日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
5,250 |
5,290 |
5,190 |
5,230 |
+0.77% |
14,800 |
2024/7/25 |
5,210 |
5,280 |
5,140 |
5,190 |
-0.76% |
24,400 |
2024/7/24 |
5,360 |
5,380 |
5,230 |
5,230 |
-1.88% |
19,900 |
2024/7/23 |
5,270 |
5,390 |
5,270 |
5,330 |
+1.33% |
21,000 |
2024/7/22 |
5,390 |
5,390 |
5,260 |
5,260 |
-2.77% |
32,900 |
2024/7/19 |
5,390 |
5,460 |
5,330 |
5,410 |
+0.37% |
31,800 |
2024/7/18 |
5,400 |
5,450 |
5,370 |
5,390 |
-0.19% |
17,700 |
2024/7/17 |
5,420 |
5,470 |
5,390 |
5,400 |
-0.37% |
20,400 |
2024/7/16 |
5,490 |
5,490 |
5,360 |
5,420 |
+0.93% |
22,600 |
2024/7/12 |
5,380 |
5,490 |
5,350 |
5,370 |
+0.56% |
48,800 |
2024/7/11 |
5,350 |
5,420 |
5,320 |
5,340 |
+0.75% |
26,400 |
2024/7/10 |
5,360 |
5,380 |
5,230 |
5,300 |
-1.12% |
27,700 |
2024/7/9 |
5,330 |
5,440 |
5,290 |
5,360 |
+2.49% |
39,500 |
2024/7/8 |
5,190 |
5,260 |
5,180 |
5,230 |
+0.77% |
21,800 |
2024/7/5 |
5,220 |
5,260 |
5,190 |
5,190 |
-1.70% |
19,100 |
2024/7/4 |
5,300 |
5,400 |
5,250 |
5,280 |
-0.38% |
36,500 |
2024/7/3 |
5,470 |
5,470 |
5,300 |
5,300 |
-3.11% |
26,200 |
2024/7/2 |
5,450 |
5,510 |
5,450 |
5,470 |
-1.08% |
22,000 |
2024/7/1 |
5,540 |
5,590 |
5,490 |
5,530 |
+0.91% |
32,200 |
2024/6/28 |
5,500 |
5,520 |
5,400 |
5,480 |
+1.11% |
37,900 |
2024/6/27 |
5,450 |
5,520 |
5,380 |
5,420 |
+0.93% |
41,900 |
2024/6/26 |
5,310 |
5,410 |
5,310 |
5,370 |
+0.75% |
38,200 |
2024/6/25 |
5,480 |
5,500 |
5,310 |
5,330 |
-0.56% |
40,000 |
2024/6/24 |
5,220 |
5,400 |
5,220 |
5,360 |
+2.68% |
23,400 |
2024/6/21 |
5,210 |
5,280 |
5,160 |
5,220 |
+0.00% |
115,000 |
2024/6/20 |
5,130 |
5,220 |
5,130 |
5,220 |
+1.56% |
23,200 |
2024/6/19 |
5,110 |
5,160 |
5,070 |
5,140 |
+1.18% |
25,700 |
2024/6/18 |
5,150 |
5,180 |
5,050 |
5,080 |
+0.00% |
18,300 |
2024/6/17 |
5,220 |
5,220 |
5,020 |
5,080 |
-0.78% |
19,100 |
2024/6/14 |
5,060 |
5,140 |
4,980 |
5,120 |
+2.71% |
32,200 |
2024/6/13 |
5,110 |
5,110 |
4,975 |
4,985 |
-1.29% |
13,200 |
2024/6/12 |
5,100 |
5,120 |
5,020 |
5,050 |
-0.98% |
14,700 |
2024/6/11 |
5,150 |
5,210 |
5,090 |
5,100 |
-0.39% |
17,800 |
2024/6/10 |
4,990 |
5,120 |
4,990 |
5,120 |
+1.59% |
13,800 |
2024/6/7 |
5,100 |
5,140 |
5,040 |
5,040 |
-2.51% |
14,700 |
2024/6/6 |
5,190 |
5,210 |
5,150 |
5,170 |
+0.00% |
29,300 |
2024/6/5 |
5,180 |
5,210 |
5,140 |
5,170 |
-0.39% |
22,800 |
2024/6/4 |
5,240 |
5,330 |
5,150 |
5,190 |
+1.76% |
35,300 |
2024/6/3 |
5,170 |
5,190 |
5,080 |
5,100 |
-1.73% |
29,600 |
2024/5/31 |
4,990 |
5,190 |
4,970 |
5,190 |
+5.49% |
84,000 |
2024/5/30 |
4,855 |
4,920 |
4,820 |
4,920 |
+0.61% |
27,500 |
2024/5/29 |
4,915 |
4,950 |
4,855 |
4,890 |
-1.01% |
11,900 |
2024/5/28 |
4,840 |
4,940 |
4,840 |
4,940 |
+2.07% |
19,200 |
2024/5/27 |
4,800 |
4,870 |
4,765 |
4,840 |
+1.15% |
18,500 |
2024/5/24 |
4,700 |
4,785 |
4,700 |
4,785 |
+0.84% |
9,000 |
2024/5/23 |
4,770 |
4,770 |
4,685 |
4,745 |
-0.52% |
9,800 |
2024/5/22 |
4,800 |
4,820 |
4,750 |
4,770 |
+0.21% |
18,000 |
2024/5/21 |
4,790 |
4,800 |
4,725 |
4,760 |
-0.31% |
13,500 |
2024/5/20 |
4,715 |
4,810 |
4,710 |
4,775 |
+1.49% |
19,000 |
2024/5/17 |
4,700 |
4,705 |
4,655 |
4,705 |
+0.11% |
9,600 |
2024/5/16 |
4,665 |
4,710 |
4,630 |
4,700 |
+0.11% |
19,000 |
2024/5/15 |
4,760 |
4,770 |
4,680 |
4,695 |
-1.98% |
14,700 |
2024/5/14 |
4,775 |
4,820 |
4,715 |
4,790 |
+0.95% |
18,500 |
2024/5/13 |
4,965 |
4,965 |
4,730 |
4,745 |
-5.85% |
66,200 |
2024/5/10 |
4,840 |
5,080 |
4,800 |
5,040 |
+7.23% |
53,000 |
2024/5/9 |
4,590 |
4,975 |
4,580 |
4,700 |
+2.73% |
105,700 |
2024/5/8 |
4,600 |
4,615 |
4,525 |
4,575 |
-0.97% |
15,200 |
2024/5/7 |
4,575 |
4,625 |
4,555 |
4,620 |
+1.20% |
9,100 |
2024/5/2 |
4,615 |
4,630 |
4,525 |
4,565 |
-2.04% |
17,600 |
2024/5/1 |
4,705 |
4,705 |
4,630 |
4,660 |
-1.17% |
6,100 |
2024/4/30 |
4,640 |
4,720 |
4,625 |
4,715 |
+3.17% |
13,700 |
2024/4/26 |
4,515 |
4,590 |
4,480 |
4,570 |
+1.22% |
15,000 |
2024/4/25 |
4,570 |
4,570 |
4,515 |
4,515 |
-1.63% |
6,300 |
2024/4/24 |
4,570 |
4,620 |
4,535 |
4,590 |
+0.44% |
15,700 |
2024/4/23 |
4,580 |
4,625 |
4,540 |
4,570 |
+0.00% |
9,200 |
2024/4/22 |
4,535 |
4,600 |
4,535 |
4,570 |
+1.11% |
8,300 |
2024/4/19 |
4,520 |
4,560 |
4,440 |
4,520 |
-1.09% |
27,100 |
2024/4/18 |
4,520 |
4,615 |
4,520 |
4,570 |
+1.11% |
9,000 |
2024/4/17 |
4,635 |
4,635 |
4,520 |
4,520 |
-2.59% |
12,100 |
2024/4/16 |
4,755 |
4,755 |
4,605 |
4,640 |
-3.03% |
18,400 |
2024/4/15 |
4,820 |
4,855 |
4,755 |
4,785 |
-1.54% |
10,800 |
2024/4/12 |
4,880 |
4,880 |
4,815 |
4,860 |
+1.04% |
21,600 |
2024/4/11 |
4,800 |
4,810 |
4,770 |
4,810 |
+0.00% |
19,600 |
2024/4/10 |
4,790 |
4,810 |
4,725 |
4,810 |
+0.42% |
17,800 |
2024/4/9 |
4,820 |
4,820 |
4,765 |
4,790 |
+0.31% |
16,100 |
2024/4/8 |
4,710 |
4,800 |
4,690 |
4,775 |
+1.38% |
21,500 |
2024/4/5 |
4,630 |
4,745 |
4,630 |
4,710 |
+1.62% |
16,900 |
2024/4/4 |
4,600 |
4,695 |
4,585 |
4,635 |
+1.20% |
25,400 |
2024/4/3 |
4,525 |
4,620 |
4,485 |
4,580 |
+0.33% |
30,400 |
2024/4/2 |
4,630 |
4,650 |
4,540 |
4,565 |
-2.67% |
29,000 |
2024/4/1 |
4,750 |
4,770 |
4,640 |
4,690 |
+0.21% |
17,000 |
2024/3/29 |
4,765 |
4,765 |
4,625 |
4,680 |
+1.08% |
12,100 |
2024/3/28 |
4,620 |
4,710 |
4,610 |
4,630 |
-3.14% |
17,100 |
2024/3/27 |
4,805 |
4,805 |
4,740 |
4,780 |
+2.47% |
31,000 |
2024/3/26 |
4,660 |
4,700 |
4,610 |
4,665 |
-0.64% |
18,400 |
2024/3/25 |
4,720 |
4,760 |
4,680 |
4,695 |
-0.53% |
13,700 |
2024/3/22 |
4,720 |
4,755 |
4,675 |
4,720 |
+0.96% |
20,100 |
2024/3/21 |
4,750 |
4,785 |
4,660 |
4,675 |
-1.48% |
27,500 |
2024/3/19 |
4,620 |
4,750 |
4,620 |
4,745 |
+2.71% |
24,900 |
2024/3/18 |
4,620 |
4,665 |
4,595 |
4,620 |
+0.43% |
27,200 |
2024/3/15 |
4,565 |
4,615 |
4,535 |
4,600 |
+0.66% |
23,400 |
2024/3/14 |
4,645 |
4,645 |
4,560 |
4,570 |
-1.08% |
12,100 |
2024/3/13 |
4,600 |
4,640 |
4,570 |
4,620 |
+0.43% |
19,600 |
2024/3/12 |
4,595 |
4,615 |
4,525 |
4,600 |
+1.32% |
21,300 |
2024/3/11 |
4,505 |
4,605 |
4,505 |
4,540 |
+0.33% |
25,100 |
2024/3/8 |
4,390 |
4,570 |
4,390 |
4,525 |
+2.72% |
32,000 |
2024/3/7 |
4,415 |
4,445 |
4,380 |
4,405 |
+0.80% |
13,700 |
2024/3/6 |
4,350 |
4,405 |
4,345 |
4,370 |
-0.23% |
20,000 |
2024/3/5 |
4,365 |
4,385 |
4,315 |
4,380 |
+0.34% |
11,500 |
2024/3/4 |
4,405 |
4,410 |
4,320 |
4,365 |
-0.91% |
20,300 |
2024/3/1 |
4,410 |
4,455 |
4,395 |
4,405 |
-1.01% |
9,700 |
2024/2/29 |
4,500 |
4,515 |
4,425 |
4,450 |
-0.45% |
18,300 |
2024/2/28 |
4,455 |
4,530 |
4,430 |
4,470 |
-0.22% |
20,100 |
2024/2/27 |
4,500 |
4,520 |
4,460 |
4,480 |
-0.44% |
16,600 |
2024/2/26 |
4,600 |
4,615 |
4,480 |
4,500 |
-0.88% |
21,800 |
2024/2/22 |
4,515 |
4,575 |
4,455 |
4,540 |
+0.55% |
21,400 |
2024/2/21 |
4,420 |
4,550 |
4,380 |
4,515 |
+1.92% |
24,100 |
2024/2/20 |
4,405 |
4,495 |
4,390 |
4,430 |
-0.78% |
25,500 |
2024/2/19 |
4,380 |
4,465 |
4,305 |
4,465 |
+2.41% |
28,500 |
2024/2/16 |
4,300 |
4,435 |
4,260 |
4,360 |
+0.23% |
32,900 |
2024/2/15 |
4,510 |
4,510 |
4,270 |
4,350 |
-5.02% |
48,300 |
2024/2/14 |
4,570 |
4,645 |
4,395 |
4,580 |
+12.25% |
80,500 |
2024/2/13 |
4,090 |
4,130 |
4,045 |
4,080 |
+0.37% |
28,100 |
2024/2/9 |
4,080 |
4,130 |
4,035 |
4,065 |
-0.85% |
28,700 |
2024/2/8 |
4,130 |
4,130 |
4,045 |
4,100 |
-1.20% |
20,100 |
2024/2/7 |
4,125 |
4,180 |
4,125 |
4,150 |
+0.00% |
10,600 |
2024/2/6 |
4,160 |
4,190 |
4,140 |
4,150 |
-0.24% |
16,700 |
2024/2/5 |
4,110 |
4,165 |
4,100 |
4,160 |
+1.34% |
17,700 |
2024/2/2 |
4,100 |
4,105 |
4,045 |
4,105 |
+0.12% |
13,800 |
2024/2/1 |
4,100 |
4,105 |
4,065 |
4,100 |
+0.24% |
19,100 |
2024/1/31 |
4,065 |
4,105 |
4,040 |
4,090 |
+0.49% |
15,600 |
2024/1/30 |
4,065 |
4,095 |
4,055 |
4,070 |
+0.12% |
15,000 |
2024/1/29 |
4,030 |
4,070 |
4,015 |
4,065 |
+1.25% |
15,500 |
|