日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
5,250 |
5,390 |
5,220 |
5,240 |
-0.57% |
5,100 |
2024/7/25 |
5,360 |
5,510 |
5,270 |
5,270 |
-2.59% |
7,900 |
2024/7/24 |
5,410 |
5,480 |
5,340 |
5,410 |
+0.00% |
5,100 |
2024/7/23 |
5,450 |
5,450 |
5,350 |
5,410 |
-0.18% |
2,900 |
2024/7/22 |
5,480 |
5,500 |
5,290 |
5,420 |
-2.87% |
9,300 |
2024/7/19 |
5,650 |
5,690 |
5,540 |
5,580 |
-2.62% |
6,300 |
2024/7/18 |
5,580 |
5,850 |
5,580 |
5,730 |
+2.14% |
8,300 |
2024/7/17 |
5,680 |
5,680 |
5,530 |
5,610 |
-0.71% |
7,600 |
2024/7/16 |
5,810 |
5,810 |
5,620 |
5,650 |
-2.59% |
3,400 |
2024/7/12 |
5,750 |
5,850 |
5,560 |
5,800 |
+0.87% |
6,500 |
2024/7/11 |
5,490 |
6,060 |
5,460 |
5,750 |
+4.93% |
24,100 |
2024/7/10 |
5,630 |
5,840 |
5,480 |
5,480 |
-3.18% |
13,300 |
2024/7/9 |
5,900 |
6,400 |
5,580 |
5,660 |
-3.08% |
53,200 |
2024/7/8 |
5,180 |
5,900 |
5,160 |
5,840 |
+14.51% |
68,600 |
2024/7/5 |
5,320 |
5,320 |
5,050 |
5,100 |
-2.86% |
26,100 |
2024/7/4 |
5,360 |
5,370 |
5,210 |
5,250 |
-0.57% |
11,000 |
2024/7/3 |
5,320 |
5,380 |
5,260 |
5,280 |
-0.38% |
4,900 |
2024/7/2 |
5,450 |
5,450 |
5,280 |
5,300 |
-2.75% |
6,700 |
2024/7/1 |
5,230 |
5,450 |
5,180 |
5,450 |
+5.62% |
10,700 |
2024/6/28 |
5,260 |
5,310 |
5,160 |
5,160 |
-1.90% |
4,500 |
2024/6/27 |
5,200 |
5,300 |
5,200 |
5,260 |
+1.15% |
3,600 |
2024/6/26 |
5,350 |
5,360 |
5,160 |
5,200 |
-0.95% |
5,100 |
2024/6/25 |
5,260 |
5,350 |
5,100 |
5,250 |
-0.76% |
16,200 |
2024/6/24 |
5,490 |
5,490 |
5,210 |
5,290 |
-6.54% |
19,300 |
2024/6/21 |
5,090 |
5,750 |
5,030 |
5,660 |
+11.20% |
45,600 |
2024/6/20 |
5,580 |
5,610 |
5,050 |
5,090 |
+1.60% |
110,800 |
2024/6/19 |
4,935 |
5,020 |
4,860 |
5,010 |
+0.91% |
8,600 |
2024/6/18 |
5,030 |
5,150 |
4,850 |
4,965 |
-2.26% |
9,900 |
2024/6/17 |
5,060 |
5,150 |
4,900 |
5,080 |
-1.36% |
12,200 |
2024/6/14 |
4,930 |
5,290 |
4,930 |
5,150 |
+4.04% |
7,600 |
2024/6/13 |
5,190 |
5,190 |
4,900 |
4,950 |
-4.99% |
6,300 |
2024/6/12 |
5,220 |
5,220 |
5,100 |
5,210 |
-0.19% |
1,800 |
2024/6/11 |
5,270 |
5,390 |
5,130 |
5,220 |
-1.51% |
5,300 |
2024/6/10 |
5,000 |
5,380 |
5,000 |
5,300 |
+9.17% |
15,800 |
2024/6/7 |
4,805 |
4,950 |
4,805 |
4,855 |
+2.00% |
2,000 |
2024/6/6 |
4,925 |
4,925 |
4,730 |
4,760 |
-2.96% |
5,500 |
2024/6/5 |
5,120 |
5,130 |
4,835 |
4,905 |
-4.20% |
4,300 |
2024/6/4 |
5,120 |
5,230 |
5,030 |
5,120 |
+0.00% |
2,800 |
2024/6/3 |
5,100 |
5,200 |
5,020 |
5,120 |
+0.79% |
4,500 |
2024/5/31 |
4,940 |
5,090 |
4,940 |
5,080 |
+2.01% |
4,300 |
2024/5/30 |
4,920 |
5,000 |
4,750 |
4,980 |
+2.68% |
8,800 |
2024/5/29 |
5,260 |
5,260 |
4,850 |
4,850 |
-6.73% |
6,700 |
2024/5/28 |
4,765 |
5,200 |
4,745 |
5,200 |
+9.59% |
10,000 |
2024/5/27 |
4,850 |
4,850 |
4,700 |
4,745 |
-1.45% |
1,700 |
2024/5/24 |
4,780 |
4,885 |
4,750 |
4,815 |
+0.31% |
1,400 |
2024/5/23 |
5,050 |
5,050 |
4,750 |
4,800 |
-3.71% |
7,100 |
2024/5/22 |
4,895 |
5,190 |
4,875 |
4,985 |
+1.94% |
5,300 |
2024/5/21 |
4,785 |
5,150 |
4,785 |
4,890 |
+3.71% |
10,300 |
2024/5/20 |
4,675 |
4,775 |
4,660 |
4,715 |
+1.84% |
2,300 |
2024/5/17 |
4,650 |
4,680 |
4,590 |
4,630 |
-0.54% |
1,400 |
2024/5/16 |
4,745 |
4,745 |
4,570 |
4,655 |
-3.42% |
4,300 |
2024/5/15 |
4,760 |
4,890 |
4,685 |
4,820 |
-0.82% |
2,700 |
2024/5/14 |
5,120 |
5,120 |
4,860 |
4,860 |
-3.19% |
6,600 |
2024/5/13 |
4,760 |
5,080 |
4,620 |
5,020 |
+5.46% |
7,000 |
2024/5/10 |
4,625 |
4,820 |
4,530 |
4,760 |
+1.38% |
8,200 |
2024/5/9 |
4,970 |
4,970 |
4,655 |
4,695 |
-4.18% |
3,900 |
2024/5/8 |
4,940 |
5,060 |
4,900 |
4,900 |
-0.61% |
1,600 |
2024/5/7 |
5,000 |
5,010 |
4,750 |
4,930 |
-0.40% |
7,900 |
2024/5/2 |
5,100 |
5,110 |
4,900 |
4,950 |
-2.94% |
3,800 |
2024/5/1 |
5,270 |
5,290 |
5,020 |
5,100 |
-1.73% |
5,100 |
2024/4/30 |
4,750 |
5,400 |
4,750 |
5,190 |
+7.90% |
17,300 |
2024/4/26 |
4,695 |
4,900 |
4,690 |
4,810 |
+1.26% |
6,000 |
2024/4/25 |
5,090 |
5,090 |
4,750 |
4,750 |
-6.68% |
12,800 |
2024/4/24 |
5,300 |
5,390 |
5,030 |
5,090 |
-4.68% |
18,200 |
2024/4/23 |
5,960 |
6,010 |
5,230 |
5,340 |
-7.29% |
24,200 |
2024/4/22 |
5,680 |
6,080 |
5,500 |
5,760 |
+4.73% |
16,300 |
2024/4/19 |
5,720 |
6,500 |
5,000 |
5,500 |
-3.51% |
56,200 |
2024/4/18 |
5,010 |
5,700 |
4,830 |
5,700 |
+11.55% |
21,200 |
2024/4/17 |
5,460 |
5,460 |
5,100 |
5,110 |
-1.16% |
13,400 |
2024/4/16 |
5,140 |
5,790 |
5,070 |
5,170 |
-1.34% |
33,600 |
2024/4/15 |
4,590 |
5,310 |
4,520 |
5,240 |
+13.67% |
36,400 |
2024/4/12 |
4,660 |
4,865 |
4,605 |
4,610 |
-3.35% |
10,800 |
2024/4/11 |
4,375 |
4,965 |
4,300 |
4,770 |
+8.66% |
27,800 |
2024/4/10 |
4,140 |
4,420 |
4,105 |
4,390 |
+4.28% |
26,300 |
2024/4/9 |
4,600 |
4,690 |
4,135 |
4,210 |
-0.94% |
85,300 |
2024/4/8 |
4,250 |
4,250 |
4,250 |
4,250 |
+19.72% |
1,500 |
2024/4/5 |
3,545 |
3,615 |
3,545 |
3,550 |
-1.53% |
900 |
2024/4/4 |
3,540 |
3,760 |
3,520 |
3,605 |
+2.71% |
4,300 |
2024/4/3 |
3,620 |
3,675 |
3,510 |
3,510 |
-3.04% |
3,000 |
2024/4/2 |
3,785 |
3,785 |
3,620 |
3,620 |
-4.36% |
4,000 |
2024/4/1 |
4,000 |
4,000 |
3,780 |
3,785 |
-5.38% |
4,000 |
2024/3/29 |
4,120 |
4,120 |
3,815 |
4,000 |
-1.23% |
5,700 |
2024/3/28 |
4,020 |
4,155 |
4,020 |
4,050 |
-0.61% |
3,100 |
2024/3/27 |
4,095 |
4,105 |
4,000 |
4,075 |
-2.74% |
11,100 |
2024/3/26 |
4,000 |
4,190 |
4,000 |
4,190 |
+6.75% |
4,400 |
2024/3/25 |
3,990 |
4,030 |
3,895 |
3,925 |
+0.13% |
4,700 |
2024/3/22 |
3,815 |
4,085 |
3,815 |
3,920 |
+2.89% |
9,200 |
2024/3/21 |
3,735 |
3,900 |
3,735 |
3,810 |
+2.01% |
3,900 |
2024/3/19 |
3,795 |
3,795 |
3,705 |
3,735 |
-1.19% |
2,500 |
2024/3/18 |
3,580 |
3,890 |
3,580 |
3,780 |
+5.73% |
8,000 |
2024/3/15 |
3,520 |
3,605 |
3,475 |
3,575 |
+0.70% |
3,600 |
2024/3/14 |
3,460 |
3,550 |
3,460 |
3,550 |
+2.60% |
2,600 |
2024/3/13 |
3,460 |
3,470 |
3,430 |
3,460 |
+0.14% |
800 |
2024/3/12 |
3,470 |
3,470 |
3,455 |
3,455 |
-0.43% |
300 |
2024/3/11 |
3,505 |
3,505 |
3,430 |
3,470 |
-1.14% |
2,900 |
2024/3/8 |
3,510 |
3,510 |
3,510 |
3,510 |
+0.00% |
100 |
2024/3/7 |
3,540 |
3,540 |
3,510 |
3,510 |
+0.00% |
1,600 |
2024/3/6 |
3,525 |
3,525 |
3,460 |
3,510 |
-0.43% |
1,600 |
2024/3/5 |
3,525 |
3,570 |
3,515 |
3,525 |
-1.54% |
3,200 |
2024/3/4 |
3,530 |
3,585 |
3,475 |
3,580 |
+5.60% |
5,900 |
2024/3/1 |
3,440 |
3,440 |
3,390 |
3,390 |
-1.74% |
900 |
2024/2/29 |
3,450 |
3,495 |
3,450 |
3,450 |
-0.14% |
1,000 |
2024/2/28 |
3,500 |
3,500 |
3,455 |
3,455 |
-0.43% |
1,300 |
2024/2/27 |
3,495 |
3,500 |
3,470 |
3,470 |
-0.57% |
2,100 |
2024/2/26 |
3,440 |
3,505 |
3,435 |
3,490 |
+1.45% |
3,300 |
2024/2/22 |
3,510 |
3,510 |
3,435 |
3,440 |
-0.86% |
2,100 |
2024/2/21 |
3,455 |
3,500 |
3,425 |
3,470 |
+0.58% |
2,500 |
2024/2/20 |
3,395 |
3,535 |
3,395 |
3,450 |
+2.07% |
10,400 |
2024/2/19 |
3,400 |
3,440 |
3,360 |
3,380 |
-1.31% |
2,800 |
2024/2/16 |
3,300 |
3,455 |
3,245 |
3,425 |
+3.95% |
1,900 |
2024/2/15 |
3,300 |
3,495 |
3,295 |
3,295 |
-1.05% |
1,700 |
2024/2/14 |
3,265 |
3,365 |
3,230 |
3,330 |
-0.15% |
2,500 |
2024/2/13 |
3,260 |
3,460 |
3,185 |
3,335 |
+2.30% |
6,000 |
2024/2/9 |
3,245 |
3,420 |
3,220 |
3,260 |
-0.46% |
5,600 |
2024/2/8 |
3,250 |
3,395 |
3,230 |
3,275 |
+0.31% |
8,500 |
2024/2/7 |
3,190 |
3,350 |
3,150 |
3,265 |
+2.03% |
13,200 |
2024/2/6 |
3,300 |
3,345 |
3,200 |
3,200 |
-2.88% |
2,900 |
2024/2/5 |
3,190 |
3,295 |
3,175 |
3,295 |
+3.45% |
7,800 |
2024/2/2 |
3,135 |
3,190 |
3,000 |
3,185 |
+1.92% |
6,800 |
2024/2/1 |
3,120 |
3,170 |
3,080 |
3,125 |
-0.32% |
2,300 |
2024/1/31 |
3,045 |
3,140 |
3,015 |
3,135 |
+1.95% |
6,000 |
2024/1/30 |
2,984 |
3,090 |
2,948 |
3,075 |
+4.20% |
6,000 |
2024/1/29 |
2,987 |
2,987 |
2,951 |
2,951 |
-1.30% |
2,900 |
|