日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
5,710 |
5,760 |
5,570 |
5,600 |
+0.72% |
18,700 |
2024/7/25 |
5,450 |
5,590 |
5,430 |
5,560 |
-1.94% |
43,100 |
2024/7/24 |
5,670 |
5,700 |
5,650 |
5,670 |
+0.71% |
12,100 |
2024/7/23 |
5,670 |
5,730 |
5,610 |
5,630 |
+0.72% |
11,700 |
2024/7/22 |
5,600 |
5,650 |
5,570 |
5,590 |
+0.36% |
9,800 |
2024/7/19 |
5,590 |
5,600 |
5,520 |
5,570 |
+0.36% |
5,600 |
2024/7/18 |
5,540 |
5,600 |
5,520 |
5,550 |
+0.18% |
3,300 |
2024/7/17 |
5,480 |
5,610 |
5,480 |
5,540 |
+1.09% |
8,700 |
2024/7/16 |
5,400 |
5,490 |
5,350 |
5,480 |
+1.48% |
7,700 |
2024/7/12 |
5,330 |
5,400 |
5,330 |
5,400 |
+1.69% |
3,000 |
2024/7/11 |
5,250 |
5,370 |
5,250 |
5,310 |
+1.53% |
2,000 |
2024/7/10 |
5,180 |
5,230 |
5,160 |
5,230 |
+1.36% |
2,000 |
2024/7/9 |
5,100 |
5,240 |
5,100 |
5,160 |
+1.18% |
17,600 |
2024/7/8 |
5,150 |
5,150 |
5,060 |
5,100 |
-0.78% |
7,500 |
2024/7/5 |
5,140 |
5,160 |
5,110 |
5,140 |
+0.00% |
3,900 |
2024/7/4 |
5,190 |
5,190 |
5,140 |
5,140 |
+0.00% |
2,400 |
2024/7/3 |
5,200 |
5,200 |
5,140 |
5,140 |
-1.53% |
5,900 |
2024/7/2 |
5,240 |
5,240 |
5,190 |
5,220 |
-0.38% |
3,300 |
2024/7/1 |
5,230 |
5,250 |
5,210 |
5,240 |
+0.19% |
1,900 |
2024/6/28 |
5,270 |
5,270 |
5,200 |
5,230 |
-0.76% |
6,300 |
2024/6/27 |
5,230 |
5,270 |
5,220 |
5,270 |
+0.38% |
5,800 |
2024/6/26 |
5,290 |
5,290 |
5,210 |
5,250 |
+0.00% |
5,700 |
2024/6/25 |
5,240 |
5,290 |
5,240 |
5,250 |
+0.00% |
9,000 |
2024/6/24 |
5,280 |
5,300 |
5,190 |
5,250 |
-0.76% |
9,700 |
2024/6/21 |
5,270 |
5,300 |
5,250 |
5,290 |
-1.31% |
8,300 |
2024/6/20 |
5,250 |
5,380 |
5,250 |
5,360 |
+0.37% |
12,200 |
2024/6/19 |
5,310 |
5,360 |
5,290 |
5,340 |
+0.00% |
9,300 |
2024/6/18 |
5,440 |
5,440 |
5,220 |
5,340 |
+0.00% |
11,400 |
2024/6/17 |
5,370 |
5,380 |
5,340 |
5,340 |
-0.74% |
13,100 |
2024/6/14 |
5,450 |
5,450 |
5,380 |
5,380 |
-1.10% |
3,800 |
2024/6/13 |
5,460 |
5,490 |
5,420 |
5,440 |
-0.18% |
2,200 |
2024/6/12 |
5,430 |
5,470 |
5,410 |
5,450 |
+0.74% |
4,200 |
2024/6/11 |
5,410 |
5,460 |
5,370 |
5,410 |
+0.00% |
1,900 |
2024/6/10 |
5,440 |
5,440 |
5,380 |
5,410 |
+0.19% |
3,300 |
2024/6/7 |
5,370 |
5,410 |
5,340 |
5,400 |
+0.56% |
3,700 |
2024/6/6 |
5,400 |
5,450 |
5,300 |
5,370 |
+0.00% |
11,200 |
2024/6/5 |
5,500 |
5,500 |
5,370 |
5,370 |
-2.36% |
5,500 |
2024/6/4 |
5,560 |
5,560 |
5,460 |
5,500 |
-1.43% |
1,900 |
2024/6/3 |
5,510 |
5,590 |
5,510 |
5,580 |
+1.27% |
1,100 |
2024/5/31 |
5,570 |
5,570 |
5,500 |
5,510 |
+0.18% |
2,600 |
2024/5/30 |
5,420 |
5,500 |
5,370 |
5,500 |
+1.48% |
4,600 |
2024/5/29 |
5,620 |
5,620 |
5,420 |
5,420 |
-3.73% |
6,000 |
2024/5/28 |
5,630 |
5,630 |
5,580 |
5,630 |
+0.18% |
2,900 |
2024/5/27 |
5,600 |
5,630 |
5,540 |
5,620 |
+1.81% |
1,900 |
2024/5/24 |
5,530 |
5,550 |
5,510 |
5,520 |
-0.36% |
4,600 |
2024/5/23 |
5,620 |
5,620 |
5,510 |
5,540 |
-0.89% |
4,100 |
2024/5/22 |
5,500 |
5,590 |
5,440 |
5,590 |
+3.14% |
3,500 |
2024/5/21 |
5,500 |
5,500 |
5,420 |
5,420 |
-0.91% |
4,800 |
2024/5/20 |
5,380 |
5,500 |
5,380 |
5,470 |
+1.67% |
3,200 |
2024/5/17 |
5,360 |
5,480 |
5,250 |
5,380 |
+0.37% |
14,900 |
2024/5/16 |
5,390 |
5,400 |
5,310 |
5,360 |
+0.37% |
6,400 |
2024/5/15 |
5,510 |
5,510 |
5,320 |
5,340 |
-3.09% |
9,500 |
2024/5/14 |
5,580 |
5,680 |
5,510 |
5,510 |
-2.99% |
14,400 |
2024/5/13 |
5,740 |
5,740 |
5,650 |
5,680 |
-1.05% |
6,000 |
2024/5/10 |
5,680 |
5,750 |
5,620 |
5,740 |
+1.59% |
9,400 |
2024/5/9 |
5,700 |
5,710 |
5,620 |
5,650 |
+0.00% |
7,000 |
2024/5/8 |
5,750 |
5,810 |
5,520 |
5,650 |
-6.61% |
55,500 |
2024/5/7 |
5,980 |
6,080 |
5,950 |
6,050 |
+1.51% |
9,700 |
2024/5/2 |
6,050 |
6,070 |
5,920 |
5,960 |
-0.83% |
3,300 |
2024/5/1 |
5,870 |
6,100 |
5,820 |
6,010 |
+2.56% |
8,500 |
2024/4/30 |
5,860 |
5,920 |
5,810 |
5,860 |
+0.00% |
4,400 |
2024/4/26 |
5,840 |
5,900 |
5,790 |
5,860 |
+0.00% |
2,300 |
2024/4/25 |
5,800 |
5,910 |
5,760 |
5,860 |
+0.34% |
6,200 |
2024/4/24 |
5,900 |
5,920 |
5,720 |
5,840 |
+0.69% |
7,100 |
2024/4/23 |
5,880 |
5,880 |
5,800 |
5,800 |
+0.00% |
4,000 |
2024/4/22 |
5,860 |
5,860 |
5,680 |
5,800 |
-0.17% |
3,200 |
2024/4/19 |
5,830 |
5,870 |
5,590 |
5,810 |
-0.34% |
11,600 |
2024/4/18 |
5,830 |
5,930 |
5,800 |
5,830 |
-0.85% |
5,100 |
2024/4/17 |
5,860 |
5,890 |
5,720 |
5,880 |
-0.17% |
7,900 |
2024/4/16 |
6,000 |
6,060 |
5,810 |
5,890 |
-2.32% |
6,900 |
2024/4/15 |
6,140 |
6,140 |
6,010 |
6,030 |
-1.79% |
6,100 |
2024/4/12 |
6,100 |
6,210 |
6,040 |
6,140 |
+1.32% |
14,800 |
2024/4/11 |
5,910 |
6,080 |
5,910 |
6,060 |
+1.51% |
4,700 |
2024/4/10 |
5,990 |
6,020 |
5,970 |
5,970 |
-1.32% |
3,200 |
2024/4/9 |
6,010 |
6,070 |
6,010 |
6,050 |
+0.00% |
2,800 |
2024/4/8 |
6,100 |
6,130 |
6,040 |
6,050 |
-0.33% |
4,400 |
2024/4/5 |
5,890 |
6,110 |
5,890 |
6,070 |
+1.34% |
10,300 |
2024/4/4 |
5,840 |
6,000 |
5,840 |
5,990 |
+2.57% |
8,900 |
2024/4/3 |
5,700 |
5,870 |
5,700 |
5,840 |
+1.92% |
10,500 |
2024/4/2 |
5,950 |
5,950 |
5,720 |
5,730 |
-2.72% |
7,000 |
2024/4/1 |
6,010 |
6,040 |
5,820 |
5,890 |
-2.00% |
8,400 |
2024/3/29 |
5,770 |
6,020 |
5,760 |
6,010 |
+3.26% |
10,500 |
2024/3/28 |
5,770 |
5,860 |
5,770 |
5,820 |
-1.02% |
7,000 |
2024/3/27 |
5,970 |
6,010 |
5,870 |
5,880 |
-1.51% |
8,100 |
2024/3/26 |
5,940 |
6,000 |
5,940 |
5,970 |
+0.51% |
3,600 |
2024/3/25 |
5,930 |
5,980 |
5,890 |
5,940 |
-1.49% |
15,900 |
2024/3/22 |
6,090 |
6,090 |
5,960 |
6,030 |
+0.17% |
13,300 |
2024/3/21 |
6,100 |
6,100 |
5,990 |
6,020 |
-0.50% |
9,800 |
2024/3/19 |
5,960 |
6,080 |
5,950 |
6,050 |
+3.24% |
23,300 |
2024/3/18 |
5,780 |
5,920 |
5,700 |
5,860 |
+1.74% |
14,900 |
2024/3/15 |
5,880 |
5,920 |
5,670 |
5,760 |
-2.70% |
19,700 |
2024/3/14 |
5,910 |
5,960 |
5,910 |
5,920 |
-1.17% |
6,900 |
2024/3/13 |
6,000 |
6,010 |
5,870 |
5,990 |
+1.53% |
15,000 |
2024/3/12 |
5,670 |
5,900 |
5,630 |
5,900 |
+4.24% |
18,700 |
2024/3/11 |
5,670 |
5,760 |
5,610 |
5,660 |
-3.58% |
14,700 |
2024/3/8 |
5,830 |
5,930 |
5,800 |
5,870 |
-0.17% |
6,900 |
2024/3/7 |
5,950 |
5,950 |
5,790 |
5,880 |
-0.34% |
5,700 |
2024/3/6 |
5,800 |
5,930 |
5,790 |
5,900 |
+0.34% |
5,900 |
2024/3/5 |
5,930 |
5,950 |
5,840 |
5,880 |
-0.84% |
11,100 |
2024/3/4 |
6,130 |
6,180 |
5,880 |
5,930 |
-0.34% |
28,300 |
2024/3/1 |
6,380 |
6,380 |
5,920 |
5,950 |
+6.63% |
63,400 |
2024/2/29 |
5,570 |
5,620 |
5,570 |
5,580 |
+0.18% |
2,200 |
2024/2/28 |
5,570 |
5,600 |
5,570 |
5,570 |
+0.00% |
2,600 |
2024/2/27 |
5,580 |
5,640 |
5,550 |
5,570 |
-0.18% |
14,500 |
2024/2/26 |
5,790 |
5,790 |
5,510 |
5,580 |
-3.63% |
15,600 |
2024/2/22 |
5,590 |
5,800 |
5,590 |
5,790 |
+3.02% |
18,500 |
2024/2/21 |
5,650 |
5,740 |
5,550 |
5,620 |
-0.53% |
10,700 |
2024/2/20 |
5,560 |
5,680 |
5,440 |
5,650 |
+2.36% |
14,400 |
2024/2/19 |
5,370 |
5,570 |
5,350 |
5,520 |
+4.55% |
24,200 |
2024/2/16 |
5,360 |
5,370 |
5,280 |
5,280 |
-0.19% |
4,000 |
2024/2/15 |
5,370 |
5,380 |
5,290 |
5,290 |
-0.38% |
5,700 |
2024/2/14 |
5,240 |
5,330 |
5,240 |
5,310 |
+0.95% |
3,900 |
2024/2/13 |
5,080 |
5,260 |
5,080 |
5,260 |
+2.33% |
12,500 |
2024/2/9 |
5,170 |
5,200 |
5,090 |
5,140 |
-2.47% |
12,700 |
2024/2/8 |
5,260 |
5,310 |
5,160 |
5,270 |
+0.19% |
5,000 |
2024/2/7 |
5,320 |
5,320 |
5,200 |
5,260 |
-1.87% |
3,800 |
2024/2/6 |
5,390 |
5,390 |
5,320 |
5,360 |
-0.56% |
2,400 |
2024/2/5 |
5,470 |
5,470 |
5,320 |
5,390 |
-1.46% |
7,700 |
2024/2/2 |
5,410 |
5,470 |
5,380 |
5,470 |
+1.48% |
4,100 |
2024/2/1 |
5,390 |
5,420 |
5,330 |
5,390 |
-1.64% |
10,900 |
2024/1/31 |
5,600 |
5,630 |
5,380 |
5,480 |
-3.01% |
30,200 |
2024/1/30 |
5,640 |
5,750 |
5,300 |
5,650 |
+11.88% |
57,700 |
2024/1/29 |
4,910 |
5,060 |
4,905 |
5,050 |
+2.96% |
18,300 |
|