日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
5,940 |
6,080 |
5,880 |
6,080 |
+1.50% |
8,000 |
2024/7/25 |
6,180 |
6,180 |
5,950 |
5,990 |
-4.62% |
13,400 |
2024/7/24 |
6,330 |
6,330 |
6,150 |
6,280 |
-1.10% |
7,900 |
2024/7/23 |
6,350 |
6,380 |
6,270 |
6,350 |
+0.79% |
3,200 |
2024/7/22 |
6,290 |
6,300 |
6,110 |
6,300 |
+0.16% |
8,800 |
2024/7/19 |
6,410 |
6,410 |
6,170 |
6,290 |
-2.63% |
11,600 |
2024/7/18 |
6,490 |
6,540 |
6,320 |
6,460 |
-0.46% |
7,700 |
2024/7/17 |
6,540 |
6,550 |
6,360 |
6,490 |
-0.31% |
7,400 |
2024/7/16 |
6,450 |
6,620 |
6,450 |
6,510 |
+1.72% |
8,100 |
2024/7/12 |
6,290 |
6,500 |
6,290 |
6,400 |
+0.79% |
7,400 |
2024/7/11 |
6,200 |
6,530 |
6,200 |
6,350 |
+2.75% |
21,000 |
2024/7/10 |
6,430 |
6,430 |
6,100 |
6,180 |
-4.48% |
42,200 |
2024/7/9 |
6,660 |
6,760 |
6,450 |
6,470 |
-3.29% |
21,500 |
2024/7/8 |
6,710 |
6,830 |
6,670 |
6,690 |
+0.15% |
12,600 |
2024/7/5 |
6,830 |
6,870 |
6,620 |
6,680 |
-1.91% |
20,900 |
2024/7/4 |
6,580 |
6,930 |
6,580 |
6,810 |
+4.13% |
21,300 |
2024/7/3 |
6,490 |
6,630 |
6,450 |
6,540 |
+0.77% |
13,100 |
2024/7/2 |
6,610 |
6,820 |
6,450 |
6,490 |
-1.67% |
16,900 |
2024/7/1 |
6,760 |
6,760 |
6,430 |
6,600 |
-2.37% |
27,800 |
2024/6/28 |
6,880 |
6,930 |
6,710 |
6,760 |
-0.29% |
17,200 |
2024/6/27 |
6,890 |
7,090 |
6,760 |
6,780 |
-3.69% |
26,600 |
2024/6/26 |
7,400 |
7,570 |
6,940 |
7,040 |
-2.09% |
41,800 |
2024/6/25 |
7,100 |
7,220 |
6,780 |
7,190 |
+1.70% |
28,000 |
2024/6/24 |
6,630 |
7,080 |
6,590 |
7,070 |
+5.52% |
34,500 |
2024/6/21 |
6,660 |
6,850 |
6,590 |
6,700 |
-0.59% |
12,000 |
2024/6/20 |
6,570 |
6,830 |
6,520 |
6,740 |
+2.59% |
17,800 |
2024/6/19 |
6,800 |
6,840 |
6,570 |
6,570 |
-3.10% |
20,600 |
2024/6/18 |
6,680 |
6,940 |
6,450 |
6,780 |
+3.67% |
35,900 |
2024/6/17 |
6,570 |
6,770 |
6,450 |
6,540 |
+1.08% |
33,700 |
2024/6/14 |
6,450 |
6,650 |
6,330 |
6,470 |
+2.05% |
43,700 |
2024/6/13 |
5,930 |
6,360 |
5,930 |
6,340 |
+7.28% |
25,100 |
2024/6/12 |
6,110 |
6,170 |
5,910 |
5,910 |
-1.66% |
13,000 |
2024/6/11 |
6,180 |
6,460 |
6,010 |
6,010 |
-1.48% |
19,100 |
2024/6/10 |
6,060 |
6,200 |
5,970 |
6,100 |
+0.16% |
34,400 |
2024/6/7 |
5,810 |
6,170 |
5,770 |
6,090 |
+4.28% |
30,300 |
2024/6/6 |
5,500 |
5,940 |
5,400 |
5,840 |
+8.15% |
30,100 |
2024/6/5 |
5,140 |
5,400 |
5,140 |
5,400 |
+4.05% |
24,800 |
2024/6/4 |
5,110 |
5,340 |
5,110 |
5,190 |
+1.57% |
17,100 |
2024/6/3 |
5,200 |
5,200 |
4,950 |
5,110 |
-2.29% |
26,600 |
2024/5/31 |
5,240 |
5,240 |
5,170 |
5,230 |
+0.00% |
1,800 |
2024/5/30 |
5,230 |
5,290 |
5,100 |
5,230 |
+0.00% |
12,200 |
2024/5/29 |
5,200 |
5,260 |
5,050 |
5,230 |
+0.38% |
5,600 |
2024/5/28 |
5,260 |
5,410 |
5,130 |
5,210 |
-0.57% |
21,700 |
2024/5/27 |
5,130 |
5,300 |
5,080 |
5,240 |
+0.19% |
14,400 |
2024/5/24 |
5,240 |
5,460 |
5,130 |
5,230 |
-1.88% |
15,300 |
2024/5/23 |
5,390 |
5,530 |
5,330 |
5,330 |
-1.11% |
8,600 |
2024/5/22 |
5,500 |
5,550 |
5,350 |
5,390 |
-2.18% |
9,400 |
2024/5/21 |
5,650 |
5,690 |
5,420 |
5,510 |
-2.48% |
23,500 |
2024/5/20 |
5,620 |
5,680 |
5,320 |
5,650 |
+1.07% |
39,600 |
2024/5/17 |
5,120 |
5,690 |
4,920 |
5,590 |
+9.18% |
61,700 |
2024/5/16 |
4,700 |
5,120 |
4,580 |
5,120 |
+15.97% |
128,500 |
2024/5/15 |
3,715 |
4,415 |
3,570 |
4,415 |
+18.84% |
26,100 |
2024/5/14 |
3,835 |
3,845 |
3,665 |
3,715 |
-3.13% |
34,100 |
2024/5/13 |
3,770 |
3,875 |
3,635 |
3,835 |
+0.66% |
29,200 |
2024/5/10 |
3,750 |
3,810 |
3,670 |
3,810 |
+1.60% |
6,400 |
2024/5/9 |
3,800 |
3,825 |
3,650 |
3,750 |
-1.70% |
13,100 |
2024/5/8 |
3,800 |
3,920 |
3,710 |
3,815 |
-0.65% |
14,500 |
2024/5/7 |
3,950 |
3,995 |
3,840 |
3,840 |
-1.66% |
7,300 |
2024/5/2 |
3,880 |
4,045 |
3,865 |
3,905 |
-0.26% |
13,200 |
2024/5/1 |
4,195 |
4,195 |
3,895 |
3,915 |
-6.67% |
14,900 |
2024/4/30 |
4,255 |
4,310 |
4,145 |
4,195 |
+0.24% |
6,200 |
2024/4/26 |
4,200 |
4,330 |
4,135 |
4,185 |
-0.36% |
11,500 |
2024/4/25 |
4,435 |
4,435 |
4,115 |
4,200 |
-5.41% |
10,900 |
2024/4/24 |
4,465 |
4,540 |
4,310 |
4,440 |
-0.34% |
25,800 |
2024/4/23 |
4,300 |
4,490 |
4,250 |
4,455 |
+5.19% |
18,100 |
2024/4/22 |
4,160 |
4,285 |
4,145 |
4,235 |
+3.17% |
19,700 |
2024/4/19 |
4,140 |
4,190 |
3,955 |
4,105 |
-1.68% |
14,800 |
2024/4/18 |
3,945 |
4,285 |
3,945 |
4,175 |
+5.83% |
29,600 |
2024/4/17 |
3,980 |
4,050 |
3,910 |
3,945 |
+0.90% |
10,800 |
2024/4/16 |
3,990 |
4,145 |
3,900 |
3,910 |
-2.25% |
23,400 |
2024/4/15 |
3,900 |
4,000 |
3,850 |
4,000 |
-0.99% |
12,200 |
2024/4/12 |
3,820 |
4,140 |
3,755 |
4,040 |
+3.86% |
51,000 |
2024/4/11 |
3,945 |
4,000 |
3,860 |
3,890 |
-1.39% |
3,500 |
2024/4/10 |
3,900 |
4,015 |
3,810 |
3,945 |
+0.51% |
4,300 |
2024/4/9 |
4,075 |
4,075 |
3,910 |
3,925 |
-2.00% |
6,200 |
2024/4/8 |
3,905 |
4,105 |
3,885 |
4,005 |
+3.76% |
13,200 |
2024/4/5 |
3,875 |
3,930 |
3,775 |
3,860 |
-2.15% |
34,300 |
2024/4/4 |
4,000 |
4,000 |
3,895 |
3,945 |
-0.63% |
2,700 |
2024/4/3 |
3,855 |
4,070 |
3,850 |
3,970 |
+1.40% |
3,400 |
2024/4/2 |
3,960 |
4,010 |
3,850 |
3,915 |
-1.01% |
8,000 |
2024/4/1 |
4,060 |
4,060 |
3,940 |
3,955 |
-2.35% |
4,100 |
2024/3/29 |
4,125 |
4,155 |
4,015 |
4,050 |
-1.22% |
3,200 |
2024/3/28 |
4,000 |
4,200 |
3,970 |
4,100 |
+1.86% |
8,100 |
2024/3/27 |
4,175 |
4,175 |
3,975 |
4,025 |
-2.54% |
8,200 |
2024/3/26 |
4,200 |
4,210 |
4,070 |
4,130 |
-1.78% |
6,400 |
2024/3/25 |
4,105 |
4,425 |
4,105 |
4,205 |
+4.08% |
21,200 |
2024/3/22 |
3,790 |
4,075 |
3,790 |
4,040 |
+6.88% |
18,000 |
2024/3/21 |
3,855 |
3,855 |
3,735 |
3,780 |
-0.66% |
3,800 |
2024/3/19 |
3,760 |
3,950 |
3,705 |
3,805 |
+1.20% |
15,100 |
2024/3/18 |
3,565 |
3,790 |
3,510 |
3,760 |
+8.67% |
20,000 |
2024/3/15 |
3,505 |
3,505 |
3,460 |
3,460 |
-2.26% |
5,700 |
2024/3/14 |
3,575 |
3,585 |
3,505 |
3,540 |
-0.98% |
2,100 |
2024/3/13 |
3,545 |
3,650 |
3,545 |
3,575 |
+2.29% |
7,800 |
2024/3/12 |
3,425 |
3,540 |
3,340 |
3,495 |
+1.90% |
16,400 |
2024/3/11 |
3,540 |
3,570 |
3,415 |
3,430 |
-4.85% |
6,100 |
2024/3/8 |
3,610 |
3,660 |
3,585 |
3,605 |
-0.14% |
4,000 |
2024/3/7 |
3,595 |
3,625 |
3,510 |
3,610 |
-1.50% |
7,100 |
2024/3/6 |
3,505 |
3,665 |
3,445 |
3,665 |
+3.24% |
20,200 |
2024/3/5 |
3,550 |
3,575 |
3,540 |
3,550 |
-0.14% |
3,300 |
2024/3/4 |
3,650 |
3,655 |
3,510 |
3,555 |
+1.28% |
9,600 |
2024/3/1 |
3,615 |
3,625 |
3,430 |
3,510 |
-2.77% |
15,900 |
2024/2/29 |
3,675 |
3,675 |
3,595 |
3,610 |
-2.83% |
6,700 |
2024/2/28 |
3,580 |
3,755 |
3,580 |
3,715 |
+3.19% |
13,800 |
2024/2/27 |
3,605 |
3,630 |
3,580 |
3,600 |
-0.14% |
9,800 |
2024/2/26 |
3,800 |
3,800 |
3,590 |
3,605 |
-4.25% |
12,900 |
2024/2/22 |
3,665 |
3,800 |
3,665 |
3,765 |
+2.73% |
14,300 |
2024/2/21 |
3,660 |
3,725 |
3,660 |
3,665 |
+0.14% |
4,300 |
2024/2/20 |
3,595 |
3,750 |
3,595 |
3,660 |
+1.81% |
11,900 |
2024/2/19 |
3,585 |
3,785 |
3,585 |
3,595 |
+0.70% |
25,200 |
2024/2/16 |
3,600 |
3,600 |
3,330 |
3,570 |
-2.72% |
51,600 |
2024/2/15 |
3,555 |
3,765 |
3,415 |
3,670 |
+8.10% |
94,600 |
2024/2/14 |
2,895 |
3,395 |
2,857 |
3,395 |
+17.27% |
35,500 |
2024/2/13 |
2,894 |
2,945 |
2,872 |
2,895 |
+0.35% |
6,600 |
2024/2/9 |
2,907 |
2,920 |
2,863 |
2,885 |
-0.76% |
8,700 |
2024/2/8 |
2,964 |
2,964 |
2,853 |
2,907 |
-1.92% |
8,000 |
2024/2/7 |
2,862 |
2,975 |
2,862 |
2,964 |
+2.00% |
4,900 |
2024/2/6 |
3,015 |
3,025 |
2,900 |
2,906 |
-4.56% |
15,600 |
2024/2/5 |
3,000 |
3,115 |
3,000 |
3,045 |
+1.87% |
38,200 |
2024/2/2 |
2,956 |
2,989 |
2,842 |
2,989 |
+2.86% |
28,500 |
2024/2/1 |
2,818 |
2,948 |
2,731 |
2,906 |
+4.72% |
30,700 |
2024/1/31 |
2,619 |
2,776 |
2,619 |
2,775 |
+6.32% |
16,300 |
2024/1/30 |
2,627 |
2,627 |
2,601 |
2,610 |
+0.77% |
300 |
2024/1/29 |
2,562 |
2,660 |
2,562 |
2,590 |
+1.61% |
7,300 |
|