日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
6,035 |
6,277 |
5,992 |
6,150 |
+1.02% |
1,554,300 |
2024/7/25 |
6,085 |
6,146 |
6,000 |
6,088 |
-3.13% |
1,757,500 |
2024/7/24 |
6,252 |
6,400 |
6,206 |
6,285 |
-0.55% |
1,942,100 |
2024/7/23 |
6,571 |
6,749 |
6,217 |
6,320 |
-1.63% |
4,728,000 |
2024/7/22 |
6,389 |
6,440 |
6,255 |
6,425 |
+0.80% |
1,961,000 |
2024/7/19 |
6,170 |
6,375 |
6,150 |
6,374 |
+4.01% |
2,926,200 |
2024/7/18 |
5,982 |
6,213 |
5,950 |
6,128 |
+0.79% |
1,925,800 |
2024/7/17 |
5,920 |
6,086 |
5,898 |
6,080 |
+6.29% |
2,545,300 |
2024/7/16 |
5,700 |
5,793 |
5,696 |
5,720 |
+0.70% |
1,315,000 |
2024/7/12 |
5,547 |
5,801 |
5,535 |
5,680 |
+4.74% |
2,901,800 |
2024/7/11 |
5,400 |
5,437 |
5,323 |
5,423 |
+3.20% |
1,226,100 |
2024/7/10 |
5,260 |
5,307 |
5,197 |
5,255 |
-0.40% |
639,600 |
2024/7/9 |
5,339 |
5,374 |
5,256 |
5,276 |
-0.92% |
997,800 |
2024/7/8 |
5,280 |
5,360 |
5,226 |
5,325 |
-0.04% |
1,138,200 |
2024/7/5 |
5,346 |
5,436 |
5,302 |
5,327 |
+3.52% |
1,932,600 |
2024/7/4 |
5,080 |
5,150 |
5,079 |
5,146 |
+2.14% |
754,300 |
2024/7/3 |
5,093 |
5,110 |
4,977 |
5,038 |
-1.00% |
1,364,400 |
2024/7/2 |
5,039 |
5,099 |
4,975 |
5,089 |
+0.00% |
1,181,100 |
2024/7/1 |
5,189 |
5,202 |
5,082 |
5,089 |
-0.55% |
848,300 |
2024/6/28 |
5,170 |
5,179 |
5,103 |
5,117 |
-0.25% |
1,088,800 |
2024/6/27 |
5,121 |
5,163 |
5,070 |
5,130 |
-2.01% |
1,308,500 |
2024/6/26 |
5,226 |
5,235 |
5,176 |
5,235 |
-0.59% |
978,700 |
2024/6/25 |
5,221 |
5,340 |
5,210 |
5,266 |
+1.39% |
759,500 |
2024/6/24 |
5,183 |
5,221 |
5,117 |
5,194 |
+1.50% |
768,800 |
2024/6/21 |
5,170 |
5,208 |
5,107 |
5,117 |
-0.47% |
917,100 |
2024/6/20 |
5,156 |
5,170 |
5,045 |
5,141 |
-1.29% |
1,342,600 |
2024/6/19 |
5,247 |
5,266 |
5,163 |
5,208 |
-1.16% |
1,103,300 |
2024/6/18 |
5,381 |
5,402 |
5,243 |
5,269 |
-2.06% |
932,700 |
2024/6/17 |
5,502 |
5,529 |
5,354 |
5,380 |
-3.67% |
1,106,900 |
2024/6/14 |
5,383 |
5,585 |
5,368 |
5,585 |
+3.56% |
1,416,800 |
2024/6/13 |
5,457 |
5,514 |
5,393 |
5,393 |
+1.32% |
1,067,200 |
2024/6/12 |
5,405 |
5,458 |
5,323 |
5,323 |
-1.54% |
834,800 |
2024/6/11 |
5,379 |
5,449 |
5,340 |
5,406 |
+0.11% |
1,032,900 |
2024/6/10 |
5,434 |
5,483 |
5,353 |
5,400 |
-1.78% |
1,067,400 |
2024/6/7 |
5,470 |
5,507 |
5,436 |
5,498 |
-0.15% |
619,800 |
2024/6/6 |
5,562 |
5,599 |
5,441 |
5,506 |
-0.83% |
1,015,300 |
2024/6/5 |
5,659 |
5,674 |
5,552 |
5,552 |
-1.23% |
1,167,300 |
2024/6/4 |
5,370 |
5,631 |
5,351 |
5,621 |
+3.65% |
1,439,800 |
2024/6/3 |
5,476 |
5,575 |
5,406 |
5,423 |
-0.06% |
1,060,800 |
2024/5/31 |
5,324 |
5,443 |
5,297 |
5,426 |
+2.44% |
1,194,600 |
2024/5/30 |
5,320 |
5,333 |
5,241 |
5,297 |
-0.94% |
1,051,200 |
2024/5/29 |
5,481 |
5,486 |
5,333 |
5,347 |
-2.55% |
1,220,500 |
2024/5/28 |
5,531 |
5,566 |
5,425 |
5,487 |
-0.65% |
1,004,600 |
2024/5/27 |
5,663 |
5,663 |
5,497 |
5,523 |
-1.16% |
1,161,100 |
2024/5/24 |
5,680 |
5,681 |
5,572 |
5,588 |
-2.44% |
1,278,500 |
2024/5/23 |
5,701 |
5,735 |
5,606 |
5,728 |
-1.98% |
1,299,000 |
2024/5/22 |
5,916 |
5,925 |
5,804 |
5,844 |
-1.85% |
855,800 |
2024/5/21 |
6,000 |
6,055 |
5,920 |
5,954 |
-0.82% |
1,102,100 |
2024/5/20 |
5,883 |
6,028 |
5,860 |
6,003 |
+1.66% |
1,193,700 |
2024/5/17 |
5,788 |
5,909 |
5,750 |
5,905 |
-1.39% |
1,585,000 |
2024/5/16 |
5,848 |
6,016 |
5,827 |
5,988 |
+4.10% |
1,636,700 |
2024/5/15 |
5,822 |
5,839 |
5,732 |
5,752 |
+0.21% |
1,118,100 |
2024/5/14 |
5,850 |
5,889 |
5,690 |
5,740 |
-2.58% |
1,507,500 |
2024/5/13 |
5,835 |
5,941 |
5,759 |
5,892 |
-0.10% |
1,473,500 |
2024/5/10 |
5,734 |
5,898 |
5,688 |
5,898 |
+4.35% |
1,853,400 |
2024/5/9 |
5,621 |
5,720 |
5,566 |
5,652 |
+1.62% |
1,301,900 |
2024/5/8 |
5,559 |
5,610 |
5,545 |
5,562 |
-1.26% |
1,079,900 |
2024/5/7 |
5,400 |
5,633 |
5,400 |
5,633 |
+5.09% |
2,088,800 |
2024/5/2 |
5,348 |
5,367 |
5,208 |
5,360 |
+0.02% |
1,875,100 |
2024/5/1 |
5,204 |
5,398 |
5,133 |
5,359 |
+9.70% |
3,842,700 |
2024/4/30 |
4,850 |
4,932 |
4,792 |
4,885 |
+3.12% |
1,571,600 |
2024/4/26 |
4,745 |
4,749 |
4,652 |
4,737 |
+0.32% |
774,200 |
2024/4/25 |
4,805 |
4,823 |
4,716 |
4,722 |
-2.01% |
862,400 |
2024/4/24 |
4,762 |
4,832 |
4,722 |
4,819 |
+4.26% |
1,371,200 |
2024/4/23 |
4,530 |
4,654 |
4,530 |
4,622 |
+2.53% |
1,446,200 |
2024/4/22 |
4,452 |
4,514 |
4,405 |
4,508 |
+4.11% |
1,394,400 |
2024/4/19 |
4,427 |
4,453 |
4,262 |
4,330 |
-3.61% |
1,841,400 |
2024/4/18 |
4,493 |
4,504 |
4,389 |
4,492 |
+0.79% |
1,267,700 |
2024/4/17 |
4,582 |
4,587 |
4,453 |
4,457 |
-3.26% |
1,337,000 |
2024/4/16 |
4,732 |
4,757 |
4,587 |
4,607 |
-4.06% |
1,613,500 |
2024/4/15 |
4,819 |
4,839 |
4,766 |
4,802 |
-0.66% |
831,800 |
2024/4/12 |
4,792 |
4,896 |
4,761 |
4,834 |
+0.75% |
1,177,000 |
2024/4/11 |
4,855 |
4,866 |
4,766 |
4,798 |
-3.94% |
2,033,500 |
2024/4/10 |
5,009 |
5,053 |
4,966 |
4,995 |
-0.04% |
764,500 |
2024/4/9 |
4,972 |
5,018 |
4,931 |
4,997 |
+0.77% |
811,800 |
2024/4/8 |
4,934 |
5,040 |
4,913 |
4,959 |
+2.29% |
982,700 |
2024/4/5 |
4,846 |
4,892 |
4,812 |
4,848 |
-0.98% |
810,900 |
2024/4/4 |
4,868 |
4,905 |
4,825 |
4,896 |
+2.04% |
764,200 |
2024/4/3 |
4,729 |
4,836 |
4,687 |
4,798 |
+0.06% |
844,600 |
2024/4/2 |
4,850 |
4,888 |
4,738 |
4,795 |
-1.74% |
935,600 |
2024/4/1 |
4,971 |
4,998 |
4,857 |
4,880 |
-0.69% |
1,050,600 |
2024/3/29 |
4,782 |
4,979 |
4,782 |
4,914 |
+3.54% |
1,526,800 |
2024/3/28 |
4,654 |
4,779 |
4,650 |
4,746 |
+2.22% |
1,106,700 |
2024/3/27 |
4,560 |
4,662 |
4,549 |
4,643 |
+2.29% |
855,700 |
2024/3/26 |
4,529 |
4,553 |
4,495 |
4,539 |
+0.22% |
486,500 |
2024/3/25 |
4,600 |
4,608 |
4,520 |
4,529 |
-1.18% |
609,400 |
2024/3/22 |
4,580 |
4,654 |
4,523 |
4,583 |
+1.17% |
1,140,900 |
2024/3/21 |
4,560 |
4,584 |
4,487 |
4,530 |
+4.14% |
1,568,700 |
2024/3/19 |
4,220 |
4,369 |
4,215 |
4,350 |
+3.28% |
1,021,200 |
2024/3/18 |
4,170 |
4,217 |
4,152 |
4,212 |
+1.84% |
612,300 |
2024/3/15 |
4,080 |
4,185 |
4,072 |
4,136 |
-1.31% |
1,063,800 |
2024/3/14 |
4,125 |
4,191 |
4,103 |
4,191 |
+1.35% |
569,200 |
2024/3/13 |
4,200 |
4,232 |
4,120 |
4,135 |
-1.27% |
552,200 |
2024/3/12 |
4,160 |
4,188 |
4,094 |
4,188 |
-0.83% |
774,200 |
2024/3/11 |
4,245 |
4,274 |
4,175 |
4,223 |
-2.54% |
725,700 |
2024/3/8 |
4,290 |
4,358 |
4,242 |
4,333 |
+0.39% |
926,600 |
2024/3/7 |
4,350 |
4,350 |
4,289 |
4,316 |
-0.19% |
762,200 |
2024/3/6 |
4,265 |
4,350 |
4,253 |
4,324 |
+1.34% |
782,000 |
2024/3/5 |
4,279 |
4,286 |
4,227 |
4,267 |
-1.11% |
821,500 |
2024/3/4 |
4,375 |
4,390 |
4,297 |
4,315 |
-0.32% |
916,600 |
2024/3/1 |
4,310 |
4,358 |
4,287 |
4,329 |
+1.17% |
878,600 |
2024/2/29 |
4,228 |
4,294 |
4,210 |
4,279 |
+0.92% |
856,100 |
2024/2/28 |
4,222 |
4,252 |
4,181 |
4,240 |
+0.50% |
778,900 |
2024/2/27 |
4,279 |
4,304 |
4,214 |
4,219 |
-1.54% |
923,100 |
2024/2/26 |
4,300 |
4,336 |
4,265 |
4,285 |
+1.59% |
1,221,500 |
2024/2/22 |
4,130 |
4,237 |
4,127 |
4,218 |
+2.13% |
1,096,200 |
2024/2/21 |
4,150 |
4,262 |
4,129 |
4,130 |
+1.15% |
1,397,600 |
2024/2/20 |
4,095 |
4,102 |
4,060 |
4,083 |
-0.63% |
821,500 |
2024/2/19 |
4,145 |
4,145 |
4,073 |
4,109 |
-1.04% |
1,069,700 |
2024/2/16 |
4,069 |
4,182 |
4,045 |
4,152 |
+2.75% |
1,931,200 |
2024/2/15 |
4,177 |
4,215 |
4,007 |
4,041 |
-3.05% |
3,325,000 |
2024/2/14 |
4,168 |
4,189 |
4,132 |
4,168 |
-2.41% |
1,354,300 |
2024/2/13 |
4,287 |
4,291 |
4,202 |
4,271 |
+0.68% |
1,587,700 |
2024/2/9 |
4,245 |
4,282 |
4,231 |
4,242 |
-0.73% |
1,080,300 |
2024/2/8 |
4,259 |
4,291 |
4,242 |
4,273 |
-1.29% |
1,219,400 |
2024/2/7 |
4,251 |
4,339 |
4,247 |
4,329 |
+1.31% |
1,018,700 |
2024/2/6 |
4,330 |
4,345 |
4,268 |
4,273 |
-2.89% |
1,364,200 |
2024/2/5 |
4,412 |
4,414 |
4,366 |
4,400 |
-0.05% |
798,800 |
2024/2/2 |
4,423 |
4,435 |
4,376 |
4,402 |
+1.13% |
868,700 |
2024/2/1 |
4,312 |
4,418 |
4,292 |
4,353 |
-0.71% |
1,020,900 |
2024/1/31 |
4,365 |
4,389 |
4,327 |
4,384 |
+0.41% |
1,775,500 |
2024/1/30 |
4,352 |
4,399 |
4,351 |
4,366 |
-0.27% |
713,500 |
2024/1/29 |
4,320 |
4,404 |
4,305 |
4,378 |
+1.27% |
1,035,600 |
|