日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,765 |
4,845 |
4,725 |
4,800 |
+0.84% |
29,600 |
2024/7/25 |
4,655 |
4,860 |
4,655 |
4,760 |
+0.11% |
53,100 |
2024/7/24 |
4,835 |
4,905 |
4,755 |
4,755 |
-1.65% |
25,600 |
2024/7/23 |
4,860 |
4,900 |
4,755 |
4,835 |
-0.62% |
69,700 |
2024/7/22 |
5,020 |
5,040 |
4,840 |
4,865 |
-4.04% |
50,500 |
2024/7/19 |
5,120 |
5,120 |
4,995 |
5,070 |
-0.20% |
34,000 |
2024/7/18 |
5,150 |
5,210 |
5,030 |
5,080 |
-4.33% |
62,700 |
2024/7/17 |
5,310 |
5,430 |
5,280 |
5,310 |
-0.75% |
21,000 |
2024/7/16 |
5,300 |
5,430 |
5,300 |
5,350 |
+0.94% |
22,400 |
2024/7/12 |
5,310 |
5,400 |
5,250 |
5,300 |
-2.03% |
41,000 |
2024/7/11 |
5,470 |
5,480 |
5,380 |
5,410 |
-0.55% |
20,400 |
2024/7/10 |
5,550 |
5,550 |
5,400 |
5,440 |
-1.27% |
26,400 |
2024/7/9 |
5,590 |
5,650 |
5,480 |
5,510 |
-0.72% |
32,800 |
2024/7/8 |
5,600 |
5,610 |
5,540 |
5,550 |
-0.89% |
15,800 |
2024/7/5 |
5,790 |
5,790 |
5,560 |
5,600 |
-1.93% |
15,700 |
2024/7/4 |
5,810 |
5,810 |
5,630 |
5,710 |
-0.87% |
21,900 |
2024/7/3 |
5,450 |
5,830 |
5,450 |
5,760 |
+5.69% |
51,100 |
2024/7/2 |
5,510 |
5,630 |
5,400 |
5,450 |
-0.73% |
53,200 |
2024/7/1 |
5,560 |
5,590 |
5,410 |
5,490 |
+0.37% |
50,600 |
2024/6/28 |
5,470 |
5,490 |
5,400 |
5,470 |
-0.55% |
39,000 |
2024/6/27 |
5,500 |
5,570 |
5,460 |
5,500 |
-1.26% |
36,500 |
2024/6/26 |
5,720 |
5,720 |
5,550 |
5,570 |
-2.45% |
45,400 |
2024/6/25 |
5,620 |
5,760 |
5,600 |
5,710 |
+1.24% |
30,500 |
2024/6/24 |
5,750 |
5,750 |
5,580 |
5,640 |
-1.05% |
40,400 |
2024/6/21 |
5,690 |
5,760 |
5,580 |
5,700 |
-1.55% |
85,800 |
2024/6/20 |
5,900 |
5,900 |
5,660 |
5,790 |
-2.36% |
87,400 |
2024/6/19 |
5,860 |
6,010 |
5,720 |
5,930 |
+1.54% |
134,500 |
2024/6/18 |
5,610 |
5,880 |
5,540 |
5,840 |
+5.61% |
100,700 |
2024/6/17 |
5,430 |
5,580 |
5,350 |
5,530 |
+1.47% |
36,100 |
2024/6/14 |
5,510 |
5,600 |
5,390 |
5,450 |
-1.45% |
57,200 |
2024/6/13 |
5,750 |
5,830 |
5,450 |
5,530 |
-0.72% |
89,900 |
2024/6/12 |
5,190 |
5,580 |
5,180 |
5,570 |
+7.74% |
93,300 |
2024/6/11 |
5,240 |
5,240 |
5,150 |
5,170 |
-1.34% |
21,800 |
2024/6/10 |
5,010 |
5,260 |
5,000 |
5,240 |
+1.75% |
25,300 |
2024/6/7 |
4,940 |
5,160 |
4,940 |
5,150 |
+4.15% |
28,200 |
2024/6/6 |
5,030 |
5,110 |
4,945 |
4,945 |
-1.69% |
20,200 |
2024/6/5 |
5,070 |
5,110 |
5,020 |
5,030 |
-2.52% |
18,800 |
2024/6/4 |
5,170 |
5,280 |
5,150 |
5,160 |
+0.00% |
30,200 |
2024/6/3 |
5,180 |
5,300 |
5,070 |
5,160 |
+1.38% |
32,100 |
2024/5/31 |
5,040 |
5,140 |
4,930 |
5,090 |
+0.99% |
33,200 |
2024/5/30 |
4,950 |
5,100 |
4,880 |
5,040 |
+0.80% |
38,200 |
2024/5/29 |
4,940 |
5,130 |
4,890 |
5,000 |
-0.79% |
48,900 |
2024/5/28 |
5,190 |
5,210 |
5,030 |
5,040 |
+0.20% |
43,200 |
2024/5/27 |
4,950 |
5,040 |
4,840 |
5,030 |
+3.07% |
32,300 |
2024/5/24 |
4,900 |
4,945 |
4,855 |
4,880 |
-2.11% |
22,700 |
2024/5/23 |
5,100 |
5,120 |
4,950 |
4,985 |
-2.45% |
24,400 |
2024/5/22 |
5,120 |
5,220 |
5,080 |
5,110 |
-0.20% |
21,200 |
2024/5/21 |
5,300 |
5,320 |
5,090 |
5,120 |
-3.40% |
39,200 |
2024/5/20 |
5,180 |
5,340 |
5,170 |
5,300 |
+2.32% |
60,800 |
2024/5/17 |
4,865 |
5,200 |
4,835 |
5,180 |
+5.50% |
103,700 |
2024/5/16 |
4,880 |
5,020 |
4,735 |
4,910 |
+5.14% |
119,700 |
2024/5/15 |
4,695 |
4,710 |
4,575 |
4,670 |
-0.32% |
35,500 |
2024/5/14 |
4,585 |
4,685 |
4,470 |
4,685 |
+0.64% |
34,800 |
2024/5/13 |
4,615 |
4,670 |
4,580 |
4,655 |
+0.32% |
24,300 |
2024/5/10 |
4,595 |
4,645 |
4,545 |
4,640 |
+1.09% |
14,900 |
2024/5/9 |
4,565 |
4,600 |
4,520 |
4,590 |
+0.00% |
18,900 |
2024/5/8 |
4,495 |
4,610 |
4,495 |
4,590 |
+0.66% |
13,600 |
2024/5/7 |
4,450 |
4,585 |
4,450 |
4,560 |
+2.82% |
18,500 |
2024/5/2 |
4,580 |
4,595 |
4,410 |
4,435 |
-1.88% |
25,900 |
2024/5/1 |
4,450 |
4,625 |
4,415 |
4,520 |
-3.00% |
81,700 |
2024/4/30 |
4,500 |
4,730 |
4,420 |
4,660 |
+4.72% |
76,500 |
2024/4/26 |
4,455 |
4,600 |
4,400 |
4,450 |
+1.25% |
135,700 |
2024/4/25 |
4,370 |
4,445 |
4,265 |
4,395 |
-1.12% |
46,000 |
2024/4/24 |
4,225 |
4,485 |
4,210 |
4,445 |
+4.22% |
86,800 |
2024/4/23 |
4,160 |
4,325 |
4,130 |
4,265 |
+2.52% |
39,800 |
2024/4/22 |
4,185 |
4,230 |
4,085 |
4,160 |
-0.60% |
43,600 |
2024/4/19 |
4,350 |
4,350 |
4,140 |
4,185 |
-2.90% |
48,000 |
2024/4/18 |
4,200 |
4,365 |
4,200 |
4,310 |
+1.89% |
33,700 |
2024/4/17 |
4,235 |
4,300 |
4,135 |
4,230 |
-0.24% |
40,000 |
2024/4/16 |
4,235 |
4,320 |
4,170 |
4,240 |
-0.93% |
39,900 |
2024/4/15 |
4,330 |
4,330 |
4,225 |
4,280 |
-1.95% |
69,100 |
2024/4/12 |
4,235 |
4,365 |
4,195 |
4,365 |
+4.80% |
50,000 |
2024/4/11 |
4,050 |
4,165 |
4,020 |
4,165 |
+2.84% |
28,500 |
2024/4/10 |
4,085 |
4,120 |
4,015 |
4,050 |
-0.98% |
33,100 |
2024/4/9 |
3,990 |
4,155 |
3,990 |
4,090 |
+3.68% |
52,700 |
2024/4/8 |
3,885 |
3,955 |
3,795 |
3,945 |
+1.54% |
44,400 |
2024/4/5 |
3,825 |
3,885 |
3,775 |
3,885 |
-1.65% |
28,000 |
2024/4/4 |
3,820 |
3,965 |
3,805 |
3,950 |
+4.77% |
48,300 |
2024/4/3 |
3,725 |
3,870 |
3,725 |
3,770 |
+1.34% |
51,300 |
2024/4/2 |
3,605 |
3,740 |
3,605 |
3,720 |
+3.91% |
27,800 |
2024/4/1 |
3,665 |
3,665 |
3,550 |
3,580 |
-1.92% |
14,200 |
2024/3/29 |
3,570 |
3,650 |
3,570 |
3,650 |
+2.10% |
11,800 |
2024/3/28 |
3,615 |
3,665 |
3,540 |
3,575 |
-1.38% |
17,300 |
2024/3/27 |
3,570 |
3,650 |
3,540 |
3,625 |
+2.40% |
21,400 |
2024/3/26 |
3,560 |
3,560 |
3,505 |
3,540 |
-1.26% |
15,200 |
2024/3/25 |
3,575 |
3,600 |
3,550 |
3,585 |
-0.69% |
20,300 |
2024/3/22 |
3,610 |
3,670 |
3,595 |
3,610 |
+0.70% |
16,500 |
2024/3/21 |
3,620 |
3,630 |
3,565 |
3,585 |
+0.14% |
12,400 |
2024/3/19 |
3,520 |
3,585 |
3,505 |
3,580 |
+2.29% |
11,700 |
2024/3/18 |
3,485 |
3,525 |
3,455 |
3,500 |
+0.72% |
19,700 |
2024/3/15 |
3,460 |
3,485 |
3,440 |
3,475 |
-0.57% |
12,200 |
2024/3/14 |
3,490 |
3,505 |
3,465 |
3,495 |
+0.58% |
6,600 |
2024/3/13 |
3,515 |
3,530 |
3,465 |
3,475 |
-0.43% |
8,200 |
2024/3/12 |
3,405 |
3,490 |
3,395 |
3,490 |
+1.31% |
12,200 |
2024/3/11 |
3,470 |
3,510 |
3,400 |
3,445 |
-2.68% |
15,300 |
2024/3/8 |
3,495 |
3,575 |
3,495 |
3,540 |
+1.29% |
17,700 |
2024/3/7 |
3,600 |
3,600 |
3,480 |
3,495 |
-2.78% |
21,700 |
2024/3/6 |
3,570 |
3,655 |
3,565 |
3,595 |
+0.00% |
12,800 |
2024/3/5 |
3,625 |
3,660 |
3,580 |
3,595 |
-0.83% |
21,000 |
2024/3/4 |
3,805 |
3,805 |
3,605 |
3,625 |
-4.73% |
39,000 |
2024/3/1 |
3,705 |
3,810 |
3,705 |
3,805 |
+2.70% |
19,800 |
2024/2/29 |
3,725 |
3,725 |
3,645 |
3,705 |
-1.20% |
20,100 |
2024/2/28 |
3,745 |
3,775 |
3,725 |
3,750 |
+0.81% |
10,700 |
2024/2/27 |
3,740 |
3,780 |
3,695 |
3,720 |
+0.00% |
12,600 |
2024/2/26 |
3,700 |
3,770 |
3,700 |
3,720 |
+2.20% |
17,600 |
2024/2/22 |
3,620 |
3,665 |
3,580 |
3,640 |
+1.11% |
17,100 |
2024/2/21 |
3,565 |
3,615 |
3,565 |
3,600 |
+0.42% |
12,900 |
2024/2/20 |
3,515 |
3,600 |
3,510 |
3,585 |
+1.27% |
11,500 |
2024/2/19 |
3,550 |
3,565 |
3,515 |
3,540 |
-0.70% |
8,800 |
2024/2/16 |
3,545 |
3,605 |
3,510 |
3,565 |
+1.71% |
18,700 |
2024/2/15 |
3,475 |
3,545 |
3,385 |
3,505 |
+0.43% |
27,500 |
2024/2/14 |
3,835 |
3,835 |
3,455 |
3,490 |
-5.68% |
83,100 |
2024/2/13 |
3,495 |
3,760 |
3,495 |
3,700 |
+5.71% |
84,600 |
2024/2/9 |
3,550 |
3,550 |
3,485 |
3,500 |
-1.27% |
8,800 |
2024/2/8 |
3,535 |
3,575 |
3,475 |
3,545 |
-1.12% |
17,200 |
2024/2/7 |
3,525 |
3,585 |
3,525 |
3,585 |
+0.70% |
9,400 |
2024/2/6 |
3,615 |
3,615 |
3,550 |
3,560 |
-1.52% |
18,700 |
2024/2/5 |
3,585 |
3,615 |
3,550 |
3,615 |
+0.84% |
10,700 |
2024/2/2 |
3,565 |
3,610 |
3,545 |
3,585 |
+0.42% |
16,600 |
2024/2/1 |
3,620 |
3,620 |
3,540 |
3,570 |
-2.46% |
26,900 |
2024/1/31 |
3,660 |
3,670 |
3,590 |
3,660 |
+0.14% |
12,300 |
2024/1/30 |
3,680 |
3,695 |
3,650 |
3,655 |
+0.97% |
19,100 |
2024/1/29 |
3,600 |
3,635 |
3,600 |
3,620 |
+1.69% |
17,100 |
|