日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,850 |
4,890 |
4,830 |
4,855 |
-0.72% |
56,600 |
2024/7/25 |
4,950 |
4,960 |
4,880 |
4,890 |
-1.31% |
51,400 |
2024/7/24 |
5,050 |
5,070 |
4,955 |
4,955 |
-2.08% |
42,600 |
2024/7/23 |
5,010 |
5,090 |
5,010 |
5,060 |
+1.61% |
35,000 |
2024/7/22 |
5,060 |
5,060 |
4,980 |
4,980 |
-1.58% |
42,200 |
2024/7/19 |
5,100 |
5,100 |
5,000 |
5,060 |
-0.78% |
63,600 |
2024/7/18 |
5,180 |
5,190 |
5,100 |
5,100 |
-2.11% |
43,500 |
2024/7/17 |
5,200 |
5,260 |
5,200 |
5,210 |
+0.77% |
50,000 |
2024/7/16 |
5,160 |
5,190 |
5,150 |
5,170 |
+0.58% |
34,900 |
2024/7/12 |
5,200 |
5,230 |
5,140 |
5,140 |
-1.72% |
45,700 |
2024/7/11 |
5,200 |
5,230 |
5,170 |
5,230 |
+1.16% |
46,300 |
2024/7/10 |
5,230 |
5,230 |
5,150 |
5,170 |
-1.15% |
41,200 |
2024/7/9 |
5,200 |
5,240 |
5,190 |
5,230 |
+0.58% |
31,400 |
2024/7/8 |
5,270 |
5,270 |
5,180 |
5,200 |
-0.38% |
43,000 |
2024/7/5 |
5,320 |
5,330 |
5,210 |
5,220 |
-1.69% |
44,300 |
2024/7/4 |
5,230 |
5,310 |
5,230 |
5,310 |
+0.19% |
31,100 |
2024/7/3 |
5,230 |
5,310 |
5,210 |
5,300 |
+0.95% |
35,100 |
2024/7/2 |
5,180 |
5,280 |
5,180 |
5,250 |
+1.35% |
48,300 |
2024/7/1 |
5,220 |
5,220 |
5,180 |
5,180 |
+0.00% |
40,200 |
2024/6/28 |
5,300 |
5,310 |
5,170 |
5,180 |
-2.08% |
56,600 |
2024/6/27 |
5,260 |
5,320 |
5,260 |
5,290 |
-1.49% |
68,800 |
2024/6/26 |
5,410 |
5,420 |
5,360 |
5,370 |
-0.37% |
84,000 |
2024/6/25 |
5,390 |
5,410 |
5,370 |
5,390 |
+0.37% |
46,400 |
2024/6/24 |
5,350 |
5,390 |
5,340 |
5,370 |
+0.37% |
28,400 |
2024/6/21 |
5,410 |
5,440 |
5,350 |
5,350 |
-0.93% |
59,200 |
2024/6/20 |
5,390 |
5,420 |
5,380 |
5,400 |
+0.00% |
15,300 |
2024/6/19 |
5,400 |
5,420 |
5,380 |
5,400 |
+0.00% |
25,800 |
2024/6/18 |
5,380 |
5,430 |
5,380 |
5,400 |
+0.56% |
20,600 |
2024/6/17 |
5,380 |
5,430 |
5,350 |
5,370 |
-0.92% |
43,600 |
2024/6/14 |
5,350 |
5,450 |
5,330 |
5,420 |
+0.74% |
32,100 |
2024/6/13 |
5,420 |
5,430 |
5,360 |
5,380 |
-0.55% |
55,500 |
2024/6/12 |
5,470 |
5,470 |
5,410 |
5,410 |
-0.92% |
19,600 |
2024/6/11 |
5,480 |
5,490 |
5,450 |
5,460 |
+0.37% |
25,200 |
2024/6/10 |
5,420 |
5,470 |
5,400 |
5,440 |
+0.18% |
23,400 |
2024/6/7 |
5,430 |
5,440 |
5,400 |
5,430 |
+0.00% |
22,300 |
2024/6/6 |
5,440 |
5,440 |
5,390 |
5,430 |
+0.18% |
44,500 |
2024/6/5 |
5,470 |
5,520 |
5,420 |
5,420 |
-1.09% |
73,800 |
2024/6/4 |
5,530 |
5,550 |
5,470 |
5,480 |
-1.62% |
46,300 |
2024/6/3 |
5,600 |
5,620 |
5,550 |
5,570 |
-0.36% |
44,000 |
2024/5/31 |
5,510 |
5,600 |
5,490 |
5,590 |
+1.08% |
72,000 |
2024/5/30 |
5,450 |
5,530 |
5,390 |
5,530 |
+1.10% |
58,500 |
2024/5/29 |
5,490 |
5,500 |
5,450 |
5,470 |
+0.37% |
26,900 |
2024/5/28 |
5,400 |
5,470 |
5,400 |
5,450 |
+1.11% |
31,600 |
2024/5/27 |
5,420 |
5,420 |
5,370 |
5,390 |
+0.00% |
20,200 |
2024/5/24 |
5,420 |
5,450 |
5,370 |
5,390 |
-1.28% |
43,300 |
2024/5/23 |
5,470 |
5,490 |
5,430 |
5,460 |
+0.37% |
31,700 |
2024/5/22 |
5,460 |
5,480 |
5,420 |
5,440 |
-0.37% |
31,600 |
2024/5/21 |
5,490 |
5,500 |
5,440 |
5,460 |
+0.18% |
23,100 |
2024/5/20 |
5,420 |
5,460 |
5,420 |
5,450 |
+0.55% |
24,500 |
2024/5/17 |
5,380 |
5,440 |
5,370 |
5,420 |
+0.00% |
20,900 |
2024/5/16 |
5,380 |
5,420 |
5,350 |
5,420 |
+0.93% |
34,100 |
2024/5/15 |
5,400 |
5,420 |
5,360 |
5,370 |
-0.37% |
33,500 |
2024/5/14 |
5,510 |
5,510 |
5,340 |
5,390 |
-1.28% |
56,400 |
2024/5/13 |
5,420 |
5,520 |
5,380 |
5,460 |
+0.74% |
97,700 |
2024/5/10 |
5,520 |
5,520 |
5,400 |
5,420 |
-1.81% |
67,400 |
2024/5/9 |
5,530 |
5,600 |
5,520 |
5,520 |
-0.18% |
28,700 |
2024/5/8 |
5,580 |
5,610 |
5,530 |
5,530 |
-1.60% |
44,000 |
2024/5/7 |
5,600 |
5,660 |
5,570 |
5,620 |
+1.08% |
47,900 |
2024/5/2 |
5,550 |
5,570 |
5,530 |
5,560 |
-0.36% |
23,000 |
2024/5/1 |
5,550 |
5,600 |
5,530 |
5,580 |
+0.18% |
17,700 |
2024/4/30 |
5,550 |
5,620 |
5,530 |
5,570 |
+0.91% |
34,600 |
2024/4/26 |
5,470 |
5,560 |
5,460 |
5,520 |
+0.91% |
47,100 |
2024/4/25 |
5,510 |
5,520 |
5,450 |
5,470 |
-1.08% |
37,000 |
2024/4/24 |
5,470 |
5,540 |
5,450 |
5,530 |
+1.28% |
27,800 |
2024/4/23 |
5,490 |
5,520 |
5,430 |
5,460 |
-0.18% |
36,900 |
2024/4/22 |
5,460 |
5,490 |
5,430 |
5,470 |
+0.55% |
35,700 |
2024/4/19 |
5,530 |
5,560 |
5,370 |
5,440 |
-1.98% |
50,300 |
2024/4/18 |
5,480 |
5,580 |
5,450 |
5,550 |
+0.91% |
32,100 |
2024/4/17 |
5,590 |
5,590 |
5,500 |
5,500 |
-1.61% |
34,700 |
2024/4/16 |
5,690 |
5,690 |
5,570 |
5,590 |
-1.76% |
76,000 |
2024/4/15 |
5,640 |
5,700 |
5,570 |
5,690 |
+0.35% |
48,800 |
2024/4/12 |
5,600 |
5,690 |
5,570 |
5,670 |
+1.43% |
52,300 |
2024/4/11 |
5,510 |
5,630 |
5,490 |
5,590 |
+1.27% |
64,500 |
2024/4/10 |
5,550 |
5,590 |
5,520 |
5,520 |
+0.00% |
48,600 |
2024/4/9 |
5,490 |
5,540 |
5,480 |
5,520 |
+0.36% |
48,900 |
2024/4/8 |
5,390 |
5,500 |
5,370 |
5,500 |
+2.04% |
56,600 |
2024/4/5 |
5,350 |
5,400 |
5,320 |
5,390 |
+0.19% |
33,300 |
2024/4/4 |
5,330 |
5,420 |
5,300 |
5,380 |
+1.32% |
53,800 |
2024/4/3 |
5,260 |
5,320 |
5,230 |
5,310 |
+0.57% |
53,200 |
2024/4/2 |
5,280 |
5,330 |
5,260 |
5,280 |
+0.19% |
42,400 |
2024/4/1 |
5,350 |
5,390 |
5,260 |
5,270 |
-1.13% |
58,200 |
2024/3/29 |
5,330 |
5,370 |
5,270 |
5,330 |
+0.76% |
41,400 |
2024/3/28 |
5,310 |
5,370 |
5,280 |
5,290 |
-0.94% |
38,700 |
2024/3/27 |
5,350 |
5,380 |
5,320 |
5,340 |
+0.95% |
44,200 |
2024/3/26 |
5,280 |
5,320 |
5,270 |
5,290 |
-0.75% |
32,200 |
2024/3/25 |
5,380 |
5,410 |
5,310 |
5,330 |
-1.11% |
59,200 |
2024/3/22 |
5,380 |
5,400 |
5,270 |
5,390 |
+0.56% |
53,700 |
2024/3/21 |
5,370 |
5,390 |
5,320 |
5,360 |
+1.13% |
47,700 |
2024/3/19 |
5,340 |
5,360 |
5,290 |
5,300 |
-0.19% |
44,500 |
2024/3/18 |
5,280 |
5,330 |
5,220 |
5,310 |
+1.14% |
60,000 |
2024/3/15 |
5,190 |
5,340 |
5,190 |
5,250 |
+0.57% |
59,400 |
2024/3/14 |
5,200 |
5,260 |
5,180 |
5,220 |
-0.19% |
29,300 |
2024/3/13 |
5,370 |
5,370 |
5,190 |
5,230 |
-0.76% |
64,100 |
2024/3/12 |
5,180 |
5,270 |
5,100 |
5,270 |
+1.74% |
72,900 |
2024/3/11 |
5,380 |
5,380 |
5,150 |
5,180 |
-6.16% |
82,900 |
2024/3/8 |
5,270 |
5,570 |
5,260 |
5,520 |
+6.15% |
285,400 |
2024/3/7 |
5,250 |
5,270 |
5,190 |
5,200 |
-1.33% |
39,500 |
2024/3/6 |
5,280 |
5,320 |
5,260 |
5,270 |
-0.57% |
44,200 |
2024/3/5 |
5,240 |
5,310 |
5,200 |
5,300 |
+0.95% |
60,300 |
2024/3/4 |
5,180 |
5,270 |
5,170 |
5,250 |
+1.55% |
90,900 |
2024/3/1 |
5,250 |
5,260 |
5,160 |
5,170 |
-0.96% |
64,600 |
2024/2/29 |
5,230 |
5,250 |
5,160 |
5,220 |
-0.76% |
125,200 |
2024/2/28 |
5,300 |
5,330 |
5,250 |
5,260 |
-0.75% |
52,800 |
2024/2/27 |
5,330 |
5,390 |
5,300 |
5,300 |
+0.76% |
50,200 |
2024/2/26 |
5,350 |
5,410 |
5,260 |
5,260 |
-1.31% |
64,000 |
2024/2/22 |
5,390 |
5,390 |
5,300 |
5,330 |
-0.74% |
66,900 |
2024/2/21 |
5,330 |
5,410 |
5,330 |
5,370 |
-0.92% |
57,400 |
2024/2/20 |
5,480 |
5,480 |
5,370 |
5,420 |
-0.37% |
65,500 |
2024/2/19 |
5,480 |
5,540 |
5,440 |
5,440 |
+0.55% |
111,400 |
2024/2/16 |
5,400 |
5,550 |
5,390 |
5,410 |
+0.74% |
203,400 |
2024/2/15 |
5,250 |
5,390 |
5,240 |
5,370 |
+2.48% |
212,700 |
2024/2/14 |
5,070 |
5,290 |
5,050 |
5,240 |
+2.14% |
334,300 |
2024/2/13 |
4,630 |
5,130 |
4,610 |
5,130 |
+15.54% |
802,200 |
2024/2/9 |
4,460 |
4,475 |
4,425 |
4,440 |
+0.00% |
77,900 |
2024/2/8 |
4,425 |
4,455 |
4,390 |
4,440 |
+0.45% |
79,400 |
2024/2/7 |
4,420 |
4,435 |
4,400 |
4,420 |
+0.11% |
41,600 |
2024/2/6 |
4,430 |
4,440 |
4,405 |
4,415 |
-0.34% |
41,600 |
2024/2/5 |
4,455 |
4,455 |
4,430 |
4,430 |
-0.34% |
45,900 |
2024/2/2 |
4,445 |
4,465 |
4,400 |
4,445 |
-0.11% |
68,600 |
2024/2/1 |
4,470 |
4,470 |
4,435 |
4,450 |
-0.89% |
43,200 |
2024/1/31 |
4,465 |
4,490 |
4,455 |
4,490 |
+0.45% |
46,900 |
2024/1/30 |
4,480 |
4,490 |
4,455 |
4,470 |
+0.11% |
52,900 |
2024/1/29 |
4,475 |
4,480 |
4,455 |
4,465 |
-0.11% |
38,600 |
|