日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
5,310 |
5,320 |
5,240 |
5,290 |
+0.19% |
63,600 |
2024/7/25 |
5,260 |
5,310 |
5,220 |
5,280 |
+0.19% |
124,100 |
2024/7/24 |
5,310 |
5,310 |
5,240 |
5,270 |
-1.13% |
126,500 |
2024/7/23 |
5,380 |
5,400 |
5,310 |
5,330 |
-0.19% |
92,200 |
2024/7/22 |
5,400 |
5,420 |
5,340 |
5,340 |
-2.02% |
79,400 |
2024/7/19 |
5,450 |
5,460 |
5,410 |
5,450 |
-0.37% |
49,100 |
2024/7/18 |
5,450 |
5,520 |
5,450 |
5,470 |
-0.73% |
43,500 |
2024/7/17 |
5,440 |
5,510 |
5,440 |
5,510 |
+1.85% |
56,100 |
2024/7/16 |
5,410 |
5,430 |
5,390 |
5,410 |
+0.37% |
56,700 |
2024/7/12 |
5,390 |
5,440 |
5,360 |
5,390 |
+0.19% |
78,500 |
2024/7/11 |
5,410 |
5,420 |
5,380 |
5,380 |
-0.19% |
90,400 |
2024/7/10 |
5,360 |
5,390 |
5,340 |
5,390 |
+0.56% |
59,600 |
2024/7/9 |
5,330 |
5,380 |
5,310 |
5,360 |
-0.19% |
63,100 |
2024/7/8 |
5,330 |
5,370 |
5,310 |
5,370 |
+1.13% |
68,300 |
2024/7/5 |
5,380 |
5,390 |
5,310 |
5,310 |
-1.67% |
74,900 |
2024/7/4 |
5,340 |
5,400 |
5,340 |
5,400 |
+1.12% |
59,800 |
2024/7/3 |
5,320 |
5,360 |
5,290 |
5,340 |
+0.38% |
64,500 |
2024/7/2 |
5,290 |
5,340 |
5,260 |
5,320 |
+0.95% |
128,400 |
2024/7/1 |
5,270 |
5,310 |
5,240 |
5,270 |
+0.19% |
93,100 |
2024/6/28 |
5,280 |
5,290 |
5,240 |
5,260 |
-0.38% |
69,400 |
2024/6/27 |
5,220 |
5,280 |
5,220 |
5,280 |
+1.15% |
79,800 |
2024/6/26 |
5,190 |
5,240 |
5,170 |
5,220 |
+1.16% |
44,900 |
2024/6/25 |
5,160 |
5,190 |
5,140 |
5,160 |
+0.98% |
61,200 |
2024/6/24 |
5,120 |
5,140 |
5,100 |
5,110 |
+0.39% |
59,500 |
2024/6/21 |
5,100 |
5,120 |
5,090 |
5,090 |
-0.20% |
74,900 |
2024/6/20 |
5,090 |
5,100 |
5,050 |
5,100 |
-0.20% |
101,200 |
2024/6/19 |
5,020 |
5,120 |
5,020 |
5,110 |
+1.59% |
56,100 |
2024/6/18 |
5,030 |
5,040 |
5,010 |
5,030 |
+0.40% |
99,300 |
2024/6/17 |
5,060 |
5,060 |
4,990 |
5,010 |
-1.96% |
217,200 |
2024/6/14 |
5,040 |
5,110 |
5,010 |
5,110 |
+1.59% |
172,300 |
2024/6/13 |
5,080 |
5,090 |
5,030 |
5,030 |
-1.37% |
166,500 |
2024/6/12 |
5,130 |
5,150 |
5,080 |
5,100 |
-0.78% |
98,600 |
2024/6/11 |
5,130 |
5,160 |
5,100 |
5,140 |
-0.19% |
63,800 |
2024/6/10 |
5,080 |
5,150 |
5,060 |
5,150 |
+1.98% |
73,200 |
2024/6/7 |
5,080 |
5,080 |
5,040 |
5,050 |
-0.59% |
64,200 |
2024/6/6 |
5,100 |
5,100 |
5,040 |
5,080 |
-0.78% |
86,600 |
2024/6/5 |
5,150 |
5,150 |
5,090 |
5,120 |
-0.78% |
74,700 |
2024/6/4 |
5,130 |
5,170 |
5,090 |
5,160 |
+0.39% |
74,000 |
2024/6/3 |
5,130 |
5,170 |
5,120 |
5,140 |
+1.18% |
99,600 |
2024/5/31 |
5,080 |
5,100 |
5,050 |
5,080 |
+0.99% |
82,800 |
2024/5/30 |
5,020 |
5,070 |
4,980 |
5,030 |
-0.40% |
95,100 |
2024/5/29 |
5,150 |
5,170 |
5,050 |
5,050 |
-2.32% |
146,100 |
2024/5/28 |
5,180 |
5,220 |
5,150 |
5,170 |
+0.00% |
62,400 |
2024/5/27 |
5,140 |
5,170 |
5,100 |
5,170 |
+0.19% |
66,400 |
2024/5/24 |
5,150 |
5,160 |
5,120 |
5,160 |
+0.00% |
69,100 |
2024/5/23 |
5,130 |
5,170 |
5,110 |
5,160 |
+0.78% |
62,000 |
2024/5/22 |
5,230 |
5,250 |
5,110 |
5,120 |
-3.58% |
210,200 |
2024/5/21 |
5,300 |
5,340 |
5,280 |
5,310 |
+0.38% |
46,900 |
2024/5/20 |
5,250 |
5,340 |
5,250 |
5,290 |
+0.95% |
76,100 |
2024/5/17 |
5,290 |
5,290 |
5,200 |
5,240 |
-0.95% |
94,700 |
2024/5/16 |
5,300 |
5,330 |
5,260 |
5,290 |
+0.19% |
121,000 |
2024/5/15 |
5,150 |
5,360 |
5,130 |
5,280 |
-7.53% |
234,600 |
2024/5/14 |
5,770 |
5,780 |
5,670 |
5,710 |
-1.55% |
73,400 |
2024/5/13 |
5,870 |
5,880 |
5,730 |
5,800 |
-0.85% |
69,800 |
2024/5/10 |
5,930 |
5,940 |
5,810 |
5,850 |
-1.02% |
58,300 |
2024/5/9 |
5,770 |
5,920 |
5,770 |
5,910 |
+2.43% |
75,800 |
2024/5/8 |
5,800 |
5,800 |
5,720 |
5,770 |
-0.69% |
49,600 |
2024/5/7 |
5,810 |
5,820 |
5,730 |
5,810 |
+0.87% |
60,100 |
2024/5/2 |
5,800 |
5,800 |
5,720 |
5,760 |
-0.52% |
28,100 |
2024/5/1 |
5,770 |
5,800 |
5,720 |
5,790 |
+0.00% |
32,200 |
2024/4/30 |
5,710 |
5,790 |
5,680 |
5,790 |
+2.66% |
70,300 |
2024/4/26 |
5,610 |
5,660 |
5,590 |
5,640 |
+0.18% |
107,300 |
2024/4/25 |
5,660 |
5,670 |
5,630 |
5,630 |
-0.88% |
54,300 |
2024/4/24 |
5,710 |
5,720 |
5,660 |
5,680 |
-0.53% |
93,300 |
2024/4/23 |
5,740 |
5,760 |
5,690 |
5,710 |
-0.52% |
57,100 |
2024/4/22 |
5,730 |
5,770 |
5,700 |
5,740 |
+0.70% |
59,400 |
2024/4/19 |
5,790 |
5,790 |
5,640 |
5,700 |
-1.55% |
90,900 |
2024/4/18 |
5,820 |
5,820 |
5,770 |
5,790 |
-0.17% |
65,500 |
2024/4/17 |
5,870 |
5,870 |
5,770 |
5,800 |
-1.02% |
65,200 |
2024/4/16 |
5,950 |
5,960 |
5,840 |
5,860 |
-2.01% |
70,900 |
2024/4/15 |
5,930 |
5,980 |
5,890 |
5,980 |
+0.50% |
44,100 |
2024/4/12 |
6,000 |
6,010 |
5,940 |
5,950 |
-0.50% |
44,600 |
2024/4/11 |
5,900 |
5,990 |
5,900 |
5,980 |
+0.34% |
35,200 |
2024/4/10 |
5,920 |
5,960 |
5,920 |
5,960 |
+0.68% |
29,100 |
2024/4/9 |
5,950 |
5,970 |
5,900 |
5,920 |
-0.17% |
43,000 |
2024/4/8 |
5,940 |
5,960 |
5,900 |
5,930 |
-0.17% |
39,600 |
2024/4/5 |
5,910 |
5,940 |
5,880 |
5,940 |
+0.34% |
105,800 |
2024/4/4 |
5,990 |
6,000 |
5,910 |
5,920 |
-0.67% |
56,000 |
2024/4/3 |
5,950 |
6,020 |
5,910 |
5,960 |
+0.17% |
76,400 |
2024/4/2 |
5,970 |
5,990 |
5,920 |
5,950 |
-0.34% |
77,500 |
2024/4/1 |
6,060 |
6,070 |
5,930 |
5,970 |
-1.49% |
81,000 |
2024/3/29 |
6,080 |
6,100 |
6,040 |
6,060 |
+0.33% |
61,800 |
2024/3/28 |
6,110 |
6,140 |
6,020 |
6,040 |
-2.89% |
74,100 |
2024/3/27 |
6,210 |
6,250 |
6,190 |
6,220 |
+0.81% |
70,700 |
2024/3/26 |
6,160 |
6,220 |
6,160 |
6,170 |
+0.16% |
32,100 |
2024/3/25 |
6,260 |
6,260 |
6,160 |
6,160 |
-1.44% |
51,800 |
2024/3/22 |
6,200 |
6,270 |
6,150 |
6,250 |
+1.46% |
71,900 |
2024/3/21 |
6,110 |
6,170 |
6,080 |
6,160 |
+1.32% |
62,600 |
2024/3/19 |
6,030 |
6,120 |
6,020 |
6,080 |
+0.83% |
37,600 |
2024/3/18 |
6,050 |
6,050 |
5,990 |
6,030 |
+1.01% |
42,400 |
2024/3/15 |
5,990 |
6,010 |
5,940 |
5,970 |
-0.17% |
42,300 |
2024/3/14 |
5,940 |
5,980 |
5,920 |
5,980 |
+1.01% |
33,800 |
2024/3/13 |
6,030 |
6,050 |
5,910 |
5,920 |
-0.84% |
45,200 |
2024/3/12 |
5,970 |
5,980 |
5,910 |
5,970 |
-0.83% |
57,100 |
2024/3/11 |
6,100 |
6,100 |
5,970 |
6,020 |
-1.47% |
66,900 |
2024/3/8 |
6,000 |
6,130 |
6,000 |
6,110 |
+1.33% |
63,700 |
2024/3/7 |
6,140 |
6,140 |
6,010 |
6,030 |
-0.50% |
55,300 |
2024/3/6 |
6,040 |
6,090 |
6,040 |
6,060 |
+0.17% |
50,300 |
2024/3/5 |
6,050 |
6,090 |
5,980 |
6,050 |
-0.17% |
54,200 |
2024/3/4 |
6,130 |
6,130 |
6,060 |
6,060 |
+0.33% |
62,900 |
2024/3/1 |
6,110 |
6,130 |
6,030 |
6,040 |
-1.63% |
80,500 |
2024/2/29 |
6,080 |
6,150 |
6,060 |
6,140 |
+1.32% |
84,300 |
2024/2/28 |
6,040 |
6,100 |
6,020 |
6,060 |
+0.17% |
50,000 |
2024/2/27 |
6,040 |
6,110 |
6,030 |
6,050 |
+0.17% |
69,500 |
2024/2/26 |
6,020 |
6,080 |
6,010 |
6,040 |
+0.67% |
55,100 |
2024/2/22 |
6,000 |
6,010 |
5,960 |
6,000 |
+0.84% |
49,900 |
2024/2/21 |
5,930 |
5,970 |
5,900 |
5,950 |
+0.34% |
38,300 |
2024/2/20 |
5,980 |
5,980 |
5,930 |
5,930 |
-0.50% |
44,700 |
2024/2/19 |
5,850 |
5,960 |
5,850 |
5,960 |
+1.88% |
54,200 |
2024/2/16 |
5,830 |
5,890 |
5,810 |
5,850 |
+1.04% |
56,600 |
2024/2/15 |
5,860 |
5,900 |
5,750 |
5,790 |
-1.03% |
68,800 |
2024/2/14 |
5,850 |
5,910 |
5,810 |
5,850 |
+0.34% |
111,000 |
2024/2/13 |
5,800 |
5,840 |
5,670 |
5,830 |
+2.10% |
129,200 |
2024/2/9 |
5,720 |
5,760 |
5,690 |
5,710 |
-0.17% |
96,300 |
2024/2/8 |
5,730 |
5,750 |
5,650 |
5,720 |
-0.87% |
84,100 |
2024/2/7 |
5,680 |
5,770 |
5,680 |
5,770 |
+1.05% |
58,300 |
2024/2/6 |
5,720 |
5,750 |
5,690 |
5,710 |
-0.17% |
59,700 |
2024/2/5 |
5,730 |
5,730 |
5,680 |
5,720 |
+0.88% |
41,000 |
2024/2/2 |
5,730 |
5,730 |
5,650 |
5,670 |
-0.35% |
75,900 |
2024/2/1 |
5,700 |
5,700 |
5,660 |
5,690 |
-0.52% |
48,600 |
2024/1/31 |
5,670 |
5,720 |
5,600 |
5,720 |
+1.06% |
103,700 |
2024/1/30 |
5,790 |
5,790 |
5,630 |
5,660 |
-1.74% |
117,300 |
2024/1/29 |
5,770 |
5,790 |
5,720 |
5,760 |
+0.17% |
123,100 |
|