日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
5,000 |
5,070 |
4,970 |
5,030 |
-0.20% |
82,700 |
2024/7/25 |
5,050 |
5,050 |
4,995 |
5,040 |
-0.20% |
160,300 |
2024/7/24 |
5,120 |
5,150 |
5,050 |
5,050 |
-1.56% |
67,400 |
2024/7/23 |
5,110 |
5,130 |
5,090 |
5,130 |
+0.39% |
55,500 |
2024/7/22 |
5,150 |
5,190 |
5,090 |
5,110 |
-1.16% |
70,700 |
2024/7/19 |
5,200 |
5,220 |
5,150 |
5,170 |
-0.19% |
55,000 |
2024/7/18 |
5,210 |
5,240 |
5,180 |
5,180 |
-0.58% |
67,300 |
2024/7/17 |
5,200 |
5,210 |
5,170 |
5,210 |
+0.58% |
78,100 |
2024/7/16 |
5,180 |
5,200 |
5,140 |
5,180 |
+0.97% |
82,900 |
2024/7/12 |
5,110 |
5,170 |
5,100 |
5,130 |
+0.39% |
73,700 |
2024/7/11 |
5,130 |
5,140 |
5,110 |
5,110 |
-0.20% |
54,200 |
2024/7/10 |
5,090 |
5,130 |
5,090 |
5,120 |
+0.20% |
83,800 |
2024/7/9 |
5,160 |
5,170 |
5,080 |
5,110 |
-0.58% |
70,900 |
2024/7/8 |
5,130 |
5,150 |
5,090 |
5,140 |
+0.00% |
80,900 |
2024/7/5 |
5,220 |
5,230 |
5,110 |
5,140 |
-1.15% |
120,100 |
2024/7/4 |
5,200 |
5,230 |
5,190 |
5,200 |
+0.19% |
82,100 |
2024/7/3 |
5,110 |
5,190 |
5,090 |
5,190 |
+1.96% |
113,400 |
2024/7/2 |
5,040 |
5,110 |
5,040 |
5,090 |
+0.99% |
130,200 |
2024/7/1 |
5,050 |
5,100 |
5,040 |
5,040 |
+0.40% |
138,000 |
2024/6/28 |
4,990 |
5,020 |
4,990 |
5,020 |
+0.80% |
82,300 |
2024/6/27 |
4,940 |
4,980 |
4,920 |
4,980 |
+0.81% |
70,800 |
2024/6/26 |
4,980 |
4,980 |
4,940 |
4,940 |
-0.80% |
90,400 |
2024/6/25 |
4,975 |
4,995 |
4,950 |
4,980 |
+0.10% |
135,600 |
2024/6/24 |
4,925 |
4,980 |
4,925 |
4,975 |
+1.02% |
108,600 |
2024/6/21 |
4,915 |
4,935 |
4,905 |
4,925 |
+0.51% |
142,500 |
2024/6/20 |
4,885 |
4,920 |
4,880 |
4,900 |
-0.20% |
79,900 |
2024/6/19 |
4,850 |
4,910 |
4,850 |
4,910 |
+1.13% |
70,600 |
2024/6/18 |
4,835 |
4,875 |
4,825 |
4,855 |
+0.31% |
60,700 |
2024/6/17 |
4,895 |
4,895 |
4,795 |
4,840 |
-1.12% |
110,800 |
2024/6/14 |
4,815 |
4,895 |
4,810 |
4,895 |
+1.98% |
97,900 |
2024/6/13 |
4,840 |
4,845 |
4,800 |
4,800 |
-0.62% |
72,100 |
2024/6/12 |
4,865 |
4,870 |
4,825 |
4,830 |
-1.63% |
119,500 |
2024/6/11 |
4,900 |
4,945 |
4,900 |
4,910 |
+0.31% |
51,300 |
2024/6/10 |
4,875 |
4,895 |
4,860 |
4,895 |
+1.03% |
83,700 |
2024/6/7 |
4,870 |
4,880 |
4,840 |
4,845 |
-0.31% |
40,200 |
2024/6/6 |
4,860 |
4,870 |
4,810 |
4,860 |
+0.00% |
71,500 |
2024/6/5 |
4,850 |
4,885 |
4,825 |
4,860 |
-0.51% |
87,300 |
2024/6/4 |
4,855 |
4,885 |
4,840 |
4,885 |
+0.62% |
54,100 |
2024/6/3 |
4,905 |
4,920 |
4,855 |
4,855 |
-0.41% |
95,100 |
2024/5/31 |
4,855 |
4,880 |
4,845 |
4,875 |
+0.52% |
148,400 |
2024/5/30 |
4,840 |
4,850 |
4,795 |
4,850 |
-0.21% |
101,800 |
2024/5/29 |
4,890 |
4,905 |
4,850 |
4,860 |
-0.61% |
63,000 |
2024/5/28 |
4,895 |
4,905 |
4,880 |
4,890 |
+0.00% |
46,300 |
2024/5/27 |
4,860 |
4,890 |
4,855 |
4,890 |
+0.72% |
44,200 |
2024/5/24 |
4,835 |
4,860 |
4,810 |
4,855 |
+0.31% |
57,900 |
2024/5/23 |
4,820 |
4,855 |
4,795 |
4,840 |
+0.00% |
74,600 |
2024/5/22 |
4,850 |
4,865 |
4,820 |
4,840 |
-0.10% |
54,400 |
2024/5/21 |
4,865 |
4,900 |
4,835 |
4,845 |
-0.41% |
64,700 |
2024/5/20 |
4,880 |
4,915 |
4,865 |
4,865 |
-0.10% |
77,700 |
2024/5/17 |
4,810 |
4,875 |
4,805 |
4,870 |
+0.93% |
66,600 |
2024/5/16 |
4,860 |
4,865 |
4,800 |
4,825 |
-0.72% |
97,800 |
2024/5/15 |
4,850 |
4,860 |
4,810 |
4,860 |
+0.41% |
117,200 |
2024/5/14 |
4,795 |
4,865 |
4,765 |
4,840 |
-3.20% |
340,200 |
2024/5/13 |
4,990 |
5,010 |
4,940 |
5,000 |
+0.91% |
125,500 |
2024/5/10 |
4,960 |
5,010 |
4,935 |
4,955 |
+0.20% |
106,500 |
2024/5/9 |
4,930 |
4,960 |
4,895 |
4,945 |
+1.23% |
114,700 |
2024/5/8 |
4,855 |
4,920 |
4,830 |
4,885 |
+0.62% |
194,100 |
2024/5/7 |
4,900 |
4,900 |
4,850 |
4,855 |
-0.82% |
79,400 |
2024/5/2 |
4,890 |
4,915 |
4,885 |
4,895 |
+0.10% |
55,300 |
2024/5/1 |
4,925 |
4,925 |
4,875 |
4,890 |
-0.91% |
66,400 |
2024/4/30 |
4,905 |
4,945 |
4,885 |
4,935 |
+0.92% |
96,100 |
2024/4/26 |
4,885 |
4,900 |
4,835 |
4,890 |
+0.51% |
89,600 |
2024/4/25 |
4,895 |
4,895 |
4,845 |
4,865 |
-0.61% |
74,000 |
2024/4/24 |
4,850 |
4,900 |
4,845 |
4,895 |
+1.14% |
106,500 |
2024/4/23 |
4,810 |
4,845 |
4,805 |
4,840 |
+1.04% |
81,300 |
2024/4/22 |
4,790 |
4,825 |
4,765 |
4,790 |
+0.52% |
95,600 |
2024/4/19 |
4,800 |
4,815 |
4,705 |
4,765 |
-0.73% |
146,600 |
2024/4/18 |
4,770 |
4,815 |
4,750 |
4,800 |
+0.21% |
102,800 |
2024/4/17 |
4,805 |
4,820 |
4,760 |
4,790 |
-0.83% |
104,200 |
2024/4/16 |
4,850 |
4,870 |
4,805 |
4,830 |
-0.92% |
98,400 |
2024/4/15 |
4,820 |
4,890 |
4,820 |
4,875 |
+0.52% |
97,400 |
2024/4/12 |
4,890 |
4,905 |
4,840 |
4,850 |
-0.82% |
128,500 |
2024/4/11 |
4,920 |
4,920 |
4,860 |
4,890 |
-1.41% |
152,200 |
2024/4/10 |
4,945 |
4,960 |
4,935 |
4,960 |
+0.00% |
60,600 |
2024/4/9 |
4,955 |
4,995 |
4,945 |
4,960 |
-0.10% |
64,400 |
2024/4/8 |
4,970 |
4,975 |
4,930 |
4,965 |
+0.81% |
71,500 |
2024/4/5 |
4,920 |
4,945 |
4,880 |
4,925 |
-0.30% |
108,900 |
2024/4/4 |
4,985 |
4,985 |
4,935 |
4,940 |
-0.70% |
107,200 |
2024/4/3 |
4,920 |
5,000 |
4,915 |
4,975 |
+0.30% |
129,000 |
2024/4/2 |
5,060 |
5,060 |
4,940 |
4,960 |
-1.59% |
177,200 |
2024/4/1 |
5,110 |
5,120 |
5,000 |
5,040 |
-0.98% |
123,500 |
2024/3/29 |
5,080 |
5,100 |
5,040 |
5,090 |
+1.39% |
107,600 |
2024/3/28 |
5,080 |
5,090 |
4,985 |
5,020 |
-5.28% |
343,900 |
2024/3/27 |
5,300 |
5,330 |
5,290 |
5,300 |
+0.57% |
217,700 |
2024/3/26 |
5,240 |
5,290 |
5,220 |
5,270 |
+0.57% |
119,200 |
2024/3/25 |
5,280 |
5,280 |
5,210 |
5,240 |
-0.57% |
203,800 |
2024/3/22 |
5,320 |
5,340 |
5,250 |
5,270 |
-1.13% |
227,000 |
2024/3/21 |
5,270 |
5,330 |
5,260 |
5,330 |
+1.72% |
166,000 |
2024/3/19 |
5,180 |
5,260 |
5,170 |
5,240 |
+0.58% |
128,000 |
2024/3/18 |
5,230 |
5,230 |
5,180 |
5,210 |
+0.39% |
91,300 |
2024/3/15 |
5,110 |
5,230 |
5,110 |
5,190 |
+1.17% |
157,700 |
2024/3/14 |
5,120 |
5,130 |
5,070 |
5,130 |
+0.00% |
78,800 |
2024/3/13 |
5,170 |
5,190 |
5,110 |
5,130 |
-0.39% |
109,200 |
2024/3/12 |
5,080 |
5,150 |
5,060 |
5,150 |
+0.39% |
115,800 |
2024/3/11 |
5,250 |
5,250 |
5,080 |
5,130 |
-2.29% |
164,400 |
2024/3/8 |
5,100 |
5,250 |
5,100 |
5,250 |
+2.34% |
197,700 |
2024/3/7 |
5,140 |
5,160 |
5,120 |
5,130 |
+0.00% |
99,000 |
2024/3/6 |
5,070 |
5,160 |
5,070 |
5,130 |
+1.18% |
128,500 |
2024/3/5 |
5,070 |
5,100 |
5,040 |
5,070 |
+0.60% |
125,600 |
2024/3/4 |
5,070 |
5,080 |
5,020 |
5,040 |
-0.59% |
173,300 |
2024/3/1 |
5,070 |
5,100 |
5,040 |
5,070 |
-0.39% |
114,700 |
2024/2/29 |
5,080 |
5,120 |
5,040 |
5,090 |
+0.59% |
159,700 |
2024/2/28 |
5,060 |
5,080 |
5,040 |
5,060 |
+0.00% |
121,700 |
2024/2/27 |
5,080 |
5,130 |
5,040 |
5,060 |
-0.78% |
137,500 |
2024/2/26 |
5,180 |
5,190 |
5,080 |
5,100 |
-0.78% |
155,600 |
2024/2/22 |
5,130 |
5,140 |
5,090 |
5,140 |
+1.18% |
116,000 |
2024/2/21 |
5,080 |
5,120 |
5,040 |
5,080 |
+0.59% |
95,600 |
2024/2/20 |
5,090 |
5,130 |
5,030 |
5,050 |
-0.59% |
122,400 |
2024/2/19 |
5,000 |
5,090 |
4,990 |
5,080 |
+2.21% |
123,900 |
2024/2/16 |
4,985 |
5,010 |
4,930 |
4,970 |
+0.91% |
168,000 |
2024/2/15 |
5,030 |
5,040 |
4,900 |
4,925 |
-1.20% |
193,600 |
2024/2/14 |
4,910 |
5,020 |
4,820 |
4,985 |
-2.45% |
423,000 |
2024/2/13 |
5,090 |
5,130 |
5,040 |
5,110 |
+1.19% |
167,400 |
2024/2/9 |
5,120 |
5,190 |
5,040 |
5,050 |
-2.70% |
220,500 |
2024/2/8 |
5,280 |
5,280 |
5,180 |
5,190 |
-1.52% |
166,000 |
2024/2/7 |
5,270 |
5,320 |
5,250 |
5,270 |
-0.19% |
113,500 |
2024/2/6 |
5,250 |
5,320 |
5,240 |
5,280 |
+0.38% |
104,600 |
2024/2/5 |
5,320 |
5,320 |
5,240 |
5,260 |
+0.00% |
107,800 |
2024/2/2 |
5,200 |
5,280 |
5,150 |
5,260 |
+1.15% |
123,900 |
2024/2/1 |
5,150 |
5,210 |
5,140 |
5,200 |
+0.58% |
135,200 |
2024/1/31 |
5,080 |
5,170 |
5,060 |
5,170 |
+2.38% |
125,700 |
2024/1/30 |
5,050 |
5,070 |
5,030 |
5,050 |
+0.00% |
95,600 |
2024/1/29 |
5,000 |
5,060 |
5,000 |
5,050 |
+1.41% |
76,300 |
|