日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
5,350 |
5,368 |
5,281 |
5,281 |
-0.86% |
103,400 |
2024/7/25 |
5,329 |
5,365 |
5,301 |
5,327 |
-0.21% |
137,400 |
2024/7/24 |
5,446 |
5,455 |
5,338 |
5,338 |
-2.64% |
131,700 |
2024/7/23 |
5,440 |
5,504 |
5,440 |
5,483 |
+1.14% |
115,700 |
2024/7/22 |
5,411 |
5,445 |
5,379 |
5,421 |
+0.18% |
92,900 |
2024/7/19 |
5,423 |
5,460 |
5,379 |
5,411 |
-0.48% |
104,400 |
2024/7/18 |
5,406 |
5,490 |
5,390 |
5,437 |
+0.39% |
148,100 |
2024/7/17 |
5,356 |
5,416 |
5,356 |
5,416 |
+1.23% |
114,200 |
2024/7/16 |
5,375 |
5,404 |
5,342 |
5,350 |
-0.94% |
152,900 |
2024/7/12 |
5,405 |
5,473 |
5,379 |
5,401 |
-0.74% |
181,200 |
2024/7/11 |
5,430 |
5,460 |
5,413 |
5,441 |
+1.76% |
159,800 |
2024/7/10 |
5,361 |
5,387 |
5,311 |
5,347 |
-0.69% |
196,500 |
2024/7/9 |
5,372 |
5,412 |
5,334 |
5,384 |
-0.63% |
138,700 |
2024/7/8 |
5,428 |
5,428 |
5,350 |
5,418 |
-0.20% |
126,900 |
2024/7/5 |
5,496 |
5,531 |
5,400 |
5,429 |
-1.20% |
110,800 |
2024/7/4 |
5,508 |
5,540 |
5,494 |
5,495 |
-0.18% |
117,700 |
2024/7/3 |
5,471 |
5,560 |
5,450 |
5,505 |
+0.62% |
133,900 |
2024/7/2 |
5,430 |
5,512 |
5,424 |
5,471 |
+0.76% |
129,600 |
2024/7/1 |
5,488 |
5,530 |
5,409 |
5,430 |
-1.06% |
133,000 |
2024/6/28 |
5,457 |
5,499 |
5,441 |
5,488 |
+0.57% |
137,700 |
2024/6/27 |
5,423 |
5,463 |
5,422 |
5,457 |
+0.42% |
92,000 |
2024/6/26 |
5,481 |
5,481 |
5,411 |
5,434 |
-0.62% |
107,100 |
2024/6/25 |
5,448 |
5,523 |
5,430 |
5,468 |
+1.30% |
115,500 |
2024/6/24 |
5,479 |
5,479 |
5,381 |
5,398 |
-0.53% |
143,200 |
2024/6/21 |
5,418 |
5,485 |
5,379 |
5,427 |
+0.71% |
310,400 |
2024/6/20 |
5,379 |
5,424 |
5,346 |
5,389 |
-0.04% |
143,100 |
2024/6/19 |
5,377 |
5,418 |
5,317 |
5,391 |
-0.02% |
100,400 |
2024/6/18 |
5,378 |
5,435 |
5,358 |
5,392 |
+0.26% |
161,000 |
2024/6/17 |
5,465 |
5,492 |
5,350 |
5,378 |
-2.18% |
163,000 |
2024/6/14 |
5,484 |
5,530 |
5,443 |
5,498 |
-0.04% |
157,100 |
2024/6/13 |
5,560 |
5,560 |
5,441 |
5,500 |
-1.11% |
103,700 |
2024/6/12 |
5,551 |
5,594 |
5,525 |
5,562 |
-0.11% |
105,700 |
2024/6/11 |
5,668 |
5,687 |
5,564 |
5,568 |
-1.76% |
123,300 |
2024/6/10 |
5,653 |
5,676 |
5,589 |
5,668 |
+1.67% |
141,600 |
2024/6/7 |
5,665 |
5,684 |
5,550 |
5,575 |
-2.14% |
123,400 |
2024/6/6 |
5,711 |
5,761 |
5,696 |
5,697 |
-0.19% |
153,600 |
2024/6/5 |
5,680 |
5,763 |
5,671 |
5,708 |
+0.33% |
145,000 |
2024/6/4 |
5,610 |
5,731 |
5,599 |
5,689 |
-0.37% |
109,700 |
2024/6/3 |
5,710 |
5,749 |
5,658 |
5,710 |
+0.63% |
106,600 |
2024/5/31 |
5,524 |
5,699 |
5,524 |
5,674 |
+3.98% |
320,300 |
2024/5/30 |
5,418 |
5,475 |
5,365 |
5,457 |
-0.64% |
396,100 |
2024/5/29 |
5,527 |
5,544 |
5,492 |
5,492 |
-0.63% |
113,300 |
2024/5/28 |
5,560 |
5,573 |
5,527 |
5,527 |
-0.68% |
86,700 |
2024/5/27 |
5,597 |
5,598 |
5,525 |
5,565 |
-0.11% |
89,300 |
2024/5/24 |
5,461 |
5,621 |
5,461 |
5,571 |
+1.02% |
127,300 |
2024/5/23 |
5,435 |
5,535 |
5,411 |
5,515 |
-0.04% |
93,700 |
2024/5/22 |
5,490 |
5,567 |
5,450 |
5,517 |
+0.66% |
111,500 |
2024/5/21 |
5,524 |
5,570 |
5,477 |
5,481 |
-0.54% |
187,200 |
2024/5/20 |
5,457 |
5,595 |
5,457 |
5,511 |
+1.06% |
163,200 |
2024/5/17 |
5,415 |
5,463 |
5,359 |
5,453 |
+0.52% |
188,700 |
2024/5/16 |
5,505 |
5,549 |
5,350 |
5,425 |
-0.91% |
199,200 |
2024/5/15 |
5,548 |
5,581 |
5,435 |
5,475 |
-3.06% |
236,200 |
2024/5/14 |
5,691 |
5,748 |
5,569 |
5,648 |
-2.17% |
248,500 |
2024/5/13 |
5,391 |
5,850 |
5,203 |
5,773 |
+5.37% |
672,900 |
2024/5/10 |
5,445 |
5,493 |
5,425 |
5,479 |
+0.87% |
93,300 |
2024/5/9 |
5,397 |
5,448 |
5,377 |
5,432 |
+0.80% |
80,800 |
2024/5/8 |
5,442 |
5,472 |
5,340 |
5,389 |
-1.10% |
80,800 |
2024/5/7 |
5,426 |
5,480 |
5,411 |
5,449 |
-0.69% |
100,500 |
2024/5/2 |
5,422 |
5,487 |
5,402 |
5,487 |
+0.83% |
116,600 |
2024/5/1 |
5,419 |
5,490 |
5,366 |
5,442 |
-0.53% |
77,900 |
2024/4/30 |
5,487 |
5,491 |
5,418 |
5,471 |
+0.83% |
92,400 |
2024/4/26 |
5,393 |
5,472 |
5,347 |
5,426 |
+0.28% |
108,500 |
2024/4/25 |
5,493 |
5,505 |
5,384 |
5,411 |
-0.92% |
102,800 |
2024/4/24 |
5,440 |
5,461 |
5,389 |
5,461 |
+0.78% |
99,300 |
2024/4/23 |
5,394 |
5,425 |
5,364 |
5,419 |
+0.31% |
73,700 |
2024/4/22 |
5,350 |
5,414 |
5,317 |
5,402 |
+1.98% |
112,100 |
2024/4/19 |
5,306 |
5,366 |
5,246 |
5,297 |
-0.08% |
142,600 |
2024/4/18 |
5,348 |
5,366 |
5,295 |
5,301 |
+0.42% |
133,200 |
2024/4/17 |
5,344 |
5,347 |
5,221 |
5,279 |
-1.20% |
91,000 |
2024/4/16 |
5,343 |
5,414 |
5,315 |
5,343 |
-0.09% |
101,200 |
2024/4/15 |
5,242 |
5,358 |
5,227 |
5,348 |
+1.75% |
76,900 |
2024/4/12 |
5,188 |
5,273 |
5,180 |
5,256 |
+1.68% |
92,400 |
2024/4/11 |
5,120 |
5,178 |
5,120 |
5,169 |
-0.65% |
63,100 |
2024/4/10 |
5,150 |
5,205 |
5,145 |
5,203 |
+0.81% |
67,700 |
2024/4/9 |
5,194 |
5,194 |
5,139 |
5,161 |
-0.50% |
70,000 |
2024/4/8 |
5,174 |
5,194 |
5,123 |
5,187 |
+1.09% |
101,000 |
2024/4/5 |
5,072 |
5,145 |
5,030 |
5,131 |
-0.37% |
97,200 |
2024/4/4 |
5,176 |
5,196 |
5,116 |
5,150 |
+0.45% |
85,100 |
2024/4/3 |
5,094 |
5,147 |
5,073 |
5,127 |
+0.20% |
160,800 |
2024/4/2 |
5,133 |
5,137 |
5,074 |
5,117 |
-0.60% |
134,300 |
2024/4/1 |
5,219 |
5,244 |
5,142 |
5,148 |
-1.42% |
89,900 |
2024/3/29 |
5,180 |
5,244 |
5,179 |
5,222 |
+0.54% |
63,500 |
2024/3/28 |
5,326 |
5,326 |
5,158 |
5,194 |
-4.19% |
126,600 |
2024/3/27 |
5,427 |
5,456 |
5,402 |
5,421 |
+0.30% |
199,900 |
2024/3/26 |
5,368 |
5,460 |
5,352 |
5,405 |
-0.35% |
109,200 |
2024/3/25 |
5,472 |
5,481 |
5,409 |
5,424 |
-0.95% |
90,100 |
2024/3/22 |
5,500 |
5,514 |
5,429 |
5,476 |
+0.44% |
99,300 |
2024/3/21 |
5,394 |
5,472 |
5,376 |
5,452 |
+1.26% |
121,900 |
2024/3/19 |
5,276 |
5,384 |
5,269 |
5,384 |
+1.62% |
80,600 |
2024/3/18 |
5,298 |
5,324 |
5,267 |
5,298 |
+0.49% |
79,500 |
2024/3/15 |
5,230 |
5,315 |
5,224 |
5,272 |
+0.69% |
249,900 |
2024/3/14 |
5,241 |
5,259 |
5,203 |
5,236 |
+0.56% |
90,200 |
2024/3/13 |
5,210 |
5,253 |
5,176 |
5,207 |
+0.33% |
99,500 |
2024/3/12 |
5,169 |
5,190 |
5,096 |
5,190 |
-0.17% |
149,000 |
2024/3/11 |
5,250 |
5,250 |
5,148 |
5,199 |
-1.61% |
123,100 |
2024/3/8 |
5,239 |
5,298 |
5,184 |
5,284 |
-0.32% |
111,800 |
2024/3/7 |
5,338 |
5,348 |
5,270 |
5,301 |
+0.95% |
108,900 |
2024/3/6 |
5,234 |
5,298 |
5,206 |
5,251 |
+0.86% |
101,500 |
2024/3/5 |
5,212 |
5,280 |
5,167 |
5,206 |
-0.53% |
82,200 |
2024/3/4 |
5,286 |
5,306 |
5,201 |
5,234 |
-1.51% |
117,100 |
2024/3/1 |
5,323 |
5,389 |
5,270 |
5,314 |
+0.43% |
59,400 |
2024/2/29 |
5,372 |
5,397 |
5,263 |
5,291 |
-1.20% |
133,300 |
2024/2/28 |
5,338 |
5,375 |
5,298 |
5,355 |
+0.34% |
98,600 |
2024/2/27 |
5,407 |
5,447 |
5,321 |
5,337 |
-0.58% |
141,400 |
2024/2/26 |
5,362 |
5,424 |
5,342 |
5,368 |
+0.11% |
165,000 |
2024/2/22 |
5,330 |
5,393 |
5,277 |
5,362 |
+0.87% |
120,600 |
2024/2/21 |
5,323 |
5,359 |
5,277 |
5,316 |
-0.69% |
119,500 |
2024/2/20 |
5,372 |
5,404 |
5,349 |
5,353 |
-0.52% |
112,400 |
2024/2/19 |
5,280 |
5,423 |
5,280 |
5,381 |
+1.59% |
118,600 |
2024/2/16 |
5,203 |
5,338 |
5,195 |
5,297 |
+2.30% |
193,400 |
2024/2/15 |
5,206 |
5,224 |
5,110 |
5,178 |
-1.01% |
195,400 |
2024/2/14 |
5,274 |
5,274 |
5,164 |
5,231 |
-1.00% |
148,500 |
2024/2/13 |
5,309 |
5,309 |
5,246 |
5,284 |
-0.51% |
117,700 |
2024/2/9 |
5,353 |
5,405 |
5,302 |
5,311 |
-1.28% |
103,600 |
2024/2/8 |
5,364 |
5,460 |
5,315 |
5,380 |
-0.11% |
174,100 |
2024/2/7 |
5,430 |
5,458 |
5,342 |
5,386 |
-0.94% |
128,500 |
2024/2/6 |
5,448 |
5,484 |
5,401 |
5,437 |
-0.04% |
159,100 |
2024/2/5 |
5,603 |
5,614 |
5,432 |
5,439 |
-2.93% |
192,600 |
2024/2/2 |
5,494 |
5,644 |
5,451 |
5,603 |
+2.81% |
324,600 |
2024/2/1 |
5,479 |
5,509 |
5,364 |
5,450 |
-1.70% |
220,300 |
2024/1/31 |
5,161 |
5,560 |
5,153 |
5,544 |
+5.38% |
345,400 |
2024/1/30 |
5,272 |
5,292 |
5,258 |
5,261 |
+0.34% |
136,300 |
2024/1/29 |
5,194 |
5,249 |
5,153 |
5,243 |
+0.94% |
142,200 |
|