日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
5,450 |
5,473 |
5,380 |
5,381 |
-1.45% |
224,400 |
2024/7/25 |
5,526 |
5,532 |
5,443 |
5,460 |
-1.44% |
233,700 |
2024/7/24 |
5,611 |
5,630 |
5,528 |
5,540 |
-2.02% |
167,300 |
2024/7/23 |
5,673 |
5,694 |
5,632 |
5,654 |
-0.28% |
173,200 |
2024/7/22 |
5,710 |
5,727 |
5,652 |
5,670 |
-0.46% |
129,700 |
2024/7/19 |
5,670 |
5,703 |
5,640 |
5,696 |
+0.78% |
188,700 |
2024/7/18 |
5,656 |
5,712 |
5,650 |
5,652 |
-1.40% |
179,700 |
2024/7/17 |
5,600 |
5,740 |
5,576 |
5,732 |
+2.80% |
380,700 |
2024/7/16 |
5,622 |
5,630 |
5,560 |
5,576 |
-0.43% |
181,800 |
2024/7/12 |
5,590 |
5,628 |
5,556 |
5,600 |
+0.38% |
241,300 |
2024/7/11 |
5,605 |
5,608 |
5,559 |
5,579 |
+0.31% |
166,100 |
2024/7/10 |
5,562 |
5,609 |
5,508 |
5,562 |
+0.54% |
233,200 |
2024/7/9 |
5,464 |
5,587 |
5,424 |
5,532 |
+1.67% |
242,600 |
2024/7/8 |
5,486 |
5,513 |
5,377 |
5,441 |
-1.95% |
374,800 |
2024/7/5 |
5,545 |
5,586 |
5,521 |
5,549 |
+0.07% |
215,300 |
2024/7/4 |
5,525 |
5,587 |
5,511 |
5,545 |
+0.73% |
161,700 |
2024/7/3 |
5,519 |
5,538 |
5,421 |
5,505 |
-0.25% |
266,600 |
2024/7/2 |
5,557 |
5,611 |
5,519 |
5,519 |
-0.40% |
288,400 |
2024/7/1 |
5,550 |
5,578 |
5,501 |
5,541 |
+0.98% |
188,400 |
2024/6/28 |
5,490 |
5,510 |
5,461 |
5,487 |
-0.35% |
121,300 |
2024/6/27 |
5,499 |
5,548 |
5,481 |
5,506 |
-0.63% |
131,600 |
2024/6/26 |
5,500 |
5,558 |
5,495 |
5,541 |
+0.42% |
227,100 |
2024/6/25 |
5,461 |
5,536 |
5,435 |
5,518 |
+0.77% |
268,000 |
2024/6/24 |
5,427 |
5,506 |
5,341 |
5,476 |
+1.80% |
250,000 |
2024/6/21 |
5,329 |
5,412 |
5,329 |
5,379 |
+1.24% |
439,400 |
2024/6/20 |
5,383 |
5,408 |
5,313 |
5,313 |
-1.50% |
223,100 |
2024/6/19 |
5,340 |
5,419 |
5,322 |
5,394 |
+0.77% |
233,700 |
2024/6/18 |
5,464 |
5,464 |
5,290 |
5,353 |
-0.94% |
376,500 |
2024/6/17 |
5,492 |
5,558 |
5,351 |
5,404 |
-2.93% |
397,100 |
2024/6/14 |
5,509 |
5,582 |
5,480 |
5,567 |
+1.05% |
223,900 |
2024/6/13 |
5,488 |
5,527 |
5,481 |
5,509 |
-0.16% |
182,300 |
2024/6/12 |
5,550 |
5,566 |
5,481 |
5,518 |
-0.58% |
200,100 |
2024/6/11 |
5,583 |
5,642 |
5,525 |
5,550 |
-1.44% |
253,900 |
2024/6/10 |
5,464 |
5,657 |
5,464 |
5,631 |
+2.49% |
298,200 |
2024/6/7 |
5,502 |
5,550 |
5,469 |
5,494 |
-0.09% |
160,200 |
2024/6/6 |
5,530 |
5,564 |
5,499 |
5,499 |
+0.15% |
225,500 |
2024/6/5 |
5,595 |
5,616 |
5,491 |
5,491 |
-2.30% |
279,800 |
2024/6/4 |
5,523 |
5,663 |
5,478 |
5,620 |
+1.76% |
375,300 |
2024/6/3 |
5,520 |
5,532 |
5,485 |
5,523 |
+0.11% |
295,800 |
2024/5/31 |
5,561 |
5,579 |
5,470 |
5,517 |
-0.95% |
355,700 |
2024/5/30 |
5,444 |
5,570 |
5,430 |
5,570 |
+1.66% |
345,500 |
2024/5/29 |
5,456 |
5,522 |
5,427 |
5,479 |
+0.13% |
380,900 |
2024/5/28 |
5,454 |
5,566 |
5,454 |
5,472 |
+0.68% |
390,800 |
2024/5/27 |
5,399 |
5,445 |
5,372 |
5,435 |
+0.93% |
190,800 |
2024/5/24 |
5,375 |
5,407 |
5,337 |
5,385 |
+0.07% |
250,000 |
2024/5/23 |
5,374 |
5,409 |
5,308 |
5,381 |
+0.13% |
272,500 |
2024/5/22 |
5,333 |
5,417 |
5,330 |
5,374 |
+2.09% |
560,500 |
2024/5/21 |
5,352 |
5,375 |
5,247 |
5,264 |
-1.15% |
409,600 |
2024/5/20 |
5,148 |
5,348 |
5,131 |
5,325 |
+4.43% |
615,700 |
2024/5/17 |
5,025 |
5,125 |
5,002 |
5,099 |
-0.12% |
263,700 |
2024/5/16 |
5,093 |
5,151 |
5,041 |
5,105 |
+0.20% |
369,500 |
2024/5/15 |
5,233 |
5,235 |
5,092 |
5,095 |
-2.41% |
625,600 |
2024/5/14 |
5,216 |
5,285 |
5,104 |
5,221 |
-0.15% |
733,900 |
2024/5/13 |
5,333 |
5,444 |
5,171 |
5,229 |
-9.19% |
1,673,100 |
2024/5/10 |
5,727 |
5,768 |
5,687 |
5,758 |
+1.48% |
430,300 |
2024/5/9 |
5,557 |
5,694 |
5,524 |
5,674 |
+2.23% |
397,600 |
2024/5/8 |
5,525 |
5,584 |
5,522 |
5,550 |
-0.31% |
338,800 |
2024/5/7 |
5,564 |
5,616 |
5,528 |
5,567 |
-0.48% |
249,900 |
2024/5/2 |
5,537 |
5,605 |
5,530 |
5,594 |
+0.70% |
225,700 |
2024/5/1 |
5,550 |
5,580 |
5,485 |
5,555 |
-0.47% |
236,100 |
2024/4/30 |
5,699 |
5,700 |
5,543 |
5,581 |
-0.37% |
303,900 |
2024/4/26 |
5,403 |
5,717 |
5,395 |
5,602 |
+3.93% |
968,800 |
2024/4/25 |
5,480 |
5,480 |
5,363 |
5,390 |
-2.00% |
373,100 |
2024/4/24 |
5,554 |
5,566 |
5,490 |
5,500 |
-1.24% |
436,500 |
2024/4/23 |
5,592 |
5,616 |
5,540 |
5,569 |
+0.16% |
362,000 |
2024/4/22 |
5,549 |
5,576 |
5,492 |
5,560 |
+1.61% |
396,300 |
2024/4/19 |
5,501 |
5,560 |
5,404 |
5,472 |
-0.83% |
293,000 |
2024/4/18 |
5,451 |
5,575 |
5,442 |
5,518 |
+0.66% |
194,700 |
2024/4/17 |
5,526 |
5,595 |
5,472 |
5,482 |
-0.33% |
293,900 |
2024/4/16 |
5,548 |
5,563 |
5,479 |
5,500 |
-1.47% |
309,500 |
2024/4/15 |
5,570 |
5,598 |
5,543 |
5,582 |
-0.73% |
232,000 |
2024/4/12 |
5,650 |
5,694 |
5,572 |
5,623 |
-0.32% |
364,200 |
2024/4/11 |
5,674 |
5,695 |
5,611 |
5,641 |
-1.26% |
305,700 |
2024/4/10 |
5,674 |
5,761 |
5,666 |
5,713 |
+0.74% |
242,100 |
2024/4/9 |
5,680 |
5,699 |
5,659 |
5,671 |
+0.04% |
278,500 |
2024/4/8 |
5,782 |
5,788 |
5,633 |
5,669 |
-1.41% |
415,500 |
2024/4/5 |
5,718 |
5,768 |
5,678 |
5,750 |
-0.31% |
244,700 |
2024/4/4 |
5,820 |
5,829 |
5,755 |
5,768 |
-0.55% |
277,200 |
2024/4/3 |
5,842 |
5,869 |
5,757 |
5,800 |
-0.51% |
353,100 |
2024/4/2 |
5,874 |
5,886 |
5,810 |
5,830 |
-1.47% |
300,800 |
2024/4/1 |
5,988 |
5,999 |
5,889 |
5,917 |
-0.22% |
217,900 |
2024/3/29 |
5,957 |
5,996 |
5,888 |
5,930 |
-0.65% |
229,400 |
2024/3/28 |
6,040 |
6,085 |
5,928 |
5,969 |
-2.23% |
382,300 |
2024/3/27 |
6,144 |
6,176 |
6,080 |
6,105 |
-0.51% |
301,400 |
2024/3/26 |
6,200 |
6,238 |
6,112 |
6,136 |
+0.15% |
370,700 |
2024/3/25 |
6,070 |
6,172 |
6,043 |
6,127 |
+2.15% |
577,000 |
2024/3/22 |
5,986 |
6,038 |
5,981 |
5,998 |
+0.23% |
445,600 |
2024/3/21 |
6,173 |
6,214 |
5,980 |
5,984 |
-3.76% |
677,700 |
2024/3/19 |
6,091 |
6,265 |
6,080 |
6,218 |
+1.55% |
491,800 |
2024/3/18 |
6,099 |
6,178 |
6,067 |
6,123 |
+1.21% |
476,600 |
2024/3/15 |
5,920 |
6,100 |
5,891 |
6,050 |
+2.27% |
776,200 |
2024/3/14 |
5,803 |
5,927 |
5,793 |
5,916 |
+1.79% |
471,800 |
2024/3/13 |
5,779 |
5,828 |
5,724 |
5,812 |
+2.31% |
543,500 |
2024/3/12 |
5,625 |
5,690 |
5,461 |
5,681 |
+0.67% |
493,700 |
2024/3/11 |
5,592 |
5,693 |
5,591 |
5,643 |
+0.18% |
332,400 |
2024/3/8 |
5,638 |
5,674 |
5,533 |
5,633 |
-1.45% |
498,200 |
2024/3/7 |
5,699 |
5,742 |
5,681 |
5,716 |
+0.86% |
218,400 |
2024/3/6 |
5,605 |
5,772 |
5,575 |
5,667 |
+0.32% |
371,900 |
2024/3/5 |
5,658 |
5,699 |
5,625 |
5,649 |
-0.88% |
290,500 |
2024/3/4 |
5,865 |
5,875 |
5,699 |
5,699 |
-2.50% |
395,400 |
2024/3/1 |
5,836 |
5,914 |
5,820 |
5,845 |
-0.83% |
518,900 |
2024/2/29 |
6,015 |
6,024 |
5,875 |
5,894 |
-1.42% |
540,600 |
2024/2/28 |
5,876 |
5,997 |
5,866 |
5,979 |
+0.79% |
640,800 |
2024/2/27 |
5,935 |
5,980 |
5,858 |
5,932 |
-0.40% |
327,800 |
2024/2/26 |
5,890 |
6,166 |
5,887 |
5,956 |
+1.53% |
829,200 |
2024/2/22 |
5,833 |
5,918 |
5,822 |
5,866 |
+0.58% |
331,500 |
2024/2/21 |
5,851 |
5,869 |
5,786 |
5,832 |
-0.36% |
227,600 |
2024/2/20 |
5,880 |
5,955 |
5,846 |
5,853 |
+0.14% |
305,600 |
2024/2/19 |
5,735 |
5,850 |
5,710 |
5,845 |
+2.15% |
278,500 |
2024/2/16 |
5,610 |
5,747 |
5,607 |
5,722 |
+1.18% |
432,000 |
2024/2/15 |
5,642 |
5,694 |
5,586 |
5,655 |
+0.04% |
419,300 |
2024/2/14 |
5,822 |
5,839 |
5,611 |
5,653 |
-3.55% |
640,200 |
2024/2/13 |
5,905 |
5,988 |
5,817 |
5,861 |
+0.03% |
378,700 |
2024/2/9 |
5,786 |
5,865 |
5,715 |
5,859 |
+0.62% |
517,900 |
2024/2/8 |
6,093 |
6,120 |
5,808 |
5,823 |
-1.02% |
1,389,300 |
2024/2/7 |
5,876 |
5,920 |
5,750 |
5,883 |
+0.09% |
565,400 |
2024/2/6 |
5,900 |
5,900 |
5,816 |
5,878 |
-0.89% |
421,500 |
2024/2/5 |
5,905 |
5,976 |
5,875 |
5,931 |
+0.47% |
574,700 |
2024/2/2 |
5,865 |
5,955 |
5,839 |
5,903 |
+0.22% |
389,300 |
2024/2/1 |
5,870 |
5,966 |
5,857 |
5,890 |
+0.22% |
371,500 |
2024/1/31 |
5,845 |
5,888 |
5,820 |
5,877 |
+1.07% |
315,300 |
2024/1/30 |
5,876 |
5,930 |
5,807 |
5,815 |
-0.60% |
386,600 |
2024/1/29 |
5,812 |
5,869 |
5,795 |
5,850 |
+0.79% |
483,100 |
|