日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
5,320 |
5,350 |
5,270 |
5,330 |
+0.57% |
15,900 |
2024/7/25 |
5,320 |
5,330 |
5,250 |
5,300 |
-1.30% |
45,400 |
2024/7/24 |
5,420 |
5,460 |
5,360 |
5,370 |
-0.74% |
14,400 |
2024/7/23 |
5,440 |
5,440 |
5,360 |
5,410 |
+1.12% |
13,200 |
2024/7/22 |
5,580 |
5,600 |
5,320 |
5,350 |
-4.12% |
53,700 |
2024/7/19 |
5,450 |
5,590 |
5,450 |
5,580 |
+3.14% |
31,500 |
2024/7/18 |
5,500 |
5,520 |
5,410 |
5,410 |
-2.17% |
24,500 |
2024/7/17 |
5,560 |
5,570 |
5,520 |
5,530 |
-0.36% |
7,500 |
2024/7/16 |
5,550 |
5,600 |
5,510 |
5,550 |
+0.00% |
20,100 |
2024/7/12 |
5,370 |
5,570 |
5,370 |
5,550 |
+2.78% |
34,800 |
2024/7/11 |
5,320 |
5,450 |
5,280 |
5,400 |
+1.89% |
26,200 |
2024/7/10 |
5,310 |
5,320 |
5,230 |
5,300 |
+0.00% |
18,200 |
2024/7/9 |
5,290 |
5,310 |
5,210 |
5,300 |
+0.38% |
21,100 |
2024/7/8 |
5,370 |
5,420 |
5,280 |
5,280 |
-1.49% |
26,000 |
2024/7/5 |
5,480 |
5,480 |
5,340 |
5,360 |
-2.19% |
25,200 |
2024/7/4 |
5,480 |
5,530 |
5,420 |
5,480 |
+1.11% |
14,700 |
2024/7/3 |
5,440 |
5,440 |
5,390 |
5,420 |
+0.18% |
10,300 |
2024/7/2 |
5,400 |
5,480 |
5,380 |
5,410 |
+0.19% |
12,400 |
2024/7/1 |
5,390 |
5,480 |
5,370 |
5,400 |
+0.19% |
20,300 |
2024/6/28 |
5,380 |
5,410 |
5,330 |
5,390 |
+1.32% |
14,600 |
2024/6/27 |
5,280 |
5,390 |
5,230 |
5,320 |
+1.72% |
22,300 |
2024/6/26 |
5,300 |
5,300 |
5,230 |
5,230 |
-1.32% |
12,200 |
2024/6/25 |
5,260 |
5,310 |
5,210 |
5,300 |
+1.73% |
20,600 |
2024/6/24 |
5,320 |
5,330 |
5,210 |
5,210 |
-0.76% |
25,800 |
2024/6/21 |
5,400 |
5,400 |
5,230 |
5,250 |
-2.78% |
14,600 |
2024/6/20 |
5,290 |
5,420 |
5,260 |
5,400 |
+2.08% |
22,400 |
2024/6/19 |
5,220 |
5,330 |
5,200 |
5,290 |
+2.32% |
27,900 |
2024/6/18 |
5,290 |
5,290 |
5,170 |
5,170 |
-1.90% |
16,300 |
2024/6/17 |
5,160 |
5,270 |
5,130 |
5,270 |
+2.53% |
40,600 |
2024/6/14 |
5,060 |
5,140 |
5,060 |
5,140 |
+0.78% |
13,300 |
2024/6/13 |
5,160 |
5,160 |
5,050 |
5,100 |
-0.97% |
23,600 |
2024/6/12 |
5,210 |
5,210 |
5,140 |
5,150 |
-1.34% |
10,400 |
2024/6/11 |
5,250 |
5,330 |
5,170 |
5,220 |
-0.57% |
20,000 |
2024/6/10 |
5,130 |
5,250 |
5,110 |
5,250 |
+2.34% |
19,300 |
2024/6/7 |
5,250 |
5,260 |
5,100 |
5,130 |
-1.91% |
33,900 |
2024/6/6 |
5,290 |
5,310 |
5,230 |
5,230 |
+0.77% |
14,600 |
2024/6/5 |
5,370 |
5,370 |
5,180 |
5,190 |
-3.35% |
32,200 |
2024/6/4 |
5,270 |
5,390 |
5,270 |
5,370 |
+1.90% |
23,300 |
2024/6/3 |
5,320 |
5,320 |
5,210 |
5,270 |
+0.96% |
16,600 |
2024/5/31 |
5,170 |
5,280 |
5,130 |
5,220 |
+1.36% |
53,500 |
2024/5/30 |
4,935 |
5,170 |
4,935 |
5,150 |
+4.25% |
77,500 |
2024/5/29 |
5,020 |
5,020 |
4,930 |
4,940 |
-1.59% |
34,900 |
2024/5/28 |
5,040 |
5,060 |
5,000 |
5,020 |
-0.40% |
20,000 |
2024/5/27 |
5,100 |
5,100 |
5,040 |
5,040 |
-0.79% |
26,200 |
2024/5/24 |
5,060 |
5,130 |
5,040 |
5,080 |
+0.00% |
24,800 |
2024/5/23 |
5,090 |
5,090 |
5,000 |
5,080 |
+0.79% |
19,900 |
2024/5/22 |
5,080 |
5,090 |
4,985 |
5,040 |
-0.79% |
34,000 |
2024/5/21 |
5,090 |
5,140 |
5,030 |
5,080 |
+0.00% |
33,200 |
2024/5/20 |
5,200 |
5,220 |
5,080 |
5,080 |
-1.55% |
46,600 |
2024/5/17 |
5,000 |
5,320 |
4,970 |
5,160 |
+2.99% |
115,500 |
2024/5/16 |
5,040 |
5,050 |
4,845 |
5,010 |
+11.96% |
195,000 |
2024/5/15 |
4,475 |
4,475 |
4,475 |
4,475 |
+18.54% |
4,400 |
2024/5/14 |
3,785 |
3,815 |
3,720 |
3,775 |
-1.05% |
13,600 |
2024/5/13 |
3,900 |
3,900 |
3,785 |
3,815 |
-3.05% |
14,100 |
2024/5/10 |
4,040 |
4,040 |
3,915 |
3,935 |
-1.25% |
6,700 |
2024/5/9 |
4,045 |
4,085 |
3,980 |
3,985 |
-1.48% |
12,500 |
2024/5/8 |
4,065 |
4,080 |
4,025 |
4,045 |
-0.49% |
10,400 |
2024/5/7 |
4,020 |
4,065 |
3,965 |
4,065 |
+2.01% |
8,200 |
2024/5/2 |
4,020 |
4,020 |
3,975 |
3,985 |
-0.75% |
6,300 |
2024/5/1 |
4,045 |
4,070 |
4,000 |
4,015 |
-1.35% |
15,100 |
2024/4/30 |
3,855 |
4,080 |
3,855 |
4,070 |
+6.54% |
30,000 |
2024/4/26 |
3,795 |
3,850 |
3,760 |
3,820 |
+0.92% |
51,600 |
2024/4/25 |
3,860 |
3,865 |
3,760 |
3,785 |
-2.45% |
10,800 |
2024/4/24 |
3,770 |
3,890 |
3,730 |
3,880 |
+2.92% |
11,900 |
2024/4/23 |
3,745 |
3,800 |
3,745 |
3,770 |
+1.34% |
17,700 |
2024/4/22 |
3,600 |
3,730 |
3,600 |
3,720 |
+3.33% |
22,600 |
2024/4/19 |
3,505 |
3,610 |
3,505 |
3,600 |
+1.27% |
28,200 |
2024/4/18 |
3,500 |
3,575 |
3,495 |
3,555 |
+1.43% |
8,500 |
2024/4/17 |
3,480 |
3,525 |
3,455 |
3,505 |
+0.72% |
17,700 |
2024/4/16 |
3,415 |
3,495 |
3,415 |
3,480 |
+1.16% |
16,200 |
2024/4/15 |
3,470 |
3,480 |
3,425 |
3,440 |
-1.71% |
9,100 |
2024/4/12 |
3,515 |
3,515 |
3,440 |
3,500 |
-0.43% |
12,000 |
2024/4/11 |
3,510 |
3,560 |
3,485 |
3,515 |
-1.40% |
11,500 |
2024/4/10 |
3,565 |
3,605 |
3,555 |
3,565 |
+0.14% |
7,000 |
2024/4/9 |
3,570 |
3,575 |
3,530 |
3,560 |
-1.25% |
8,900 |
2024/4/8 |
3,545 |
3,610 |
3,545 |
3,605 |
+1.98% |
16,200 |
2024/4/5 |
3,580 |
3,580 |
3,505 |
3,535 |
-2.48% |
16,900 |
2024/4/4 |
3,640 |
3,645 |
3,530 |
3,625 |
+0.14% |
12,500 |
2024/4/3 |
3,560 |
3,650 |
3,535 |
3,620 |
+1.54% |
11,100 |
2024/4/2 |
3,640 |
3,660 |
3,525 |
3,565 |
-2.60% |
21,100 |
2024/4/1 |
3,845 |
3,845 |
3,635 |
3,660 |
-4.81% |
17,600 |
2024/3/29 |
3,895 |
3,895 |
3,810 |
3,845 |
+0.39% |
6,100 |
2024/3/28 |
3,860 |
3,900 |
3,770 |
3,830 |
-4.25% |
26,700 |
2024/3/27 |
3,965 |
4,025 |
3,960 |
4,000 |
+1.78% |
21,800 |
2024/3/26 |
3,900 |
3,935 |
3,900 |
3,930 |
+0.77% |
5,300 |
2024/3/25 |
3,900 |
3,930 |
3,885 |
3,900 |
-0.38% |
8,100 |
2024/3/22 |
3,970 |
3,975 |
3,855 |
3,915 |
-1.14% |
13,200 |
2024/3/21 |
3,930 |
3,975 |
3,895 |
3,960 |
+1.80% |
8,500 |
2024/3/19 |
3,895 |
3,915 |
3,860 |
3,890 |
+0.13% |
6,800 |
2024/3/18 |
3,865 |
3,900 |
3,850 |
3,885 |
+0.39% |
10,300 |
2024/3/15 |
3,865 |
3,895 |
3,860 |
3,870 |
-0.51% |
8,800 |
2024/3/14 |
3,850 |
3,905 |
3,850 |
3,890 |
+0.91% |
4,900 |
2024/3/13 |
3,910 |
3,930 |
3,850 |
3,855 |
-1.41% |
8,700 |
2024/3/12 |
3,930 |
3,930 |
3,830 |
3,910 |
-0.51% |
12,900 |
2024/3/11 |
3,935 |
3,955 |
3,905 |
3,930 |
-0.63% |
16,200 |
2024/3/8 |
3,910 |
4,000 |
3,895 |
3,955 |
+0.89% |
13,000 |
2024/3/7 |
4,000 |
4,100 |
3,920 |
3,920 |
-2.49% |
18,000 |
2024/3/6 |
3,990 |
4,030 |
3,920 |
4,020 |
-0.12% |
16,100 |
2024/3/5 |
3,905 |
4,025 |
3,870 |
4,025 |
+2.55% |
10,600 |
2024/3/4 |
3,945 |
4,000 |
3,870 |
3,925 |
-0.51% |
43,100 |
2024/3/1 |
3,930 |
4,030 |
3,930 |
3,945 |
+0.38% |
37,700 |
2024/2/29 |
3,960 |
4,025 |
3,900 |
3,930 |
-1.87% |
39,100 |
2024/2/28 |
3,975 |
4,045 |
3,940 |
4,005 |
+0.50% |
39,200 |
2024/2/27 |
3,950 |
4,125 |
3,950 |
3,985 |
+1.27% |
43,100 |
2024/2/26 |
4,010 |
4,085 |
3,935 |
3,935 |
-0.88% |
53,700 |
2024/2/22 |
3,800 |
3,970 |
3,790 |
3,970 |
+5.31% |
30,500 |
2024/2/21 |
3,715 |
3,790 |
3,675 |
3,770 |
+5.45% |
34,900 |
2024/2/20 |
3,600 |
3,650 |
3,535 |
3,575 |
+1.27% |
17,400 |
2024/2/19 |
3,535 |
3,600 |
3,500 |
3,530 |
-0.14% |
12,400 |
2024/2/16 |
3,485 |
3,555 |
3,480 |
3,535 |
+2.17% |
21,300 |
2024/2/15 |
3,460 |
3,465 |
3,380 |
3,460 |
+0.58% |
17,400 |
2024/2/14 |
3,425 |
3,470 |
3,405 |
3,440 |
+0.44% |
18,200 |
2024/2/13 |
3,470 |
3,470 |
3,360 |
3,425 |
+5.06% |
28,500 |
2024/2/9 |
3,280 |
3,340 |
3,255 |
3,260 |
-0.61% |
18,700 |
2024/2/8 |
3,205 |
3,325 |
3,205 |
3,280 |
+2.34% |
31,800 |
2024/2/7 |
3,180 |
3,250 |
3,180 |
3,205 |
+0.47% |
17,100 |
2024/2/6 |
3,200 |
3,200 |
3,165 |
3,190 |
-0.31% |
5,100 |
2024/2/5 |
3,165 |
3,220 |
3,150 |
3,200 |
+1.75% |
17,700 |
2024/2/2 |
3,045 |
3,180 |
3,045 |
3,145 |
+3.62% |
17,900 |
2024/2/1 |
3,055 |
3,085 |
3,035 |
3,035 |
-0.82% |
8,900 |
2024/1/31 |
3,025 |
3,085 |
3,025 |
3,060 |
+1.16% |
12,600 |
2024/1/30 |
3,025 |
3,030 |
2,983 |
3,025 |
+0.17% |
40,100 |
2024/1/29 |
3,025 |
3,045 |
3,005 |
3,020 |
+0.70% |
6,700 |
|