日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
5,403 |
5,497 |
5,160 |
5,357 |
-0.02% |
5,077,600 |
2024/7/25 |
5,697 |
5,705 |
5,330 |
5,358 |
-9.14% |
7,369,900 |
2024/7/24 |
6,100 |
6,222 |
5,893 |
5,897 |
-4.46% |
4,867,700 |
2024/7/23 |
6,130 |
6,226 |
6,085 |
6,172 |
+2.07% |
3,372,500 |
2024/7/22 |
6,200 |
6,230 |
6,001 |
6,047 |
-3.02% |
4,039,400 |
2024/7/19 |
6,248 |
6,360 |
6,161 |
6,235 |
-0.65% |
5,052,100 |
2024/7/18 |
6,543 |
6,641 |
6,269 |
6,276 |
-6.47% |
10,273,600 |
2024/7/17 |
6,176 |
6,719 |
6,160 |
6,710 |
+10.43% |
16,076,400 |
2024/7/16 |
5,844 |
6,083 |
5,831 |
6,076 |
+6.17% |
5,691,300 |
2024/7/12 |
5,835 |
5,860 |
5,707 |
5,723 |
-3.70% |
4,078,300 |
2024/7/11 |
5,981 |
6,003 |
5,866 |
5,943 |
+0.02% |
4,383,800 |
2024/7/10 |
6,085 |
6,180 |
5,892 |
5,942 |
-2.62% |
5,529,900 |
2024/7/9 |
6,154 |
6,157 |
6,038 |
6,102 |
-0.07% |
4,588,500 |
2024/7/8 |
6,023 |
6,243 |
6,007 |
6,106 |
-0.28% |
7,976,100 |
2024/7/5 |
5,903 |
6,276 |
5,895 |
6,123 |
+2.43% |
21,553,100 |
2024/7/4 |
6,215 |
6,282 |
5,902 |
5,978 |
-7.33% |
23,034,700 |
2024/7/3 |
6,245 |
6,473 |
6,215 |
6,451 |
+4.67% |
4,832,800 |
2024/7/2 |
6,060 |
6,220 |
6,060 |
6,163 |
+1.18% |
2,980,900 |
2024/7/1 |
6,130 |
6,135 |
6,012 |
6,091 |
-0.31% |
2,240,200 |
2024/6/28 |
6,109 |
6,183 |
6,040 |
6,110 |
+1.51% |
2,927,600 |
2024/6/27 |
5,980 |
6,035 |
5,925 |
6,019 |
-0.10% |
2,073,300 |
2024/6/26 |
6,016 |
6,098 |
5,965 |
6,025 |
-0.12% |
3,339,500 |
2024/6/25 |
5,735 |
6,032 |
5,705 |
6,032 |
+5.22% |
3,162,100 |
2024/6/24 |
5,731 |
5,949 |
5,694 |
5,733 |
+0.68% |
3,147,900 |
2024/6/21 |
5,622 |
5,746 |
5,566 |
5,694 |
+2.95% |
3,070,500 |
2024/6/20 |
5,651 |
5,656 |
5,469 |
5,531 |
-2.85% |
2,128,400 |
2024/6/19 |
5,690 |
5,742 |
5,581 |
5,693 |
+0.67% |
1,688,100 |
2024/6/18 |
5,707 |
5,730 |
5,551 |
5,655 |
+0.25% |
1,487,900 |
2024/6/17 |
5,769 |
5,773 |
5,598 |
5,641 |
-3.49% |
1,708,200 |
2024/6/14 |
5,626 |
5,874 |
5,591 |
5,845 |
+4.10% |
2,336,100 |
2024/6/13 |
5,671 |
5,743 |
5,615 |
5,615 |
-0.85% |
1,522,700 |
2024/6/12 |
5,532 |
5,703 |
5,516 |
5,663 |
-0.81% |
1,669,900 |
2024/6/11 |
5,730 |
5,832 |
5,707 |
5,709 |
-0.47% |
1,606,500 |
2024/6/10 |
5,622 |
5,737 |
5,600 |
5,736 |
+3.26% |
1,632,200 |
2024/6/7 |
5,605 |
5,606 |
5,540 |
5,555 |
-0.91% |
1,091,900 |
2024/6/6 |
5,684 |
5,708 |
5,570 |
5,606 |
+0.05% |
1,572,100 |
2024/6/5 |
5,711 |
5,717 |
5,564 |
5,603 |
-4.43% |
2,921,600 |
2024/6/4 |
5,965 |
5,983 |
5,812 |
5,863 |
-2.20% |
1,807,100 |
2024/6/3 |
6,000 |
6,048 |
5,954 |
5,995 |
+0.42% |
1,503,300 |
2024/5/31 |
5,930 |
5,970 |
5,823 |
5,970 |
+1.17% |
1,697,700 |
2024/5/30 |
5,893 |
5,950 |
5,802 |
5,901 |
-1.54% |
1,849,500 |
2024/5/29 |
6,175 |
6,210 |
5,988 |
5,993 |
-3.15% |
2,500,100 |
2024/5/28 |
6,150 |
6,212 |
6,107 |
6,188 |
+1.36% |
3,015,400 |
2024/5/27 |
5,847 |
6,105 |
5,836 |
6,105 |
+5.40% |
4,036,900 |
2024/5/24 |
5,684 |
5,900 |
5,661 |
5,792 |
+1.90% |
3,459,900 |
2024/5/23 |
5,585 |
5,689 |
5,550 |
5,684 |
+2.49% |
1,525,400 |
2024/5/22 |
5,681 |
5,707 |
5,520 |
5,546 |
-3.13% |
1,806,400 |
2024/5/21 |
5,660 |
5,771 |
5,657 |
5,725 |
+1.71% |
1,820,400 |
2024/5/20 |
5,555 |
5,656 |
5,508 |
5,629 |
+1.97% |
1,969,300 |
2024/5/17 |
5,594 |
5,611 |
5,493 |
5,520 |
-2.15% |
2,030,800 |
2024/5/16 |
5,687 |
5,691 |
5,548 |
5,641 |
-0.39% |
1,692,000 |
2024/5/15 |
5,750 |
5,861 |
5,640 |
5,663 |
-0.67% |
2,440,800 |
2024/5/14 |
5,725 |
5,782 |
5,539 |
5,701 |
-0.42% |
2,987,700 |
2024/5/13 |
5,821 |
5,854 |
5,620 |
5,725 |
-1.65% |
3,440,300 |
2024/5/10 |
5,667 |
5,955 |
5,611 |
5,821 |
+3.82% |
11,921,500 |
2024/5/9 |
4,920 |
5,607 |
4,814 |
5,607 |
+14.27% |
12,065,900 |
2024/5/8 |
4,971 |
5,000 |
4,873 |
4,907 |
-1.29% |
2,241,300 |
2024/5/7 |
4,899 |
4,972 |
4,896 |
4,971 |
+2.39% |
1,625,600 |
2024/5/2 |
4,752 |
4,872 |
4,705 |
4,855 |
+0.68% |
1,464,200 |
2024/5/1 |
4,812 |
4,863 |
4,782 |
4,822 |
-1.53% |
1,290,000 |
2024/4/30 |
4,783 |
4,920 |
4,748 |
4,897 |
+3.90% |
1,903,800 |
2024/4/26 |
4,675 |
4,735 |
4,614 |
4,713 |
+1.40% |
1,359,600 |
2024/4/25 |
4,791 |
4,827 |
4,643 |
4,648 |
-3.65% |
1,856,300 |
2024/4/24 |
4,840 |
4,868 |
4,725 |
4,824 |
+1.13% |
2,324,700 |
2024/4/23 |
4,777 |
4,856 |
4,736 |
4,770 |
+0.42% |
1,413,600 |
2024/4/22 |
4,750 |
4,934 |
4,698 |
4,750 |
-1.02% |
2,033,500 |
2024/4/19 |
4,762 |
4,877 |
4,681 |
4,799 |
-1.52% |
2,702,300 |
2024/4/18 |
4,770 |
4,878 |
4,682 |
4,873 |
+1.14% |
2,058,700 |
2024/4/17 |
4,833 |
4,929 |
4,766 |
4,818 |
+3.10% |
2,415,700 |
2024/4/16 |
4,901 |
4,941 |
4,673 |
4,673 |
-4.98% |
1,679,500 |
2024/4/15 |
4,727 |
4,944 |
4,726 |
4,918 |
+2.95% |
1,936,300 |
2024/4/12 |
4,771 |
4,792 |
4,712 |
4,777 |
+0.10% |
1,417,800 |
2024/4/11 |
4,630 |
4,795 |
4,622 |
4,772 |
+2.67% |
1,460,300 |
2024/4/10 |
4,715 |
4,748 |
4,644 |
4,648 |
-2.33% |
1,437,900 |
2024/4/9 |
4,755 |
4,778 |
4,688 |
4,759 |
+0.57% |
1,112,200 |
2024/4/8 |
4,694 |
4,732 |
4,653 |
4,732 |
+1.57% |
1,427,600 |
2024/4/5 |
4,602 |
4,674 |
4,571 |
4,659 |
-0.81% |
1,751,700 |
2024/4/4 |
4,798 |
4,809 |
4,648 |
4,697 |
-0.66% |
2,270,700 |
2024/4/3 |
4,700 |
4,774 |
4,631 |
4,728 |
-0.88% |
1,694,300 |
2024/4/2 |
4,825 |
4,880 |
4,742 |
4,770 |
-0.06% |
2,016,400 |
2024/4/1 |
5,016 |
5,044 |
4,740 |
4,773 |
-6.36% |
4,292,400 |
2024/3/29 |
5,005 |
5,120 |
4,985 |
5,097 |
+2.87% |
2,150,700 |
2024/3/28 |
4,971 |
5,076 |
4,930 |
4,955 |
+0.02% |
2,336,000 |
2024/3/27 |
5,096 |
5,137 |
4,938 |
4,954 |
-2.82% |
3,127,500 |
2024/3/26 |
4,960 |
5,108 |
4,945 |
5,098 |
+2.14% |
2,108,800 |
2024/3/25 |
4,970 |
5,073 |
4,956 |
4,991 |
+0.52% |
2,085,900 |
2024/3/22 |
4,962 |
4,994 |
4,892 |
4,965 |
-0.28% |
2,063,900 |
2024/3/21 |
4,981 |
5,035 |
4,914 |
4,979 |
+1.38% |
3,016,000 |
2024/3/19 |
4,736 |
4,911 |
4,720 |
4,911 |
+2.53% |
2,499,100 |
2024/3/18 |
4,676 |
4,807 |
4,654 |
4,790 |
+3.17% |
1,761,500 |
2024/3/15 |
4,622 |
4,790 |
4,616 |
4,643 |
+1.11% |
2,938,400 |
2024/3/14 |
4,589 |
4,615 |
4,473 |
4,592 |
+1.19% |
1,501,000 |
2024/3/13 |
4,642 |
4,695 |
4,445 |
4,538 |
-0.55% |
2,776,600 |
2024/3/12 |
4,515 |
4,591 |
4,463 |
4,563 |
-0.93% |
2,267,500 |
2024/3/11 |
4,691 |
4,723 |
4,545 |
4,606 |
-4.66% |
3,219,500 |
2024/3/8 |
4,830 |
4,909 |
4,752 |
4,831 |
+0.37% |
3,879,800 |
2024/3/7 |
4,700 |
5,056 |
4,689 |
4,813 |
+5.43% |
9,218,000 |
2024/3/6 |
4,328 |
4,568 |
4,303 |
4,565 |
+5.57% |
3,509,500 |
2024/3/5 |
4,192 |
4,333 |
4,165 |
4,324 |
+2.61% |
1,852,300 |
2024/3/4 |
4,235 |
4,264 |
4,181 |
4,214 |
-0.21% |
1,460,000 |
2024/3/1 |
4,129 |
4,230 |
4,122 |
4,223 |
+2.18% |
1,439,300 |
2024/2/29 |
4,156 |
4,179 |
4,107 |
4,133 |
-1.05% |
1,487,700 |
2024/2/28 |
4,283 |
4,283 |
4,167 |
4,177 |
-1.63% |
2,328,800 |
2024/2/27 |
4,179 |
4,300 |
4,156 |
4,246 |
+3.11% |
3,859,500 |
2024/2/26 |
4,050 |
4,178 |
4,003 |
4,118 |
+4.44% |
3,408,000 |
2024/2/22 |
3,890 |
3,953 |
3,851 |
3,943 |
+2.52% |
1,853,500 |
2024/2/21 |
3,890 |
3,891 |
3,818 |
3,846 |
-1.08% |
1,753,100 |
2024/2/20 |
3,810 |
3,895 |
3,797 |
3,888 |
+2.48% |
2,541,300 |
2024/2/19 |
3,848 |
3,867 |
3,768 |
3,794 |
+0.21% |
1,674,600 |
2024/2/16 |
3,800 |
3,868 |
3,726 |
3,786 |
+2.19% |
3,080,400 |
2024/2/15 |
3,680 |
3,745 |
3,665 |
3,705 |
+2.40% |
1,738,100 |
2024/2/14 |
3,718 |
3,718 |
3,584 |
3,618 |
-0.82% |
2,068,900 |
2024/2/13 |
3,631 |
3,789 |
3,617 |
3,648 |
+1.31% |
5,194,000 |
2024/2/9 |
3,400 |
3,619 |
3,270 |
3,601 |
+4.83% |
8,869,600 |
2024/2/8 |
3,517 |
3,534 |
3,415 |
3,435 |
-2.05% |
2,095,200 |
2024/2/7 |
3,401 |
3,519 |
3,401 |
3,507 |
+2.36% |
2,001,900 |
2024/2/6 |
3,411 |
3,455 |
3,358 |
3,426 |
+0.09% |
1,949,400 |
2024/2/5 |
3,374 |
3,436 |
3,370 |
3,423 |
+2.61% |
1,716,400 |
2024/2/2 |
3,311 |
3,354 |
3,289 |
3,336 |
+1.43% |
1,089,000 |
2024/2/1 |
3,345 |
3,346 |
3,285 |
3,289 |
-2.37% |
1,218,700 |
2024/1/31 |
3,337 |
3,373 |
3,332 |
3,369 |
+0.54% |
805,500 |
2024/1/30 |
3,344 |
3,373 |
3,331 |
3,351 |
+0.21% |
987,500 |
2024/1/29 |
3,328 |
3,355 |
3,303 |
3,344 |
+1.92% |
1,350,700 |
|