| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
5,200 |
5,280 |
5,140 |
5,140 |
-1.34% |
40,700 |
| 2024/7/25 |
5,300 |
5,350 |
5,200 |
5,210 |
-3.16% |
62,300 |
| 2024/7/24 |
5,470 |
5,500 |
5,300 |
5,380 |
-1.65% |
44,200 |
| 2024/7/23 |
5,480 |
5,530 |
5,410 |
5,470 |
-0.18% |
40,700 |
| 2024/7/22 |
5,480 |
5,590 |
5,210 |
5,480 |
-1.08% |
130,000 |
| 2024/7/19 |
5,660 |
5,660 |
5,500 |
5,540 |
-2.81% |
49,300 |
| 2024/7/18 |
5,600 |
5,830 |
5,580 |
5,700 |
+0.18% |
83,800 |
| 2024/7/17 |
5,650 |
5,700 |
5,520 |
5,690 |
+1.79% |
85,300 |
| 2024/7/16 |
5,600 |
5,740 |
5,560 |
5,590 |
-0.89% |
87,200 |
| 2024/7/12 |
5,560 |
5,790 |
5,520 |
5,640 |
+0.71% |
143,600 |
| 2024/7/11 |
5,560 |
5,600 |
5,410 |
5,600 |
+1.63% |
126,500 |
| 2024/7/10 |
5,300 |
5,520 |
5,270 |
5,510 |
+3.18% |
158,900 |
| 2024/7/9 |
5,610 |
5,790 |
5,250 |
5,340 |
-4.98% |
571,400 |
| 2024/7/8 |
5,250 |
5,620 |
5,230 |
5,620 |
+14.34% |
329,000 |
| 2024/7/5 |
4,925 |
4,980 |
4,885 |
4,915 |
-0.20% |
67,000 |
| 2024/7/4 |
4,915 |
4,990 |
4,850 |
4,925 |
+0.72% |
85,900 |
| 2024/7/3 |
4,945 |
5,020 |
4,815 |
4,890 |
-2.00% |
117,600 |
| 2024/7/2 |
5,090 |
5,230 |
4,990 |
4,990 |
-1.38% |
102,500 |
| 2024/7/1 |
5,090 |
5,140 |
5,010 |
5,060 |
-0.20% |
69,300 |
| 2024/6/28 |
5,090 |
5,100 |
5,000 |
5,070 |
-0.59% |
69,600 |
| 2024/6/27 |
5,010 |
5,100 |
4,965 |
5,100 |
+0.39% |
105,100 |
| 2024/6/26 |
4,950 |
5,160 |
4,930 |
5,080 |
+2.42% |
145,400 |
| 2024/6/25 |
4,870 |
5,100 |
4,840 |
4,960 |
+1.95% |
167,800 |
| 2024/6/24 |
4,805 |
4,915 |
4,750 |
4,865 |
+1.46% |
139,100 |
| 2024/6/21 |
4,960 |
5,020 |
4,780 |
4,795 |
-0.83% |
172,300 |
| 2024/6/20 |
4,950 |
4,950 |
4,785 |
4,835 |
-2.32% |
93,200 |
| 2024/6/19 |
4,790 |
4,960 |
4,790 |
4,950 |
+3.34% |
107,700 |
| 2024/6/18 |
4,720 |
4,800 |
4,660 |
4,790 |
+2.24% |
99,900 |
| 2024/6/17 |
4,750 |
4,760 |
4,660 |
4,685 |
-4.58% |
173,100 |
| 2024/6/14 |
4,630 |
5,040 |
4,565 |
4,910 |
+7.68% |
369,500 |
| 2024/6/13 |
4,630 |
4,695 |
4,560 |
4,560 |
-0.87% |
115,500 |
| 2024/6/12 |
4,600 |
4,625 |
4,555 |
4,600 |
-0.33% |
81,500 |
| 2024/6/11 |
4,590 |
4,710 |
4,580 |
4,615 |
+0.76% |
116,000 |
| 2024/6/10 |
4,555 |
4,630 |
4,485 |
4,580 |
+0.66% |
174,700 |
| 2024/6/7 |
4,800 |
4,820 |
4,535 |
4,550 |
-4.91% |
187,000 |
| 2024/6/6 |
4,575 |
4,790 |
4,575 |
4,785 |
+3.91% |
181,900 |
| 2024/6/5 |
4,570 |
4,665 |
4,530 |
4,605 |
+0.77% |
162,500 |
| 2024/6/4 |
4,715 |
4,850 |
4,490 |
4,570 |
-3.69% |
307,800 |
| 2024/6/3 |
4,735 |
4,815 |
4,680 |
4,745 |
+1.17% |
164,100 |
| 2024/5/31 |
4,565 |
4,690 |
4,560 |
4,690 |
+3.65% |
157,800 |
| 2024/5/30 |
4,530 |
4,530 |
4,410 |
4,525 |
-1.63% |
138,700 |
| 2024/5/29 |
4,580 |
4,785 |
4,570 |
4,600 |
+0.00% |
233,300 |
| 2024/5/28 |
4,625 |
4,815 |
4,580 |
4,600 |
-0.43% |
279,600 |
| 2024/5/27 |
4,560 |
4,655 |
4,535 |
4,620 |
+1.32% |
150,900 |
| 2024/5/24 |
4,675 |
4,695 |
4,560 |
4,560 |
-5.39% |
299,800 |
| 2024/5/23 |
4,920 |
4,940 |
4,780 |
4,820 |
-1.43% |
242,100 |
| 2024/5/22 |
5,120 |
5,290 |
4,855 |
4,890 |
-3.36% |
437,400 |
| 2024/5/21 |
5,200 |
5,330 |
4,970 |
5,060 |
+1.20% |
439,200 |
| 2024/5/20 |
5,190 |
5,190 |
4,935 |
5,000 |
-2.53% |
509,600 |
| 2024/5/17 |
5,590 |
5,930 |
5,030 |
5,130 |
-4.47% |
838,800 |
| 2024/5/16 |
5,690 |
6,030 |
5,300 |
5,370 |
-5.46% |
678,000 |
| 2024/5/15 |
5,390 |
6,210 |
5,390 |
5,680 |
+5.38% |
1,779,500 |
| 2024/5/14 |
4,195 |
5,390 |
4,170 |
5,390 |
+15.05% |
2,036,500 |
| 2024/5/13 |
3,950 |
4,685 |
3,945 |
4,685 |
+17.57% |
1,989,300 |
| 2024/5/10 |
3,695 |
4,015 |
3,660 |
3,985 |
+9.18% |
1,042,900 |
| 2024/5/9 |
3,640 |
3,750 |
3,480 |
3,650 |
-0.14% |
749,000 |
| 2024/5/8 |
3,460 |
3,710 |
3,430 |
3,655 |
+5.18% |
606,500 |
| 2024/5/7 |
3,340 |
3,500 |
3,320 |
3,475 |
+1.02% |
422,600 |
| 2024/5/2 |
3,200 |
3,450 |
3,195 |
3,440 |
+8.35% |
523,900 |
| 2024/5/1 |
3,140 |
3,190 |
3,130 |
3,175 |
+0.00% |
57,100 |
| 2024/4/30 |
3,180 |
3,215 |
3,165 |
3,175 |
+0.79% |
102,300 |
| 2024/4/26 |
3,120 |
3,160 |
3,115 |
3,150 |
+1.12% |
60,100 |
| 2024/4/25 |
3,125 |
3,140 |
3,115 |
3,115 |
-0.32% |
55,100 |
| 2024/4/24 |
3,200 |
3,200 |
3,120 |
3,125 |
-1.57% |
115,000 |
| 2024/4/23 |
3,110 |
3,195 |
3,110 |
3,175 |
+2.58% |
213,800 |
| 2024/4/22 |
3,070 |
3,110 |
3,060 |
3,095 |
+2.15% |
96,400 |
| 2024/4/19 |
3,070 |
3,070 |
3,025 |
3,030 |
-1.62% |
147,900 |
| 2024/4/18 |
3,045 |
3,090 |
3,030 |
3,080 |
+1.15% |
73,800 |
| 2024/4/17 |
3,070 |
3,095 |
3,030 |
3,045 |
-0.33% |
112,000 |
| 2024/4/16 |
3,115 |
3,120 |
3,055 |
3,055 |
-1.93% |
138,300 |
| 2024/4/15 |
3,025 |
3,120 |
3,020 |
3,115 |
+2.64% |
190,800 |
| 2024/4/12 |
3,040 |
3,045 |
3,005 |
3,035 |
+0.00% |
74,900 |
| 2024/4/11 |
3,000 |
3,060 |
2,995 |
3,035 |
+0.17% |
87,700 |
| 2024/4/10 |
3,080 |
3,100 |
3,030 |
3,030 |
-1.46% |
99,000 |
| 2024/4/9 |
3,025 |
3,080 |
3,010 |
3,075 |
+2.16% |
153,100 |
| 2024/4/8 |
3,000 |
3,010 |
2,959 |
3,010 |
+0.91% |
235,500 |
| 2024/4/5 |
2,940 |
2,996 |
2,933 |
2,983 |
+1.08% |
172,200 |
| 2024/4/4 |
2,945 |
2,958 |
2,929 |
2,951 |
+0.89% |
194,600 |
| 2024/4/3 |
2,922 |
2,942 |
2,906 |
2,925 |
-0.31% |
181,500 |
| 2024/4/2 |
2,914 |
2,942 |
2,906 |
2,934 |
+0.65% |
179,200 |
| 2024/4/1 |
2,936 |
2,937 |
2,901 |
2,915 |
+0.03% |
193,800 |
| 2024/3/29 |
2,892 |
2,915 |
2,853 |
2,914 |
+0.66% |
311,700 |
| 2024/3/28 |
2,904 |
2,945 |
2,891 |
2,895 |
-1.86% |
149,300 |
| 2024/3/27 |
2,944 |
2,972 |
2,926 |
2,950 |
+1.34% |
155,300 |
| 2024/3/26 |
2,945 |
2,945 |
2,893 |
2,911 |
-0.68% |
109,600 |
| 2024/3/25 |
2,957 |
2,970 |
2,922 |
2,931 |
-1.38% |
159,100 |
| 2024/3/22 |
2,985 |
3,005 |
2,945 |
2,972 |
-0.40% |
149,500 |
| 2024/3/21 |
2,951 |
2,995 |
2,936 |
2,984 |
+1.95% |
188,800 |
| 2024/3/19 |
2,925 |
2,946 |
2,906 |
2,927 |
+0.34% |
156,600 |
| 2024/3/18 |
2,915 |
2,946 |
2,912 |
2,917 |
+0.73% |
124,700 |
| 2024/3/15 |
2,914 |
2,946 |
2,885 |
2,896 |
-1.60% |
206,500 |
| 2024/3/14 |
2,929 |
2,956 |
2,899 |
2,943 |
+1.27% |
130,900 |
| 2024/3/13 |
2,992 |
3,025 |
2,892 |
2,906 |
-2.87% |
246,400 |
| 2024/3/12 |
3,050 |
3,075 |
2,980 |
2,992 |
-1.74% |
217,100 |
| 2024/3/11 |
3,240 |
3,250 |
3,030 |
3,045 |
-6.74% |
282,500 |
| 2024/3/8 |
3,235 |
3,325 |
3,230 |
3,265 |
-0.91% |
165,100 |
| 2024/3/7 |
3,320 |
3,340 |
3,205 |
3,295 |
-0.15% |
300,900 |
| 2024/3/6 |
3,220 |
3,320 |
3,165 |
3,300 |
+2.64% |
300,900 |
| 2024/3/5 |
3,145 |
3,215 |
3,085 |
3,215 |
+1.42% |
283,200 |
| 2024/3/4 |
3,165 |
3,215 |
3,120 |
3,170 |
+0.00% |
281,600 |
| 2024/3/1 |
3,135 |
3,180 |
3,125 |
3,170 |
+0.79% |
184,800 |
| 2024/2/29 |
3,060 |
3,150 |
3,045 |
3,145 |
+2.95% |
259,300 |
| 2024/2/28 |
3,050 |
3,115 |
3,030 |
3,055 |
+0.16% |
164,200 |
| 2024/2/27 |
3,075 |
3,080 |
3,035 |
3,050 |
+0.00% |
148,400 |
| 2024/2/26 |
3,045 |
3,085 |
3,010 |
3,050 |
+0.99% |
222,500 |
| 2024/2/22 |
3,020 |
3,060 |
2,994 |
3,020 |
+0.67% |
170,500 |
| 2024/2/21 |
3,000 |
3,010 |
2,963 |
3,000 |
-0.33% |
191,500 |
| 2024/2/20 |
2,997 |
3,030 |
2,971 |
3,010 |
+0.33% |
212,700 |
| 2024/2/19 |
2,909 |
3,015 |
2,885 |
3,000 |
+3.13% |
212,600 |
| 2024/2/16 |
2,898 |
2,928 |
2,839 |
2,909 |
+1.54% |
257,700 |
| 2024/2/15 |
2,931 |
2,957 |
2,865 |
2,865 |
-2.12% |
272,900 |
| 2024/2/14 |
2,996 |
3,005 |
2,918 |
2,927 |
-2.92% |
430,800 |
| 2024/2/13 |
2,900 |
3,185 |
2,849 |
3,015 |
+8.26% |
1,365,600 |
| 2024/2/9 |
2,817 |
2,840 |
2,779 |
2,785 |
+0.36% |
234,400 |
| 2024/2/8 |
2,790 |
2,803 |
2,763 |
2,775 |
-0.68% |
187,600 |
| 2024/2/7 |
2,790 |
2,808 |
2,785 |
2,794 |
-0.11% |
132,900 |
| 2024/2/6 |
2,791 |
2,811 |
2,785 |
2,797 |
+0.39% |
187,000 |
| 2024/2/5 |
2,794 |
2,801 |
2,775 |
2,786 |
-0.50% |
165,000 |
| 2024/2/2 |
2,815 |
2,815 |
2,770 |
2,800 |
-0.36% |
179,500 |
| 2024/2/1 |
2,864 |
2,869 |
2,785 |
2,810 |
-1.95% |
244,300 |
| 2024/1/31 |
2,867 |
2,869 |
2,850 |
2,866 |
-0.03% |
76,100 |
| 2024/1/30 |
2,858 |
2,888 |
2,850 |
2,867 |
+0.31% |
174,800 |
| 2024/1/29 |
2,851 |
2,905 |
2,849 |
2,858 |
+0.74% |
196,000 |
|
