日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,345 |
4,365 |
4,325 |
4,325 |
-0.46% |
77,800 |
2024/7/25 |
4,355 |
4,380 |
4,330 |
4,345 |
-1.59% |
129,600 |
2024/7/24 |
4,500 |
4,500 |
4,400 |
4,415 |
-1.56% |
122,100 |
2024/7/23 |
4,485 |
4,510 |
4,470 |
4,485 |
+0.90% |
91,900 |
2024/7/22 |
4,560 |
4,560 |
4,445 |
4,445 |
-2.52% |
125,000 |
2024/7/19 |
4,615 |
4,620 |
4,540 |
4,560 |
-0.55% |
87,000 |
2024/7/18 |
4,575 |
4,615 |
4,560 |
4,585 |
+0.66% |
160,200 |
2024/7/17 |
4,550 |
4,575 |
4,530 |
4,555 |
+0.66% |
58,900 |
2024/7/16 |
4,555 |
4,555 |
4,525 |
4,525 |
-0.77% |
59,000 |
2024/7/12 |
4,525 |
4,585 |
4,525 |
4,560 |
+0.11% |
101,000 |
2024/7/11 |
4,595 |
4,595 |
4,530 |
4,555 |
-0.11% |
82,700 |
2024/7/10 |
4,515 |
4,560 |
4,510 |
4,560 |
+1.00% |
78,900 |
2024/7/9 |
4,510 |
4,540 |
4,485 |
4,515 |
+0.00% |
66,500 |
2024/7/8 |
4,560 |
4,570 |
4,490 |
4,515 |
-0.66% |
86,400 |
2024/7/5 |
4,630 |
4,630 |
4,525 |
4,545 |
-1.62% |
116,500 |
2024/7/4 |
4,625 |
4,630 |
4,595 |
4,620 |
+0.22% |
84,200 |
2024/7/3 |
4,615 |
4,620 |
4,575 |
4,610 |
-0.11% |
105,000 |
2024/7/2 |
4,580 |
4,625 |
4,580 |
4,615 |
+1.32% |
207,200 |
2024/7/1 |
4,550 |
4,575 |
4,540 |
4,555 |
+0.66% |
105,600 |
2024/6/28 |
4,510 |
4,545 |
4,500 |
4,525 |
+1.12% |
136,700 |
2024/6/27 |
4,470 |
4,490 |
4,465 |
4,475 |
+0.22% |
103,400 |
2024/6/26 |
4,450 |
4,475 |
4,445 |
4,465 |
+0.68% |
71,400 |
2024/6/25 |
4,415 |
4,445 |
4,415 |
4,435 |
+0.45% |
60,200 |
2024/6/24 |
4,440 |
4,455 |
4,410 |
4,415 |
+0.00% |
104,800 |
2024/6/21 |
4,500 |
4,510 |
4,415 |
4,415 |
-1.34% |
170,600 |
2024/6/20 |
4,410 |
4,495 |
4,410 |
4,475 |
+1.02% |
204,700 |
2024/6/19 |
4,380 |
4,440 |
4,380 |
4,430 |
+1.26% |
104,500 |
2024/6/18 |
4,395 |
4,395 |
4,360 |
4,375 |
+0.34% |
58,700 |
2024/6/17 |
4,385 |
4,395 |
4,335 |
4,360 |
-0.46% |
74,900 |
2024/6/14 |
4,355 |
4,400 |
4,335 |
4,380 |
+1.04% |
138,300 |
2024/6/13 |
4,350 |
4,360 |
4,310 |
4,335 |
-0.46% |
83,200 |
2024/6/12 |
4,375 |
4,380 |
4,340 |
4,355 |
+0.23% |
70,400 |
2024/6/11 |
4,380 |
4,400 |
4,345 |
4,345 |
-0.80% |
68,500 |
2024/6/10 |
4,320 |
4,380 |
4,320 |
4,380 |
+1.62% |
97,800 |
2024/6/7 |
4,300 |
4,335 |
4,300 |
4,310 |
+0.47% |
81,000 |
2024/6/6 |
4,320 |
4,345 |
4,285 |
4,290 |
-0.58% |
129,000 |
2024/6/5 |
4,380 |
4,380 |
4,315 |
4,315 |
-0.80% |
109,200 |
2024/6/4 |
4,360 |
4,365 |
4,320 |
4,350 |
-0.80% |
84,100 |
2024/6/3 |
4,370 |
4,400 |
4,370 |
4,385 |
+0.34% |
73,300 |
2024/5/31 |
4,350 |
4,385 |
4,325 |
4,370 |
+0.81% |
183,000 |
2024/5/30 |
4,310 |
4,350 |
4,270 |
4,335 |
-0.12% |
137,300 |
2024/5/29 |
4,395 |
4,395 |
4,330 |
4,340 |
-1.48% |
146,400 |
2024/5/28 |
4,455 |
4,485 |
4,405 |
4,405 |
-1.01% |
89,200 |
2024/5/27 |
4,435 |
4,450 |
4,415 |
4,450 |
+0.91% |
81,300 |
2024/5/24 |
4,375 |
4,445 |
4,370 |
4,410 |
+0.23% |
97,500 |
2024/5/23 |
4,420 |
4,440 |
4,375 |
4,400 |
+0.46% |
102,900 |
2024/5/22 |
4,410 |
4,445 |
4,380 |
4,380 |
-0.45% |
122,800 |
2024/5/21 |
4,400 |
4,460 |
4,395 |
4,400 |
+0.34% |
126,500 |
2024/5/20 |
4,425 |
4,440 |
4,360 |
4,385 |
-0.57% |
241,600 |
2024/5/17 |
4,485 |
4,530 |
4,410 |
4,410 |
-2.43% |
170,000 |
2024/5/16 |
4,500 |
4,555 |
4,485 |
4,520 |
-0.77% |
235,200 |
2024/5/15 |
4,440 |
4,590 |
4,415 |
4,555 |
+2.59% |
341,500 |
2024/5/14 |
4,630 |
4,630 |
4,215 |
4,440 |
-4.10% |
584,400 |
2024/5/13 |
4,625 |
4,630 |
4,570 |
4,630 |
-0.32% |
279,400 |
2024/5/10 |
4,650 |
4,665 |
4,610 |
4,645 |
+0.54% |
150,200 |
2024/5/9 |
4,650 |
4,665 |
4,620 |
4,620 |
-0.75% |
146,600 |
2024/5/8 |
4,675 |
4,685 |
4,640 |
4,655 |
-0.85% |
189,600 |
2024/5/7 |
4,745 |
4,750 |
4,665 |
4,695 |
-0.84% |
194,000 |
2024/5/2 |
4,770 |
4,780 |
4,720 |
4,735 |
-1.25% |
187,700 |
2024/5/1 |
4,825 |
4,825 |
4,770 |
4,795 |
-1.03% |
146,200 |
2024/4/30 |
4,820 |
4,845 |
4,765 |
4,845 |
+0.31% |
184,300 |
2024/4/26 |
4,805 |
4,835 |
4,755 |
4,830 |
+0.52% |
123,900 |
2024/4/25 |
4,840 |
4,845 |
4,785 |
4,805 |
-0.72% |
101,700 |
2024/4/24 |
4,785 |
4,840 |
4,775 |
4,840 |
+1.36% |
158,800 |
2024/4/23 |
4,815 |
4,835 |
4,760 |
4,775 |
-0.83% |
102,900 |
2024/4/22 |
4,710 |
4,820 |
4,700 |
4,815 |
+2.23% |
246,400 |
2024/4/19 |
4,770 |
4,815 |
4,670 |
4,710 |
-1.26% |
200,100 |
2024/4/18 |
4,775 |
4,810 |
4,720 |
4,770 |
+0.21% |
169,600 |
2024/4/17 |
4,825 |
4,835 |
4,760 |
4,760 |
-1.35% |
317,800 |
2024/4/16 |
4,660 |
4,855 |
4,655 |
4,825 |
+3.21% |
789,000 |
2024/4/15 |
4,575 |
4,680 |
4,535 |
4,675 |
+1.52% |
289,700 |
2024/4/12 |
4,620 |
4,620 |
4,590 |
4,605 |
-0.11% |
100,000 |
2024/4/11 |
4,575 |
4,630 |
4,565 |
4,610 |
+0.44% |
109,300 |
2024/4/10 |
4,615 |
4,640 |
4,580 |
4,590 |
-0.65% |
106,400 |
2024/4/9 |
4,595 |
4,635 |
4,585 |
4,620 |
+0.33% |
128,900 |
2024/4/8 |
4,610 |
4,615 |
4,575 |
4,605 |
+0.55% |
133,500 |
2024/4/5 |
4,575 |
4,625 |
4,545 |
4,580 |
-0.22% |
169,900 |
2024/4/4 |
4,555 |
4,610 |
4,525 |
4,590 |
+1.21% |
235,100 |
2024/4/3 |
4,470 |
4,545 |
4,465 |
4,535 |
+0.78% |
212,400 |
2024/4/2 |
4,570 |
4,585 |
4,485 |
4,500 |
-1.64% |
349,900 |
2024/4/1 |
4,685 |
4,690 |
4,565 |
4,575 |
-2.03% |
317,400 |
2024/3/29 |
4,640 |
4,685 |
4,620 |
4,670 |
+0.76% |
293,700 |
2024/3/28 |
4,730 |
4,790 |
4,630 |
4,635 |
-5.31% |
669,400 |
2024/3/27 |
4,890 |
4,920 |
4,870 |
4,895 |
+0.10% |
635,100 |
2024/3/26 |
4,890 |
4,900 |
4,850 |
4,890 |
+0.00% |
416,100 |
2024/3/25 |
4,900 |
4,915 |
4,880 |
4,890 |
-0.20% |
365,500 |
2024/3/22 |
4,910 |
4,950 |
4,865 |
4,900 |
+0.10% |
372,700 |
2024/3/21 |
4,905 |
4,910 |
4,870 |
4,895 |
+0.10% |
323,400 |
2024/3/19 |
4,825 |
4,890 |
4,805 |
4,890 |
+1.35% |
314,100 |
2024/3/18 |
4,850 |
4,850 |
4,805 |
4,825 |
+0.31% |
181,300 |
2024/3/15 |
4,780 |
4,830 |
4,765 |
4,810 |
+0.63% |
395,300 |
2024/3/14 |
4,730 |
4,780 |
4,705 |
4,780 |
+1.06% |
134,800 |
2024/3/13 |
4,780 |
4,780 |
4,690 |
4,730 |
-0.63% |
202,900 |
2024/3/12 |
4,625 |
4,765 |
4,595 |
4,760 |
+2.15% |
328,100 |
2024/3/11 |
4,695 |
4,710 |
4,625 |
4,660 |
-2.00% |
444,100 |
2024/3/8 |
4,685 |
4,770 |
4,685 |
4,755 |
+0.85% |
240,800 |
2024/3/7 |
4,745 |
4,760 |
4,705 |
4,715 |
-0.32% |
387,700 |
2024/3/6 |
4,680 |
4,775 |
4,670 |
4,730 |
-1.46% |
443,900 |
2024/3/5 |
4,795 |
4,815 |
4,745 |
4,800 |
-0.41% |
383,000 |
2024/3/4 |
4,945 |
4,945 |
4,815 |
4,820 |
-2.33% |
494,700 |
2024/3/1 |
4,945 |
4,960 |
4,925 |
4,935 |
-0.60% |
255,800 |
2024/2/29 |
4,925 |
5,010 |
4,910 |
4,965 |
+0.81% |
375,200 |
2024/2/28 |
4,990 |
5,020 |
4,920 |
4,925 |
-1.01% |
308,300 |
2024/2/27 |
4,940 |
5,020 |
4,935 |
4,975 |
+1.02% |
358,200 |
2024/2/26 |
4,940 |
4,955 |
4,925 |
4,925 |
-0.30% |
209,300 |
2024/2/22 |
4,930 |
4,960 |
4,910 |
4,940 |
+0.41% |
208,100 |
2024/2/21 |
4,920 |
4,940 |
4,910 |
4,920 |
+0.00% |
117,000 |
2024/2/20 |
4,920 |
4,950 |
4,905 |
4,920 |
+0.00% |
174,100 |
2024/2/19 |
4,855 |
4,920 |
4,850 |
4,920 |
+1.44% |
227,300 |
2024/2/16 |
4,830 |
4,860 |
4,800 |
4,850 |
+0.94% |
180,300 |
2024/2/15 |
4,830 |
4,860 |
4,790 |
4,805 |
+0.00% |
186,100 |
2024/2/14 |
4,790 |
4,810 |
4,760 |
4,805 |
+0.31% |
211,200 |
2024/2/13 |
4,775 |
4,790 |
4,730 |
4,790 |
+1.27% |
222,500 |
2024/2/9 |
4,650 |
4,745 |
4,625 |
4,730 |
+1.07% |
291,600 |
2024/2/8 |
4,745 |
4,765 |
4,670 |
4,680 |
-1.99% |
610,200 |
2024/2/7 |
4,840 |
4,910 |
4,710 |
4,775 |
-1.44% |
637,100 |
2024/2/6 |
4,875 |
4,880 |
4,845 |
4,845 |
-0.72% |
199,600 |
2024/2/5 |
4,905 |
4,940 |
4,870 |
4,880 |
-0.20% |
224,700 |
2024/2/2 |
4,930 |
4,930 |
4,890 |
4,890 |
-0.20% |
187,600 |
2024/2/1 |
4,950 |
4,965 |
4,900 |
4,900 |
-1.01% |
278,100 |
2024/1/31 |
4,915 |
4,950 |
4,905 |
4,950 |
+0.71% |
197,700 |
2024/1/30 |
4,890 |
4,945 |
4,880 |
4,915 |
+0.92% |
282,400 |
2024/1/29 |
4,830 |
4,875 |
4,830 |
4,870 |
+1.14% |
175,000 |
|