日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
5,450 |
5,560 |
5,430 |
5,490 |
-1.08% |
11,100 |
2024/7/25 |
5,790 |
5,790 |
5,440 |
5,550 |
-2.97% |
19,300 |
2024/7/24 |
5,850 |
5,880 |
5,720 |
5,720 |
-3.87% |
12,500 |
2024/7/23 |
6,090 |
6,090 |
5,880 |
5,950 |
+1.71% |
24,600 |
2024/7/22 |
5,780 |
5,860 |
5,710 |
5,850 |
+1.21% |
8,300 |
2024/7/19 |
6,020 |
6,020 |
5,780 |
5,780 |
-2.86% |
11,900 |
2024/7/18 |
5,910 |
6,000 |
5,910 |
5,950 |
+0.34% |
7,300 |
2024/7/17 |
5,840 |
5,980 |
5,840 |
5,930 |
+1.02% |
8,200 |
2024/7/16 |
5,800 |
5,890 |
5,790 |
5,870 |
+1.38% |
4,600 |
2024/7/12 |
5,770 |
5,940 |
5,750 |
5,790 |
+0.35% |
8,200 |
2024/7/11 |
5,780 |
5,830 |
5,740 |
5,770 |
-0.17% |
12,500 |
2024/7/10 |
5,750 |
5,800 |
5,690 |
5,780 |
+0.52% |
2,800 |
2024/7/9 |
5,660 |
5,780 |
5,660 |
5,750 |
+1.59% |
2,600 |
2024/7/8 |
5,840 |
5,840 |
5,650 |
5,660 |
-2.92% |
7,500 |
2024/7/5 |
6,050 |
6,050 |
5,770 |
5,830 |
-2.35% |
12,600 |
2024/7/4 |
5,980 |
5,980 |
5,840 |
5,970 |
-0.17% |
7,400 |
2024/7/3 |
5,710 |
5,980 |
5,680 |
5,980 |
+3.46% |
12,200 |
2024/7/2 |
5,840 |
5,880 |
5,600 |
5,780 |
-1.20% |
26,100 |
2024/7/1 |
6,200 |
6,220 |
5,830 |
5,850 |
-6.10% |
24,900 |
2024/6/28 |
6,450 |
6,450 |
6,210 |
6,230 |
-3.41% |
19,000 |
2024/6/27 |
6,410 |
6,470 |
6,360 |
6,450 |
+0.31% |
7,300 |
2024/6/26 |
6,300 |
6,450 |
6,280 |
6,430 |
+2.06% |
9,600 |
2024/6/25 |
6,410 |
6,550 |
6,270 |
6,300 |
-0.94% |
13,400 |
2024/6/24 |
6,450 |
6,490 |
6,290 |
6,360 |
-0.31% |
12,200 |
2024/6/21 |
6,200 |
6,390 |
6,080 |
6,380 |
+3.40% |
21,000 |
2024/6/20 |
6,060 |
6,340 |
6,060 |
6,170 |
+0.98% |
15,300 |
2024/6/19 |
6,010 |
6,210 |
5,970 |
6,110 |
+1.66% |
10,600 |
2024/6/18 |
6,020 |
6,070 |
5,970 |
6,010 |
+2.39% |
7,700 |
2024/6/17 |
6,040 |
6,120 |
5,830 |
5,870 |
-2.98% |
11,900 |
2024/6/14 |
5,940 |
6,090 |
5,910 |
6,050 |
+1.51% |
12,700 |
2024/6/13 |
5,830 |
5,990 |
5,830 |
5,960 |
+2.94% |
13,100 |
2024/6/12 |
5,730 |
5,790 |
5,680 |
5,790 |
+1.76% |
6,400 |
2024/6/11 |
5,530 |
5,750 |
5,530 |
5,690 |
+2.71% |
8,100 |
2024/6/10 |
5,470 |
5,590 |
5,470 |
5,540 |
+0.73% |
6,600 |
2024/6/7 |
5,420 |
5,530 |
5,420 |
5,500 |
+0.55% |
4,300 |
2024/6/6 |
5,500 |
5,500 |
5,400 |
5,470 |
-0.36% |
6,900 |
2024/6/5 |
5,690 |
5,690 |
5,450 |
5,490 |
-3.51% |
8,500 |
2024/6/4 |
5,860 |
5,860 |
5,660 |
5,690 |
-2.90% |
14,000 |
2024/6/3 |
5,760 |
5,860 |
5,630 |
5,860 |
+2.27% |
13,600 |
2024/5/31 |
5,580 |
5,780 |
5,580 |
5,730 |
+2.50% |
8,300 |
2024/5/30 |
5,650 |
5,650 |
5,480 |
5,590 |
-1.93% |
22,800 |
2024/5/29 |
5,710 |
5,840 |
5,700 |
5,700 |
+0.18% |
8,100 |
2024/5/28 |
5,680 |
5,770 |
5,610 |
5,690 |
-0.18% |
10,300 |
2024/5/27 |
5,550 |
5,700 |
5,500 |
5,700 |
+2.89% |
7,600 |
2024/5/24 |
5,540 |
5,730 |
5,470 |
5,540 |
-1.42% |
9,700 |
2024/5/23 |
5,420 |
5,630 |
5,390 |
5,620 |
+3.69% |
21,600 |
2024/5/22 |
5,690 |
5,690 |
5,400 |
5,420 |
-4.24% |
28,200 |
2024/5/21 |
5,850 |
5,860 |
5,660 |
5,660 |
-1.57% |
20,000 |
2024/5/20 |
5,660 |
5,760 |
5,520 |
5,750 |
+1.23% |
37,500 |
2024/5/17 |
5,830 |
5,830 |
5,630 |
5,680 |
-2.74% |
33,400 |
2024/5/16 |
6,090 |
6,090 |
5,730 |
5,840 |
-2.99% |
23,700 |
2024/5/15 |
6,010 |
6,140 |
5,960 |
6,020 |
-0.33% |
18,900 |
2024/5/14 |
6,130 |
6,170 |
6,010 |
6,040 |
-2.74% |
22,500 |
2024/5/13 |
6,250 |
6,420 |
5,850 |
6,210 |
-0.96% |
72,000 |
2024/5/10 |
6,740 |
6,740 |
6,240 |
6,270 |
-7.79% |
69,400 |
2024/5/9 |
7,290 |
7,290 |
6,470 |
6,800 |
-4.76% |
94,700 |
2024/5/8 |
7,230 |
7,230 |
7,010 |
7,140 |
-1.24% |
8,500 |
2024/5/7 |
7,110 |
7,280 |
7,100 |
7,230 |
+3.14% |
7,900 |
2024/5/2 |
7,000 |
7,020 |
6,880 |
7,010 |
-0.14% |
8,400 |
2024/5/1 |
6,820 |
7,030 |
6,780 |
7,020 |
+2.18% |
7,500 |
2024/4/30 |
6,790 |
6,930 |
6,630 |
6,870 |
+1.63% |
9,900 |
2024/4/26 |
6,510 |
6,760 |
6,420 |
6,760 |
+3.84% |
12,000 |
2024/4/25 |
6,790 |
6,790 |
6,430 |
6,510 |
-4.96% |
23,300 |
2024/4/24 |
6,800 |
6,950 |
6,790 |
6,850 |
+0.74% |
6,900 |
2024/4/23 |
6,970 |
6,990 |
6,720 |
6,800 |
-1.59% |
11,800 |
2024/4/22 |
6,920 |
7,130 |
6,800 |
6,910 |
-0.14% |
13,600 |
2024/4/19 |
6,920 |
7,020 |
6,690 |
6,920 |
+0.14% |
23,600 |
2024/4/18 |
6,610 |
7,250 |
6,540 |
6,910 |
+3.91% |
22,000 |
2024/4/17 |
6,880 |
6,940 |
6,310 |
6,650 |
-3.76% |
35,000 |
2024/4/16 |
7,200 |
7,240 |
6,720 |
6,910 |
-6.75% |
48,100 |
2024/4/15 |
7,290 |
7,520 |
7,140 |
7,410 |
+0.95% |
19,700 |
2024/4/12 |
7,110 |
7,500 |
7,110 |
7,340 |
+3.67% |
24,700 |
2024/4/11 |
6,890 |
7,080 |
6,720 |
7,080 |
+2.91% |
19,500 |
2024/4/10 |
6,830 |
6,970 |
6,730 |
6,880 |
+3.15% |
20,200 |
2024/4/9 |
6,820 |
6,840 |
6,620 |
6,670 |
-2.49% |
17,900 |
2024/4/8 |
6,490 |
6,840 |
6,490 |
6,840 |
+5.56% |
14,400 |
2024/4/5 |
6,450 |
6,620 |
6,400 |
6,480 |
-1.97% |
16,300 |
2024/4/4 |
6,580 |
6,670 |
6,450 |
6,610 |
+1.54% |
9,200 |
2024/4/3 |
6,390 |
6,640 |
6,360 |
6,510 |
+0.46% |
13,700 |
2024/4/2 |
6,350 |
6,510 |
6,350 |
6,480 |
+2.86% |
8,600 |
2024/4/1 |
6,600 |
6,600 |
6,300 |
6,300 |
-4.55% |
12,900 |
2024/3/29 |
6,390 |
6,630 |
6,390 |
6,600 |
+5.26% |
15,800 |
2024/3/28 |
6,120 |
6,400 |
6,120 |
6,270 |
+2.45% |
13,900 |
2024/3/27 |
6,200 |
6,290 |
6,010 |
6,120 |
-1.92% |
17,200 |
2024/3/26 |
5,970 |
6,380 |
5,970 |
6,240 |
+4.52% |
14,800 |
2024/3/25 |
5,940 |
6,110 |
5,900 |
5,970 |
+0.34% |
13,400 |
2024/3/22 |
5,980 |
5,980 |
5,810 |
5,950 |
-0.50% |
10,200 |
2024/3/21 |
5,660 |
5,980 |
5,620 |
5,980 |
+5.65% |
13,200 |
2024/3/19 |
5,560 |
5,660 |
5,490 |
5,660 |
+1.25% |
8,600 |
2024/3/18 |
5,560 |
5,600 |
5,460 |
5,590 |
+1.64% |
12,000 |
2024/3/15 |
5,320 |
5,500 |
5,260 |
5,500 |
+3.58% |
8,700 |
2024/3/14 |
5,180 |
5,330 |
5,160 |
5,310 |
+1.72% |
7,800 |
2024/3/13 |
5,260 |
5,340 |
5,160 |
5,220 |
+0.58% |
7,500 |
2024/3/12 |
5,080 |
5,350 |
4,975 |
5,190 |
+1.17% |
17,400 |
2024/3/11 |
5,390 |
5,390 |
5,130 |
5,130 |
-5.52% |
13,200 |
2024/3/8 |
5,290 |
5,430 |
5,240 |
5,430 |
+1.69% |
16,000 |
2024/3/7 |
5,450 |
5,450 |
5,100 |
5,340 |
-1.11% |
15,100 |
2024/3/6 |
5,350 |
5,400 |
5,320 |
5,400 |
+0.93% |
4,300 |
2024/3/5 |
5,450 |
5,470 |
5,350 |
5,350 |
-2.73% |
13,500 |
2024/3/4 |
5,450 |
5,600 |
5,450 |
5,500 |
+2.04% |
15,300 |
2024/3/1 |
5,410 |
5,470 |
5,360 |
5,390 |
-0.19% |
10,400 |
2024/2/29 |
5,210 |
5,670 |
5,210 |
5,400 |
+2.47% |
18,100 |
2024/2/28 |
5,050 |
5,350 |
5,010 |
5,270 |
+4.36% |
12,000 |
2024/2/27 |
5,080 |
5,250 |
5,030 |
5,050 |
-1.94% |
15,500 |
2024/2/26 |
4,985 |
5,190 |
4,985 |
5,150 |
+3.73% |
17,600 |
2024/2/22 |
4,760 |
4,965 |
4,715 |
4,965 |
+3.98% |
11,700 |
2024/2/21 |
4,700 |
4,790 |
4,665 |
4,775 |
+0.95% |
6,200 |
2024/2/20 |
4,875 |
4,875 |
4,730 |
4,730 |
-3.07% |
8,200 |
2024/2/19 |
4,950 |
4,950 |
4,845 |
4,880 |
-0.20% |
5,400 |
2024/2/16 |
4,800 |
4,925 |
4,785 |
4,890 |
+1.03% |
11,800 |
2024/2/15 |
4,930 |
5,000 |
4,800 |
4,840 |
-2.52% |
25,500 |
2024/2/14 |
4,770 |
5,120 |
4,720 |
4,965 |
+7.24% |
47,000 |
2024/2/13 |
4,550 |
4,650 |
4,495 |
4,630 |
+2.77% |
18,700 |
2024/2/9 |
4,500 |
4,605 |
4,465 |
4,505 |
-0.11% |
5,500 |
2024/2/8 |
4,550 |
4,615 |
4,465 |
4,510 |
-0.88% |
9,700 |
2024/2/7 |
4,675 |
4,675 |
4,530 |
4,550 |
-1.73% |
11,000 |
2024/2/6 |
4,665 |
4,700 |
4,610 |
4,630 |
-0.96% |
6,500 |
2024/2/5 |
4,635 |
4,705 |
4,580 |
4,675 |
+0.75% |
8,500 |
2024/2/2 |
4,495 |
4,680 |
4,495 |
4,640 |
+3.69% |
24,300 |
2024/2/1 |
4,430 |
4,500 |
4,430 |
4,475 |
-0.22% |
4,800 |
2024/1/31 |
4,340 |
4,555 |
4,340 |
4,485 |
+2.40% |
13,800 |
2024/1/30 |
4,395 |
4,395 |
4,350 |
4,380 |
-0.11% |
2,100 |
2024/1/29 |
4,360 |
4,385 |
4,320 |
4,385 |
+1.15% |
3,700 |
|