日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,910 |
4,914 |
4,845 |
4,848 |
-1.76% |
462,400 |
2024/7/25 |
4,990 |
5,004 |
4,908 |
4,935 |
-2.78% |
609,200 |
2024/7/24 |
5,080 |
5,114 |
5,041 |
5,076 |
-1.70% |
536,500 |
2024/7/23 |
5,196 |
5,216 |
5,124 |
5,164 |
-0.83% |
431,100 |
2024/7/22 |
5,220 |
5,235 |
5,175 |
5,207 |
-0.21% |
309,400 |
2024/7/19 |
5,213 |
5,223 |
5,119 |
5,218 |
+0.02% |
470,200 |
2024/7/18 |
5,195 |
5,295 |
5,159 |
5,217 |
-1.47% |
597,900 |
2024/7/17 |
5,380 |
5,391 |
5,276 |
5,295 |
-1.18% |
534,100 |
2024/7/16 |
5,510 |
5,524 |
5,358 |
5,358 |
-2.76% |
515,800 |
2024/7/12 |
5,510 |
5,577 |
5,497 |
5,510 |
+0.00% |
822,100 |
2024/7/11 |
5,549 |
5,574 |
5,496 |
5,510 |
+1.10% |
834,400 |
2024/7/10 |
5,360 |
5,454 |
5,360 |
5,450 |
+1.47% |
858,200 |
2024/7/9 |
5,417 |
5,441 |
5,367 |
5,371 |
-0.28% |
556,600 |
2024/7/8 |
5,386 |
5,418 |
5,341 |
5,386 |
-0.37% |
527,800 |
2024/7/5 |
5,450 |
5,485 |
5,400 |
5,406 |
-2.33% |
652,700 |
2024/7/4 |
5,543 |
5,562 |
5,511 |
5,535 |
+0.16% |
309,100 |
2024/7/3 |
5,480 |
5,539 |
5,445 |
5,526 |
+0.02% |
556,800 |
2024/7/2 |
5,455 |
5,555 |
5,455 |
5,525 |
+1.53% |
703,000 |
2024/7/1 |
5,469 |
5,500 |
5,401 |
5,442 |
+0.55% |
426,800 |
2024/6/28 |
5,335 |
5,435 |
5,335 |
5,412 |
+2.13% |
639,100 |
2024/6/27 |
5,274 |
5,326 |
5,258 |
5,299 |
+0.02% |
466,600 |
2024/6/26 |
5,282 |
5,367 |
5,265 |
5,298 |
+0.47% |
608,600 |
2024/6/25 |
5,293 |
5,322 |
5,249 |
5,273 |
+0.21% |
398,000 |
2024/6/24 |
5,330 |
5,370 |
5,228 |
5,262 |
-1.11% |
441,700 |
2024/6/21 |
5,305 |
5,339 |
5,273 |
5,321 |
+0.30% |
1,730,600 |
2024/6/20 |
5,282 |
5,309 |
5,257 |
5,305 |
-0.86% |
530,200 |
2024/6/19 |
5,355 |
5,446 |
5,337 |
5,351 |
+0.06% |
499,100 |
2024/6/18 |
5,300 |
5,366 |
5,276 |
5,348 |
+1.94% |
596,800 |
2024/6/17 |
5,311 |
5,342 |
5,176 |
5,246 |
-1.76% |
730,700 |
2024/6/14 |
5,272 |
5,370 |
5,185 |
5,340 |
+0.95% |
1,378,400 |
2024/6/13 |
5,053 |
5,375 |
5,039 |
5,290 |
+5.72% |
1,663,200 |
2024/6/12 |
5,003 |
5,020 |
4,978 |
5,004 |
+0.08% |
553,300 |
2024/6/11 |
4,990 |
5,038 |
4,964 |
5,000 |
+0.42% |
450,900 |
2024/6/10 |
4,906 |
4,983 |
4,906 |
4,979 |
+1.51% |
384,700 |
2024/6/7 |
4,899 |
4,905 |
4,875 |
4,905 |
+0.10% |
326,700 |
2024/6/6 |
4,917 |
4,918 |
4,835 |
4,900 |
-0.04% |
384,400 |
2024/6/5 |
4,969 |
4,981 |
4,877 |
4,902 |
-1.66% |
456,000 |
2024/6/4 |
4,947 |
5,030 |
4,945 |
4,985 |
+0.85% |
653,700 |
2024/6/3 |
4,900 |
4,965 |
4,899 |
4,943 |
+1.21% |
410,900 |
2024/5/31 |
4,798 |
4,891 |
4,795 |
4,884 |
+2.56% |
1,849,200 |
2024/5/30 |
4,749 |
4,776 |
4,698 |
4,762 |
-0.10% |
487,000 |
2024/5/29 |
4,804 |
4,867 |
4,756 |
4,767 |
-0.17% |
609,500 |
2024/5/28 |
4,733 |
4,804 |
4,728 |
4,775 |
+0.19% |
375,100 |
2024/5/27 |
4,756 |
4,778 |
4,705 |
4,766 |
-0.10% |
450,700 |
2024/5/24 |
4,712 |
4,780 |
4,700 |
4,771 |
-0.23% |
459,800 |
2024/5/23 |
4,779 |
4,807 |
4,706 |
4,782 |
-0.17% |
389,700 |
2024/5/22 |
4,795 |
4,819 |
4,790 |
4,790 |
-0.40% |
471,600 |
2024/5/21 |
4,805 |
4,835 |
4,800 |
4,809 |
+0.40% |
302,600 |
2024/5/20 |
4,779 |
4,845 |
4,757 |
4,790 |
+0.23% |
554,700 |
2024/5/17 |
4,691 |
4,805 |
4,691 |
4,779 |
+0.99% |
480,700 |
2024/5/16 |
4,740 |
4,750 |
4,679 |
4,732 |
-0.40% |
469,300 |
2024/5/15 |
4,789 |
4,810 |
4,726 |
4,751 |
-0.02% |
564,600 |
2024/5/14 |
4,881 |
4,905 |
4,721 |
4,752 |
+3.28% |
1,247,000 |
2024/5/13 |
4,650 |
4,650 |
4,539 |
4,601 |
-0.90% |
643,300 |
2024/5/10 |
4,675 |
4,695 |
4,624 |
4,643 |
+0.83% |
566,600 |
2024/5/9 |
4,597 |
4,641 |
4,590 |
4,605 |
+0.70% |
431,300 |
2024/5/8 |
4,565 |
4,582 |
4,528 |
4,573 |
+0.29% |
584,900 |
2024/5/7 |
4,574 |
4,597 |
4,501 |
4,560 |
+0.57% |
635,200 |
2024/5/2 |
4,531 |
4,560 |
4,507 |
4,534 |
-0.68% |
438,400 |
2024/5/1 |
4,559 |
4,604 |
4,555 |
4,565 |
-0.89% |
474,700 |
2024/4/30 |
4,578 |
4,617 |
4,545 |
4,606 |
+1.12% |
635,400 |
2024/4/26 |
4,470 |
4,563 |
4,458 |
4,555 |
+1.38% |
1,675,500 |
2024/4/25 |
4,522 |
4,535 |
4,483 |
4,493 |
-0.64% |
542,800 |
2024/4/24 |
4,481 |
4,524 |
4,456 |
4,522 |
+0.85% |
459,200 |
2024/4/23 |
4,488 |
4,509 |
4,462 |
4,484 |
+0.09% |
497,700 |
2024/4/22 |
4,484 |
4,506 |
4,455 |
4,480 |
+1.50% |
536,500 |
2024/4/19 |
4,495 |
4,502 |
4,371 |
4,414 |
-1.47% |
1,134,200 |
2024/4/18 |
4,469 |
4,508 |
4,429 |
4,480 |
+0.20% |
738,900 |
2024/4/17 |
4,520 |
4,522 |
4,429 |
4,471 |
-1.37% |
691,100 |
2024/4/16 |
4,524 |
4,559 |
4,486 |
4,533 |
-0.24% |
733,400 |
2024/4/15 |
4,485 |
4,562 |
4,465 |
4,544 |
-0.11% |
562,400 |
2024/4/12 |
4,556 |
4,591 |
4,519 |
4,549 |
+0.57% |
678,600 |
2024/4/11 |
4,519 |
4,533 |
4,489 |
4,523 |
-0.79% |
622,800 |
2024/4/10 |
4,543 |
4,575 |
4,527 |
4,559 |
+0.35% |
624,300 |
2024/4/9 |
4,567 |
4,608 |
4,518 |
4,543 |
-0.37% |
700,200 |
2024/4/8 |
4,621 |
4,634 |
4,541 |
4,560 |
-0.65% |
992,100 |
2024/4/5 |
4,564 |
4,590 |
4,507 |
4,590 |
-1.54% |
712,100 |
2024/4/4 |
4,583 |
4,703 |
4,583 |
4,662 |
+2.10% |
858,800 |
2024/4/3 |
4,570 |
4,597 |
4,536 |
4,566 |
+0.62% |
777,000 |
2024/4/2 |
4,545 |
4,576 |
4,513 |
4,538 |
-0.87% |
726,700 |
2024/4/1 |
4,675 |
4,700 |
4,535 |
4,578 |
-1.99% |
728,000 |
2024/3/29 |
4,657 |
4,714 |
4,655 |
4,671 |
+1.06% |
704,800 |
2024/3/28 |
4,624 |
4,751 |
4,612 |
4,622 |
-1.22% |
830,700 |
2024/3/27 |
4,775 |
4,782 |
4,679 |
4,679 |
+2.74% |
1,002,200 |
2024/3/26 |
4,615 |
4,641 |
4,535 |
4,554 |
-1.04% |
660,500 |
2024/3/25 |
4,781 |
4,791 |
4,597 |
4,602 |
-3.14% |
926,900 |
2024/3/22 |
4,661 |
4,764 |
4,660 |
4,751 |
+0.53% |
842,500 |
2024/3/21 |
4,640 |
4,732 |
4,617 |
4,726 |
+2.52% |
635,600 |
2024/3/19 |
4,570 |
4,615 |
4,542 |
4,610 |
+0.52% |
697,400 |
2024/3/18 |
4,550 |
4,604 |
4,539 |
4,586 |
+1.33% |
589,700 |
2024/3/15 |
4,478 |
4,536 |
4,455 |
4,526 |
+0.33% |
1,265,300 |
2024/3/14 |
4,443 |
4,532 |
4,405 |
4,511 |
+2.64% |
910,400 |
2024/3/13 |
4,430 |
4,470 |
4,335 |
4,395 |
-1.92% |
1,356,400 |
2024/3/12 |
4,534 |
4,540 |
4,403 |
4,481 |
-1.52% |
1,390,600 |
2024/3/11 |
4,393 |
4,554 |
4,391 |
4,550 |
+5.79% |
2,557,500 |
2024/3/8 |
4,270 |
4,323 |
4,204 |
4,301 |
+0.92% |
777,600 |
2024/3/7 |
4,300 |
4,311 |
4,212 |
4,262 |
-0.68% |
649,400 |
2024/3/6 |
4,277 |
4,302 |
4,233 |
4,291 |
+0.54% |
598,800 |
2024/3/5 |
4,308 |
4,329 |
4,242 |
4,268 |
-1.75% |
595,500 |
2024/3/4 |
4,377 |
4,390 |
4,310 |
4,344 |
-1.23% |
690,700 |
2024/3/1 |
4,391 |
4,414 |
4,367 |
4,398 |
+0.71% |
553,700 |
2024/2/29 |
4,425 |
4,447 |
4,341 |
4,367 |
-1.82% |
968,200 |
2024/2/28 |
4,410 |
4,469 |
4,402 |
4,448 |
+0.79% |
570,800 |
2024/2/27 |
4,480 |
4,480 |
4,382 |
4,413 |
-2.28% |
918,900 |
2024/2/26 |
4,660 |
4,666 |
4,497 |
4,516 |
-1.80% |
810,400 |
2024/2/22 |
4,589 |
4,658 |
4,570 |
4,599 |
+0.22% |
756,300 |
2024/2/21 |
4,547 |
4,612 |
4,527 |
4,589 |
+2.05% |
759,100 |
2024/2/20 |
4,557 |
4,577 |
4,483 |
4,497 |
-1.29% |
593,400 |
2024/2/19 |
4,649 |
4,662 |
4,551 |
4,556 |
-2.04% |
530,400 |
2024/2/16 |
4,595 |
4,727 |
4,593 |
4,651 |
+2.29% |
1,241,100 |
2024/2/15 |
4,593 |
4,595 |
4,541 |
4,547 |
-0.74% |
838,800 |
2024/2/14 |
4,595 |
4,601 |
4,471 |
4,581 |
-0.43% |
1,398,600 |
2024/2/13 |
4,452 |
4,639 |
4,452 |
4,601 |
+9.78% |
2,094,000 |
2024/2/9 |
4,203 |
4,248 |
4,166 |
4,191 |
-0.95% |
971,600 |
2024/2/8 |
4,185 |
4,248 |
4,154 |
4,231 |
+1.10% |
1,028,300 |
2024/2/7 |
4,130 |
4,188 |
4,113 |
4,185 |
+0.58% |
551,200 |
2024/2/6 |
4,160 |
4,183 |
4,146 |
4,161 |
-0.29% |
584,400 |
2024/2/5 |
4,181 |
4,203 |
4,167 |
4,173 |
-0.17% |
394,600 |
2024/2/2 |
4,198 |
4,217 |
4,179 |
4,180 |
-0.07% |
702,600 |
2024/2/1 |
4,230 |
4,239 |
4,164 |
4,183 |
-2.54% |
843,400 |
2024/1/31 |
4,188 |
4,302 |
4,188 |
4,292 |
+2.68% |
945,500 |
2024/1/30 |
4,219 |
4,221 |
4,162 |
4,180 |
-0.52% |
506,700 |
2024/1/29 |
4,198 |
4,217 |
4,180 |
4,202 |
+0.10% |
420,700 |
|