日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
5,030 |
5,160 |
5,016 |
5,126 |
+2.25% |
1,367,400 |
2024/7/25 |
5,108 |
5,124 |
5,013 |
5,013 |
-4.06% |
1,604,800 |
2024/7/24 |
5,229 |
5,294 |
5,209 |
5,225 |
-0.87% |
1,051,900 |
2024/7/23 |
5,510 |
5,526 |
5,271 |
5,271 |
-2.21% |
1,316,100 |
2024/7/22 |
5,418 |
5,448 |
5,347 |
5,390 |
-0.02% |
1,209,600 |
2024/7/19 |
5,476 |
5,519 |
5,382 |
5,391 |
-2.30% |
1,407,200 |
2024/7/18 |
5,536 |
5,592 |
5,510 |
5,518 |
-1.43% |
1,192,600 |
2024/7/17 |
5,748 |
5,761 |
5,560 |
5,598 |
-1.24% |
1,452,600 |
2024/7/16 |
5,671 |
5,684 |
5,618 |
5,668 |
-1.06% |
1,249,900 |
2024/7/12 |
5,565 |
5,829 |
5,558 |
5,729 |
+1.70% |
1,969,500 |
2024/7/11 |
5,758 |
5,763 |
5,584 |
5,633 |
-1.40% |
2,247,800 |
2024/7/10 |
5,770 |
5,790 |
5,675 |
5,713 |
-1.50% |
1,489,400 |
2024/7/9 |
5,708 |
5,836 |
5,628 |
5,800 |
+1.58% |
2,283,200 |
2024/7/8 |
5,853 |
5,920 |
5,696 |
5,710 |
-4.39% |
4,322,000 |
2024/7/5 |
6,049 |
6,072 |
5,937 |
5,972 |
+0.12% |
1,558,100 |
2024/7/4 |
5,983 |
6,024 |
5,936 |
5,965 |
+0.18% |
796,500 |
2024/7/3 |
5,990 |
6,010 |
5,894 |
5,954 |
-0.08% |
1,410,200 |
2024/7/2 |
5,800 |
5,984 |
5,776 |
5,959 |
+1.81% |
1,508,400 |
2024/7/1 |
5,837 |
5,910 |
5,816 |
5,853 |
+1.32% |
1,277,200 |
2024/6/28 |
5,832 |
5,837 |
5,741 |
5,777 |
-0.35% |
1,580,400 |
2024/6/27 |
5,830 |
5,852 |
5,797 |
5,797 |
-0.89% |
968,200 |
2024/6/26 |
5,735 |
5,902 |
5,688 |
5,849 |
+1.63% |
1,761,300 |
2024/6/25 |
5,764 |
5,810 |
5,708 |
5,755 |
-0.38% |
1,321,700 |
2024/6/24 |
5,800 |
5,813 |
5,707 |
5,777 |
-1.18% |
1,194,900 |
2024/6/21 |
5,852 |
5,891 |
5,801 |
5,846 |
-0.49% |
1,629,900 |
2024/6/20 |
5,870 |
5,879 |
5,808 |
5,875 |
+0.09% |
583,400 |
2024/6/19 |
5,922 |
5,943 |
5,815 |
5,870 |
-1.34% |
783,200 |
2024/6/18 |
5,855 |
5,950 |
5,851 |
5,950 |
+1.71% |
899,800 |
2024/6/17 |
5,905 |
5,924 |
5,832 |
5,850 |
-2.37% |
1,073,900 |
2024/6/14 |
6,030 |
6,094 |
5,975 |
5,992 |
-1.33% |
2,134,600 |
2024/6/13 |
6,060 |
6,095 |
5,995 |
6,073 |
+0.81% |
1,266,100 |
2024/6/12 |
5,895 |
6,046 |
5,858 |
6,024 |
+1.64% |
1,262,600 |
2024/6/11 |
6,001 |
6,028 |
5,921 |
5,927 |
-1.05% |
892,900 |
2024/6/10 |
5,973 |
6,086 |
5,959 |
5,990 |
+0.07% |
896,400 |
2024/6/7 |
6,025 |
6,034 |
5,948 |
5,986 |
-1.19% |
1,340,800 |
2024/6/6 |
6,243 |
6,264 |
6,058 |
6,058 |
-1.38% |
1,436,700 |
2024/6/5 |
6,250 |
6,251 |
6,055 |
6,143 |
-3.03% |
1,580,400 |
2024/6/4 |
6,235 |
6,360 |
6,169 |
6,335 |
+1.09% |
2,076,500 |
2024/6/3 |
6,150 |
6,337 |
6,100 |
6,267 |
+4.68% |
2,811,500 |
2024/5/31 |
5,941 |
6,047 |
5,920 |
5,987 |
+0.76% |
5,155,500 |
2024/5/30 |
5,838 |
5,961 |
5,813 |
5,942 |
-0.67% |
1,563,500 |
2024/5/29 |
6,147 |
6,165 |
5,982 |
5,982 |
-4.04% |
1,943,400 |
2024/5/28 |
6,275 |
6,285 |
6,191 |
6,234 |
-1.49% |
1,105,700 |
2024/5/27 |
6,355 |
6,377 |
6,213 |
6,328 |
+1.17% |
1,265,300 |
2024/5/24 |
6,074 |
6,255 |
6,060 |
6,255 |
-0.30% |
1,572,400 |
2024/5/23 |
6,163 |
6,279 |
6,096 |
6,274 |
+2.53% |
1,164,300 |
2024/5/22 |
6,181 |
6,249 |
6,102 |
6,119 |
-1.13% |
1,233,900 |
2024/5/21 |
6,385 |
6,409 |
6,185 |
6,189 |
-2.99% |
1,193,200 |
2024/5/20 |
6,280 |
6,482 |
6,278 |
6,380 |
+1.14% |
879,800 |
2024/5/17 |
6,344 |
6,383 |
6,282 |
6,308 |
-2.55% |
1,188,500 |
2024/5/16 |
6,438 |
6,506 |
6,365 |
6,473 |
+1.99% |
860,100 |
2024/5/15 |
6,513 |
6,559 |
6,331 |
6,347 |
-2.22% |
1,011,400 |
2024/5/14 |
6,512 |
6,542 |
6,430 |
6,491 |
-0.32% |
732,600 |
2024/5/13 |
6,350 |
6,531 |
6,350 |
6,512 |
+1.29% |
821,100 |
2024/5/10 |
6,590 |
6,623 |
6,417 |
6,429 |
-1.14% |
847,100 |
2024/5/9 |
6,501 |
6,590 |
6,470 |
6,503 |
+0.59% |
716,100 |
2024/5/8 |
6,579 |
6,617 |
6,462 |
6,465 |
-2.53% |
938,800 |
2024/5/7 |
6,700 |
6,785 |
6,591 |
6,633 |
+0.61% |
1,221,400 |
2024/5/2 |
6,515 |
6,593 |
6,502 |
6,593 |
-0.03% |
877,600 |
2024/5/1 |
6,515 |
6,623 |
6,488 |
6,595 |
+0.23% |
761,900 |
2024/4/30 |
6,540 |
6,665 |
6,484 |
6,580 |
+3.46% |
1,942,200 |
2024/4/26 |
6,255 |
6,396 |
6,245 |
6,360 |
+2.37% |
1,036,700 |
2024/4/25 |
6,275 |
6,380 |
6,205 |
6,213 |
-3.48% |
1,654,100 |
2024/4/24 |
6,380 |
6,529 |
6,347 |
6,437 |
+3.49% |
1,599,600 |
2024/4/23 |
6,200 |
6,264 |
6,130 |
6,220 |
+1.15% |
1,350,400 |
2024/4/22 |
6,018 |
6,158 |
5,973 |
6,149 |
+2.83% |
1,450,500 |
2024/4/19 |
6,039 |
6,056 |
5,787 |
5,980 |
-1.90% |
1,834,800 |
2024/4/18 |
6,040 |
6,170 |
5,983 |
6,096 |
+1.09% |
1,073,500 |
2024/4/17 |
6,116 |
6,151 |
6,013 |
6,030 |
-1.34% |
1,570,000 |
2024/4/16 |
6,120 |
6,210 |
6,111 |
6,112 |
-2.89% |
1,573,400 |
2024/4/15 |
6,326 |
6,363 |
6,237 |
6,294 |
-2.05% |
1,429,000 |
2024/4/12 |
6,650 |
6,660 |
6,426 |
6,426 |
-1.68% |
1,386,400 |
2024/4/11 |
6,505 |
6,561 |
6,413 |
6,536 |
-0.97% |
1,484,600 |
2024/4/10 |
6,669 |
6,772 |
6,547 |
6,600 |
+0.40% |
2,018,200 |
2024/4/9 |
6,224 |
6,592 |
6,185 |
6,574 |
+7.35% |
3,392,800 |
2024/4/8 |
6,374 |
6,410 |
6,015 |
6,124 |
-0.81% |
3,517,600 |
2024/4/5 |
6,200 |
6,217 |
6,111 |
6,174 |
-3.37% |
1,918,400 |
2024/4/4 |
6,400 |
6,479 |
6,379 |
6,389 |
+1.41% |
1,389,300 |
2024/4/3 |
6,450 |
6,450 |
6,292 |
6,300 |
-2.33% |
1,545,100 |
2024/4/2 |
6,500 |
6,545 |
6,391 |
6,450 |
-0.71% |
1,627,200 |
2024/4/1 |
6,419 |
6,677 |
6,419 |
6,496 |
+2.41% |
2,133,800 |
2024/3/29 |
6,390 |
6,404 |
6,263 |
6,343 |
-0.95% |
1,584,700 |
2024/3/28 |
6,412 |
6,496 |
6,384 |
6,404 |
-0.53% |
1,021,000 |
2024/3/27 |
6,501 |
6,530 |
6,402 |
6,438 |
-0.37% |
1,065,100 |
2024/3/26 |
6,444 |
6,497 |
6,392 |
6,462 |
-0.25% |
1,087,900 |
2024/3/25 |
6,447 |
6,646 |
6,447 |
6,478 |
+0.06% |
1,398,700 |
2024/3/22 |
6,468 |
6,560 |
6,423 |
6,474 |
+0.90% |
1,492,800 |
2024/3/21 |
6,515 |
6,541 |
6,369 |
6,416 |
+0.53% |
1,825,300 |
2024/3/19 |
6,305 |
6,382 |
6,227 |
6,382 |
+0.71% |
1,248,000 |
2024/3/18 |
6,182 |
6,347 |
6,180 |
6,337 |
+2.86% |
1,156,700 |
2024/3/15 |
6,159 |
6,249 |
6,132 |
6,161 |
-0.29% |
1,385,100 |
2024/3/14 |
6,252 |
6,259 |
6,093 |
6,179 |
-0.80% |
1,634,500 |
2024/3/13 |
6,400 |
6,423 |
6,191 |
6,229 |
-2.37% |
1,721,800 |
2024/3/12 |
6,282 |
6,402 |
6,205 |
6,380 |
-0.03% |
1,579,600 |
2024/3/11 |
6,517 |
6,603 |
6,352 |
6,382 |
-4.99% |
2,317,900 |
2024/3/8 |
6,740 |
6,831 |
6,629 |
6,717 |
-1.03% |
3,089,500 |
2024/3/7 |
6,626 |
6,877 |
6,605 |
6,787 |
+3.16% |
2,625,300 |
2024/3/6 |
6,519 |
6,582 |
6,484 |
6,579 |
-0.09% |
1,575,900 |
2024/3/5 |
6,492 |
6,607 |
6,468 |
6,585 |
+1.60% |
1,787,000 |
2024/3/4 |
6,367 |
6,518 |
6,354 |
6,481 |
+2.99% |
1,911,400 |
2024/3/1 |
6,135 |
6,308 |
6,120 |
6,293 |
+2.84% |
1,894,900 |
2024/2/29 |
6,002 |
6,131 |
5,956 |
6,119 |
+0.76% |
2,344,000 |
2024/2/28 |
6,069 |
6,148 |
6,061 |
6,073 |
-1.76% |
1,388,800 |
2024/2/27 |
5,829 |
6,218 |
5,811 |
6,182 |
+6.04% |
3,350,200 |
2024/2/26 |
5,752 |
5,867 |
5,735 |
5,830 |
+2.32% |
1,949,000 |
2024/2/22 |
5,573 |
5,710 |
5,540 |
5,698 |
+3.21% |
1,874,400 |
2024/2/21 |
5,574 |
5,587 |
5,472 |
5,521 |
-1.69% |
1,220,200 |
2024/2/20 |
5,460 |
5,632 |
5,415 |
5,616 |
+3.25% |
1,702,200 |
2024/2/19 |
5,443 |
5,492 |
5,404 |
5,439 |
+0.37% |
1,319,200 |
2024/2/16 |
5,371 |
5,436 |
5,267 |
5,419 |
+0.93% |
1,963,700 |
2024/2/15 |
5,439 |
5,476 |
5,332 |
5,369 |
+0.54% |
1,265,500 |
2024/2/14 |
5,429 |
5,452 |
5,325 |
5,340 |
-3.16% |
1,333,300 |
2024/2/13 |
5,485 |
5,553 |
5,400 |
5,514 |
+1.94% |
1,387,900 |
2024/2/9 |
5,395 |
5,445 |
5,344 |
5,409 |
+0.86% |
1,407,400 |
2024/2/8 |
5,368 |
5,396 |
5,244 |
5,363 |
+0.88% |
1,445,600 |
2024/2/7 |
5,420 |
5,445 |
5,309 |
5,316 |
-2.46% |
1,961,000 |
2024/2/6 |
5,553 |
5,580 |
5,410 |
5,450 |
-3.96% |
1,893,500 |
2024/2/5 |
5,625 |
5,694 |
5,605 |
5,675 |
+2.25% |
1,159,100 |
2024/2/2 |
5,533 |
5,610 |
5,486 |
5,550 |
+1.57% |
1,137,200 |
2024/2/1 |
5,554 |
5,614 |
5,464 |
5,464 |
-2.90% |
2,322,900 |
2024/1/31 |
5,677 |
5,711 |
5,591 |
5,627 |
-2.22% |
1,826,800 |
2024/1/30 |
5,845 |
5,848 |
5,753 |
5,755 |
-1.39% |
936,500 |
2024/1/29 |
5,783 |
5,839 |
5,734 |
5,836 |
+0.90% |
1,329,900 |
|