,500 |
2024/4/2 |
4,180 |
4,180 |
4,070 |
4,070 |
-1.69% |
12,600 |
2024/4/1 |
4,225 |
4,225 |
4,135 |
4,140 |
-1.31% |
8,000 |
2024/3/29 |
4,235 |
4,240 |
4,170 |
4,195 |
-0.94% |
9,700 |
2024/3/28 |
4,340 |
4,340 |
4,210 |
4,235 |
-2.53% |
13,800 |
2024/3/27 |
4,300 |
4,365 |
4,300 |
4,345 |
+1.52% |
16,000 |
2024/3/26 |
4,275 |
4,305 |
4,270 |
4,280 |
-0.58% |
5,500 |
2024/3/25 |
4,265 |
4,330 |
4,265 |
4,305 |
+0.94% |
11,200 |
2024/3/22 |
4,265 |
4,270 |
4,245 |
4,265 |
+0.00% |
6,900 |
2024/3/21 |
4,335 |
4,335 |
4,235 |
4,265 |
-0.47% |
11,500 |
2024/3/19 |
4,250 |
4,295 |
4,235 |
4,285 |
+1.06% |
7,400 |
2024/3/18 |
4,280 |
4,390 |
4,225 |
4,240 |
+0.12% |
24,300 |
2024/3/15 |
4,245 |
4,270 |
4,185 |
4,235 |
-0.35% |
13,200 |
2024/3/14 |
4,175 |
4,250 |
4,170 |
4,250 |
+1.80% |
7,700 |
2024/3/13 |
4,240 |
4,245 |
4,160 |
4,175 |
-0.95% |
4,800 |
2024/3/12 |
4,175 |
4,225 |
4,150 |
4,215 |
+0.60% |
4,700 |
2024/3/11 |
4,210 |
4,225 |
4,150 |
4,190 |
-0.71% |
5,500 |
2024/3/8 |
4,170 |
4,245 |
4,150 |
4,220 |
+0.24% |
13,200 |
2024/3/7 |
4,260 |
4,265 |
4,160 |
4,210 |
-0.59% |
9,100 |
2024/3/6 |
4,265 |
4,280 |
4,210 |
4,235 |
-0.47% |
11,400 |
2024/3/5 |
4,155 |
4,255 |
4,145 |
4,255 |
+2.41% |
16,500 |
2024/3/4 |
4,250 |
4,265 |
4,130 |
4,155 |
-1.77% |
12,800 |
2024/3/1 |
4,305 |
4,305 |
4,230 |
4,230 |
-2.42% |
13,600 |
2024/2/29 |
4,475 |
4,475 |
4,300 |
4,335 |
-3.02% |
15,000 |
2024/2/28 |
4,405 |
4,470 |
4,405 |
4,470 |
+0.79% |
12,900 |
2024/2/27 |
4,350 |
4,435 |
4,335 |
4,435 |
+1.14% |
13,500 |
2024/2/26 |
4,240 |
4,385 |
4,240 |
4,385 |
+3.54% |
13,500 |
2024/2/22 |
4,260 |
4,315 |
4,235 |
4,235 |
-1.05% |
13,300 |
2024/2/21 |
4,170 |
4,280 |
4,135 |
4,280 |
+3.26% |
23,200 |
2024/2/20 |
4,150 |
4,185 |
4,130 |
4,145 |
-0.12% |
8,200 |
2024/2/19 |
4,065 |
4,150 |
4,045 |
4,150 |
+2.22% |
11,300 |
2024/2/16 |
4,055 |
4,075 |
4,035 |
4,060 |
+0.50% |
10,100 |
2024/2/15 |
4,070 |
4,085 |
4,020 |
4,040 |
-0.37% |
9,800 |
2024/2/14 |
4,035 |
4,070 |
4,020 |
4,055 |
+0.37% |
14,500 |
2024/2/13 |
3,980 |
4,050 |
3,980 |
4,040 |
+1.76% |
11,000 |
2024/2/9 |
3,965 |
4,005 |
3,965 |
3,970 |
-0.25% |
8,500 |
2024/2/8 |
3,990 |
4,000 |
3,925 |
3,980 |
-0.75% |
15,700 |
2024/2/7 |
3,995 |
4,050 |
3,995 |
4,010 |
+0.00% |
10,800 |
2024/2/6 |
4,010 |
4,060 |
4,010 |
4,010 |
-0.99% |
10,300 |
2024/2/5 |
4,025 |
4,100 |
4,025 |
4,050 |
-0.98% |
15,300 |
2024/2/2 |
4,120 |
4,120 |
4,055 |
4,090 |
-1.21% |
14,400 |
2024/2/1 |
4,035 |
4,140 |
4,010 |
4,140 |
+2.60% |
44,300 |
2024/1/31 |
4,160 |
4,190 |
3,965 |
4,035 |
+5.91% |
98,600 |
2024/1/30 |
3,760 |
3,825 |
3,760 |
3,810 |
-0.39% |
17,700 |
2024/1/29 |
3,815 |
3,845 |
3,795 |
3,825 |
+0.26% |
37,900 |
|