日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
6,326 |
6,402 |
6,191 |
6,264 |
+3.95% |
3,551,800 |
2024/7/25 |
6,100 |
6,198 |
5,980 |
6,026 |
-2.21% |
2,855,200 |
2024/7/24 |
5,986 |
6,214 |
5,970 |
6,162 |
+2.51% |
2,122,800 |
2024/7/23 |
5,915 |
6,048 |
5,915 |
6,011 |
+1.38% |
1,079,400 |
2024/7/22 |
5,929 |
6,000 |
5,893 |
5,929 |
+0.49% |
1,943,200 |
2024/7/19 |
5,897 |
5,942 |
5,806 |
5,900 |
-1.39% |
2,575,600 |
2024/7/18 |
5,959 |
6,035 |
5,856 |
5,983 |
-1.25% |
2,986,900 |
2024/7/17 |
6,120 |
6,128 |
6,033 |
6,059 |
-0.08% |
2,731,600 |
2024/7/16 |
6,219 |
6,230 |
6,058 |
6,064 |
-3.50% |
2,668,900 |
2024/7/12 |
6,254 |
6,371 |
6,226 |
6,284 |
-1.10% |
4,467,200 |
2024/7/11 |
6,412 |
6,429 |
6,321 |
6,354 |
-0.64% |
2,624,200 |
2024/7/10 |
6,286 |
6,425 |
6,257 |
6,395 |
+1.72% |
2,698,600 |
2024/7/9 |
6,153 |
6,323 |
6,098 |
6,287 |
+1.52% |
2,462,100 |
2024/7/8 |
6,181 |
6,359 |
6,162 |
6,193 |
-0.11% |
3,155,700 |
2024/7/5 |
6,127 |
6,211 |
6,122 |
6,200 |
+1.64% |
2,170,700 |
2024/7/4 |
6,047 |
6,129 |
5,984 |
6,100 |
+1.96% |
3,713,800 |
2024/7/3 |
5,850 |
6,023 |
5,836 |
5,983 |
+3.40% |
3,123,600 |
2024/7/2 |
5,644 |
5,830 |
5,625 |
5,786 |
+2.44% |
2,607,100 |
2024/7/1 |
5,600 |
5,685 |
5,548 |
5,648 |
-1.19% |
2,732,000 |
2024/6/28 |
5,846 |
5,849 |
5,671 |
5,716 |
-1.43% |
3,559,400 |
2024/6/27 |
5,772 |
5,839 |
5,750 |
5,799 |
-0.22% |
2,874,200 |
2024/6/26 |
5,693 |
5,819 |
5,653 |
5,812 |
+3.10% |
4,690,700 |
2024/6/25 |
5,438 |
5,637 |
5,420 |
5,637 |
+5.21% |
3,875,900 |
2024/6/24 |
5,200 |
5,359 |
5,191 |
5,358 |
+3.90% |
3,263,600 |
2024/6/21 |
5,100 |
5,167 |
5,087 |
5,157 |
+0.29% |
2,537,000 |
2024/6/20 |
5,132 |
5,192 |
5,064 |
5,142 |
-0.21% |
1,703,100 |
2024/6/19 |
5,106 |
5,162 |
5,050 |
5,153 |
+2.06% |
2,556,200 |
2024/6/18 |
4,950 |
5,049 |
4,943 |
5,049 |
+2.17% |
1,888,200 |
2024/6/17 |
4,960 |
4,969 |
4,867 |
4,942 |
-0.22% |
2,047,000 |
2024/6/14 |
4,986 |
5,017 |
4,876 |
4,953 |
-0.84% |
3,875,500 |
2024/6/13 |
5,036 |
5,037 |
4,931 |
4,995 |
+0.58% |
1,900,200 |
2024/6/12 |
4,940 |
4,974 |
4,913 |
4,966 |
-0.24% |
2,459,900 |
2024/6/11 |
4,811 |
4,978 |
4,811 |
4,978 |
+3.47% |
2,137,800 |
2024/6/10 |
4,761 |
4,845 |
4,756 |
4,811 |
+1.14% |
1,117,700 |
2024/6/7 |
4,777 |
4,802 |
4,715 |
4,757 |
-1.14% |
1,670,800 |
2024/6/6 |
4,862 |
4,865 |
4,798 |
4,812 |
-0.04% |
1,536,700 |
2024/6/5 |
4,807 |
4,814 |
4,725 |
4,814 |
+0.56% |
1,357,100 |
2024/6/4 |
4,742 |
4,802 |
4,700 |
4,787 |
-0.52% |
1,888,600 |
2024/6/3 |
4,850 |
4,872 |
4,812 |
4,812 |
+0.65% |
1,415,700 |
2024/5/31 |
4,714 |
4,816 |
4,693 |
4,781 |
+1.90% |
6,295,300 |
2024/5/30 |
4,640 |
4,705 |
4,572 |
4,692 |
+0.17% |
2,310,000 |
2024/5/29 |
4,753 |
4,767 |
4,662 |
4,684 |
-1.68% |
2,045,300 |
2024/5/28 |
4,773 |
4,791 |
4,749 |
4,764 |
-0.89% |
1,180,500 |
2024/5/27 |
4,748 |
4,813 |
4,718 |
4,807 |
+1.24% |
1,333,100 |
2024/5/24 |
4,740 |
4,756 |
4,702 |
4,748 |
-0.81% |
2,377,800 |
2024/5/23 |
4,817 |
4,855 |
4,721 |
4,787 |
-1.22% |
2,597,800 |
2024/5/22 |
4,995 |
5,005 |
4,840 |
4,846 |
-3.77% |
3,040,300 |
2024/5/21 |
5,011 |
5,055 |
4,965 |
5,036 |
+0.00% |
1,958,700 |
2024/5/20 |
4,989 |
5,076 |
4,978 |
5,036 |
+0.58% |
1,828,500 |
2024/5/17 |
4,900 |
5,039 |
4,895 |
5,007 |
+0.83% |
1,914,300 |
2024/5/16 |
4,893 |
4,986 |
4,836 |
4,966 |
+2.96% |
3,057,900 |
2024/5/15 |
4,833 |
4,884 |
4,801 |
4,823 |
+0.52% |
2,316,200 |
2024/5/14 |
4,955 |
4,958 |
4,687 |
4,798 |
-3.38% |
5,633,700 |
2024/5/13 |
4,901 |
4,993 |
4,901 |
4,966 |
+0.40% |
1,363,100 |
2024/5/10 |
4,933 |
5,007 |
4,900 |
4,946 |
+0.45% |
1,646,500 |
2024/5/9 |
4,935 |
5,028 |
4,923 |
4,924 |
-0.04% |
1,118,700 |
2024/5/8 |
4,994 |
5,030 |
4,907 |
4,926 |
-1.18% |
1,953,700 |
2024/5/7 |
5,145 |
5,148 |
4,943 |
4,985 |
-2.14% |
2,536,200 |
2024/5/2 |
5,124 |
5,159 |
5,052 |
5,094 |
+1.35% |
2,013,600 |
2024/5/1 |
5,093 |
5,110 |
5,014 |
5,026 |
-0.48% |
1,680,000 |
2024/4/30 |
5,050 |
5,079 |
4,968 |
5,050 |
+4.08% |
2,773,500 |
2024/4/26 |
4,887 |
4,908 |
4,726 |
4,852 |
-0.16% |
4,608,300 |
2024/4/25 |
4,862 |
5,048 |
4,830 |
4,860 |
-5.65% |
3,680,700 |
2024/4/24 |
5,211 |
5,376 |
5,115 |
5,151 |
-0.66% |
3,109,900 |
2024/4/23 |
5,115 |
5,215 |
5,088 |
5,185 |
+0.68% |
2,322,000 |
2024/4/22 |
4,991 |
5,160 |
4,946 |
5,150 |
+4.65% |
2,610,900 |
2024/4/19 |
5,091 |
5,101 |
4,896 |
4,921 |
-3.32% |
3,141,300 |
2024/4/18 |
5,038 |
5,096 |
4,997 |
5,090 |
+0.49% |
2,472,600 |
2024/4/17 |
5,111 |
5,124 |
5,038 |
5,065 |
-1.29% |
2,022,700 |
2024/4/16 |
4,988 |
5,138 |
4,960 |
5,131 |
+0.51% |
2,484,100 |
2024/4/15 |
5,137 |
5,155 |
5,057 |
5,105 |
-2.52% |
2,078,300 |
2024/4/12 |
5,227 |
5,257 |
5,163 |
5,237 |
+0.00% |
2,919,000 |
2024/4/11 |
5,165 |
5,251 |
5,145 |
5,237 |
+0.02% |
2,078,700 |
2024/4/10 |
5,346 |
5,380 |
5,208 |
5,236 |
-3.00% |
2,426,900 |
2024/4/9 |
5,420 |
5,432 |
5,354 |
5,398 |
+0.06% |
2,142,700 |
2024/4/8 |
5,481 |
5,482 |
5,359 |
5,395 |
-0.75% |
1,723,500 |
2024/4/5 |
5,524 |
5,555 |
5,433 |
5,436 |
-2.42% |
1,971,600 |
2024/4/4 |
5,621 |
5,668 |
5,571 |
5,571 |
-0.02% |
2,360,800 |
2024/4/3 |
5,554 |
5,641 |
5,488 |
5,572 |
+0.16% |
1,864,400 |
2024/4/2 |
5,662 |
5,690 |
5,541 |
5,563 |
-2.30% |
2,557,000 |
2024/4/1 |
5,832 |
5,845 |
5,623 |
5,694 |
-1.39% |
1,554,400 |
2024/3/29 |
5,780 |
5,844 |
5,742 |
5,774 |
+0.14% |
2,814,500 |
2024/3/28 |
5,850 |
5,925 |
5,766 |
5,766 |
-2.72% |
2,396,900 |
2024/3/27 |
5,911 |
5,985 |
5,862 |
5,927 |
-0.20% |
2,716,800 |
2024/3/26 |
5,752 |
5,970 |
5,720 |
5,939 |
+1.52% |
2,473,700 |
2024/3/25 |
5,910 |
5,910 |
5,811 |
5,850 |
-0.53% |
2,178,700 |
2024/3/22 |
5,964 |
5,973 |
5,844 |
5,881 |
-3.59% |
3,559,200 |
2024/3/21 |
6,147 |
6,153 |
6,000 |
6,100 |
+0.66% |
3,096,800 |
2024/3/19 |
6,050 |
6,110 |
5,910 |
6,060 |
-1.38% |
2,615,000 |
2024/3/18 |
6,010 |
6,261 |
5,996 |
6,145 |
+2.74% |
2,872,100 |
2024/3/15 |
6,022 |
6,102 |
5,943 |
5,981 |
-2.06% |
3,292,000 |
2024/3/14 |
6,146 |
6,197 |
6,030 |
6,107 |
-1.80% |
2,560,300 |
2024/3/13 |
6,404 |
6,423 |
6,213 |
6,219 |
-3.18% |
2,176,000 |
2024/3/12 |
6,430 |
6,453 |
6,380 |
6,423 |
-1.38% |
2,352,700 |
2024/3/11 |
6,532 |
6,697 |
6,409 |
6,513 |
-0.08% |
2,514,900 |
2024/3/8 |
6,488 |
6,573 |
6,372 |
6,518 |
+1.29% |
3,827,800 |
2024/3/7 |
6,435 |
6,547 |
6,392 |
6,435 |
+0.72% |
2,175,600 |
2024/3/6 |
6,317 |
6,409 |
6,254 |
6,389 |
+1.14% |
2,186,800 |
2024/3/5 |
6,271 |
6,326 |
6,208 |
6,317 |
+0.72% |
2,164,300 |
2024/3/4 |
6,200 |
6,283 |
6,150 |
6,272 |
+2.67% |
1,921,200 |
2024/3/1 |
5,932 |
6,139 |
5,920 |
6,109 |
+1.82% |
1,790,300 |
2024/2/29 |
5,901 |
6,012 |
5,886 |
6,000 |
+0.72% |
2,401,300 |
2024/2/28 |
5,950 |
6,046 |
5,891 |
5,957 |
-0.72% |
1,795,200 |
2024/2/27 |
5,936 |
6,059 |
5,926 |
6,000 |
-0.13% |
2,673,300 |
2024/2/26 |
5,712 |
6,008 |
5,705 |
6,008 |
+6.37% |
3,223,700 |
2024/2/22 |
5,855 |
5,882 |
5,288 |
5,648 |
-4.11% |
5,166,600 |
2024/2/21 |
5,981 |
6,043 |
5,855 |
5,890 |
+0.82% |
2,172,400 |
2024/2/20 |
5,797 |
5,921 |
5,765 |
5,842 |
+1.09% |
1,860,000 |
2024/2/19 |
5,925 |
5,950 |
5,745 |
5,779 |
-2.12% |
1,649,000 |
2024/2/16 |
5,798 |
5,972 |
5,793 |
5,904 |
+3.49% |
3,169,000 |
2024/2/15 |
5,720 |
5,742 |
5,653 |
5,705 |
+1.04% |
2,040,200 |
2024/2/14 |
5,700 |
5,743 |
5,623 |
5,646 |
-1.33% |
2,128,700 |
2024/2/13 |
5,542 |
5,733 |
5,518 |
5,722 |
+4.97% |
3,091,600 |
2024/2/9 |
5,444 |
5,550 |
5,421 |
5,451 |
+0.57% |
3,591,300 |
2024/2/8 |
5,171 |
5,421 |
5,171 |
5,420 |
+4.37% |
3,299,400 |
2024/2/7 |
5,085 |
5,245 |
5,075 |
5,193 |
+1.27% |
1,890,400 |
2024/2/6 |
5,090 |
5,150 |
5,061 |
5,128 |
+0.08% |
2,485,400 |
2024/2/5 |
5,210 |
5,213 |
5,043 |
5,124 |
-1.20% |
3,089,700 |
2024/2/2 |
5,261 |
5,345 |
5,084 |
5,186 |
-2.34% |
3,789,600 |
2024/2/1 |
5,332 |
5,375 |
5,267 |
5,310 |
-0.69% |
1,759,000 |
2024/1/31 |
5,297 |
5,358 |
5,280 |
5,347 |
-0.43% |
2,235,200 |
2024/1/30 |
5,490 |
5,501 |
5,330 |
5,370 |
-1.47% |
1,871,000 |
2024/1/29 |
5,450 |
5,502 |
5,433 |
5,450 |
+0.63% |
1,461,900 |
|