日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
5,080 |
5,290 |
5,050 |
5,170 |
+0.39% |
396,100 |
2024/7/25 |
5,300 |
5,300 |
5,100 |
5,150 |
-8.20% |
547,400 |
2024/7/24 |
5,670 |
5,720 |
5,600 |
5,610 |
-2.09% |
194,200 |
2024/7/23 |
5,830 |
5,890 |
5,700 |
5,730 |
+0.88% |
266,300 |
2024/7/22 |
5,730 |
5,810 |
5,680 |
5,680 |
-2.57% |
261,600 |
2024/7/19 |
5,680 |
5,840 |
5,570 |
5,830 |
+1.75% |
393,400 |
2024/7/18 |
5,780 |
5,880 |
5,640 |
5,730 |
-6.07% |
639,200 |
2024/7/17 |
6,300 |
6,310 |
6,050 |
6,100 |
-3.17% |
330,900 |
2024/7/16 |
6,260 |
6,350 |
6,170 |
6,300 |
+2.44% |
287,500 |
2024/7/12 |
6,500 |
6,540 |
6,140 |
6,150 |
-8.21% |
672,300 |
2024/7/11 |
6,700 |
6,790 |
6,560 |
6,700 |
+0.60% |
229,500 |
2024/7/10 |
6,480 |
6,660 |
6,460 |
6,660 |
+1.22% |
200,500 |
2024/7/9 |
6,490 |
6,660 |
6,470 |
6,580 |
+2.65% |
181,100 |
2024/7/8 |
6,400 |
6,590 |
6,340 |
6,410 |
+0.63% |
214,300 |
2024/7/5 |
6,320 |
6,470 |
6,250 |
6,370 |
+0.31% |
188,400 |
2024/7/4 |
6,630 |
6,640 |
6,350 |
6,350 |
-3.05% |
265,700 |
2024/7/3 |
6,570 |
6,740 |
6,460 |
6,550 |
-0.91% |
317,500 |
2024/7/2 |
6,480 |
6,690 |
6,430 |
6,610 |
+1.69% |
185,000 |
2024/7/1 |
6,530 |
6,550 |
6,410 |
6,500 |
+0.15% |
139,100 |
2024/6/28 |
6,650 |
6,670 |
6,460 |
6,490 |
-1.52% |
183,000 |
2024/6/27 |
6,520 |
6,690 |
6,480 |
6,590 |
-1.05% |
207,400 |
2024/6/26 |
6,400 |
6,740 |
6,370 |
6,660 |
+5.71% |
367,100 |
2024/6/25 |
6,190 |
6,340 |
6,110 |
6,300 |
+0.16% |
264,800 |
2024/6/24 |
6,290 |
6,350 |
6,200 |
6,290 |
+0.64% |
179,000 |
2024/6/21 |
6,480 |
6,480 |
6,220 |
6,250 |
-4.14% |
350,900 |
2024/6/20 |
6,470 |
6,570 |
6,430 |
6,520 |
-0.46% |
131,600 |
2024/6/19 |
6,510 |
6,690 |
6,480 |
6,550 |
+1.08% |
210,800 |
2024/6/18 |
6,630 |
6,640 |
6,360 |
6,480 |
-0.77% |
234,200 |
2024/6/17 |
6,670 |
6,700 |
6,410 |
6,530 |
-3.55% |
321,800 |
2024/6/14 |
6,680 |
6,940 |
6,640 |
6,770 |
-0.15% |
194,700 |
2024/6/13 |
7,020 |
7,060 |
6,780 |
6,780 |
-1.17% |
296,600 |
2024/6/12 |
6,770 |
6,970 |
6,710 |
6,860 |
+1.78% |
280,400 |
2024/6/11 |
6,670 |
6,900 |
6,650 |
6,740 |
+1.05% |
337,800 |
2024/6/10 |
6,420 |
6,670 |
6,370 |
6,670 |
+3.73% |
320,900 |
2024/6/7 |
6,220 |
6,490 |
6,150 |
6,430 |
+1.74% |
265,700 |
2024/6/6 |
6,430 |
6,490 |
6,310 |
6,320 |
+0.32% |
299,000 |
2024/6/5 |
6,480 |
6,530 |
6,250 |
6,300 |
-4.26% |
448,200 |
2024/6/4 |
6,680 |
6,750 |
6,540 |
6,580 |
-2.95% |
315,300 |
2024/6/3 |
6,820 |
6,890 |
6,680 |
6,780 |
-2.02% |
314,200 |
2024/5/31 |
6,870 |
6,940 |
6,810 |
6,920 |
-0.14% |
241,000 |
2024/5/30 |
6,960 |
7,040 |
6,860 |
6,930 |
-4.15% |
396,800 |
2024/5/29 |
7,400 |
7,480 |
7,210 |
7,230 |
-2.56% |
271,700 |
2024/5/28 |
7,180 |
7,420 |
7,150 |
7,420 |
+4.80% |
537,000 |
2024/5/27 |
6,840 |
7,080 |
6,840 |
7,080 |
+3.36% |
298,900 |
2024/5/24 |
6,920 |
7,210 |
6,820 |
6,850 |
-0.58% |
549,000 |
2024/5/23 |
6,560 |
6,900 |
6,440 |
6,890 |
+5.03% |
595,200 |
2024/5/22 |
6,580 |
6,710 |
6,540 |
6,560 |
-1.06% |
227,600 |
2024/5/21 |
6,850 |
6,950 |
6,630 |
6,630 |
-0.75% |
222,300 |
2024/5/20 |
6,700 |
6,800 |
6,630 |
6,680 |
-0.89% |
245,900 |
2024/5/17 |
6,740 |
6,900 |
6,690 |
6,740 |
-0.44% |
317,500 |
2024/5/16 |
6,680 |
6,910 |
6,580 |
6,770 |
+2.58% |
621,400 |
2024/5/15 |
6,840 |
6,910 |
6,530 |
6,600 |
-2.80% |
621,300 |
2024/5/14 |
7,020 |
7,040 |
6,550 |
6,790 |
-2.30% |
639,800 |
2024/5/13 |
6,830 |
7,100 |
6,770 |
6,950 |
+4.20% |
924,400 |
2024/5/10 |
6,400 |
6,710 |
6,230 |
6,670 |
+16.61% |
1,868,100 |
2024/5/9 |
5,740 |
5,860 |
5,620 |
5,720 |
-0.17% |
437,100 |
2024/5/8 |
5,550 |
5,780 |
5,550 |
5,730 |
+1.96% |
302,700 |
2024/5/7 |
5,670 |
5,740 |
5,560 |
5,620 |
+0.72% |
251,200 |
2024/5/2 |
5,460 |
5,650 |
5,450 |
5,580 |
+1.45% |
187,100 |
2024/5/1 |
5,580 |
5,680 |
5,450 |
5,500 |
-4.01% |
323,100 |
2024/4/30 |
5,710 |
5,820 |
5,670 |
5,730 |
+1.78% |
370,900 |
2024/4/26 |
5,400 |
5,660 |
5,370 |
5,630 |
+6.83% |
641,900 |
2024/4/25 |
5,270 |
5,430 |
5,240 |
5,270 |
-1.68% |
309,100 |
2024/4/24 |
5,300 |
5,420 |
5,250 |
5,360 |
+4.89% |
325,900 |
2024/4/23 |
5,130 |
5,210 |
4,980 |
5,110 |
+1.19% |
384,600 |
2024/4/22 |
4,960 |
5,080 |
4,895 |
5,050 |
+0.40% |
505,900 |
2024/4/19 |
5,310 |
5,350 |
4,930 |
5,030 |
-6.68% |
620,900 |
2024/4/18 |
5,300 |
5,420 |
5,110 |
5,390 |
+0.37% |
498,300 |
2024/4/17 |
5,310 |
5,530 |
5,170 |
5,370 |
+2.09% |
429,600 |
2024/4/16 |
5,440 |
5,460 |
5,210 |
5,260 |
-6.07% |
366,200 |
2024/4/15 |
5,560 |
5,630 |
5,460 |
5,600 |
-2.27% |
417,800 |
2024/4/12 |
5,540 |
5,760 |
5,520 |
5,730 |
+4.18% |
408,600 |
2024/4/11 |
5,400 |
5,510 |
5,340 |
5,500 |
-1.43% |
458,400 |
2024/4/10 |
5,600 |
5,780 |
5,550 |
5,580 |
+0.18% |
520,700 |
2024/4/9 |
5,480 |
5,590 |
5,430 |
5,570 |
+1.27% |
242,000 |
2024/4/8 |
5,650 |
5,660 |
5,390 |
5,500 |
-0.90% |
495,900 |
2024/4/5 |
5,580 |
5,640 |
5,480 |
5,550 |
-2.29% |
331,600 |
2024/4/4 |
5,640 |
5,860 |
5,610 |
5,680 |
+2.53% |
396,900 |
2024/4/3 |
5,620 |
5,750 |
5,480 |
5,540 |
-4.48% |
560,500 |
2024/4/2 |
5,770 |
6,020 |
5,720 |
5,800 |
+1.22% |
423,000 |
2024/4/1 |
6,040 |
6,040 |
5,630 |
5,730 |
-4.02% |
393,300 |
2024/3/29 |
5,770 |
5,980 |
5,720 |
5,970 |
+2.40% |
272,200 |
2024/3/28 |
6,070 |
6,110 |
5,790 |
5,830 |
-5.36% |
533,000 |
2024/3/27 |
6,200 |
6,300 |
6,020 |
6,160 |
+0.82% |
407,000 |
2024/3/26 |
6,060 |
6,330 |
6,060 |
6,110 |
+0.66% |
517,000 |
2024/3/25 |
6,170 |
6,270 |
6,070 |
6,070 |
-1.78% |
298,300 |
2024/3/22 |
5,900 |
6,260 |
5,900 |
6,180 |
+6.19% |
927,000 |
2024/3/21 |
5,710 |
5,910 |
5,500 |
5,820 |
+3.74% |
552,900 |
2024/3/19 |
5,700 |
5,800 |
5,570 |
5,610 |
-3.28% |
337,100 |
2024/3/18 |
5,490 |
5,810 |
5,450 |
5,800 |
+6.23% |
386,900 |
2024/3/15 |
5,260 |
5,480 |
5,230 |
5,460 |
+3.61% |
499,900 |
2024/3/14 |
5,350 |
5,390 |
5,110 |
5,270 |
-2.77% |
660,500 |
2024/3/13 |
5,600 |
5,680 |
5,370 |
5,420 |
-2.17% |
348,400 |
2024/3/12 |
5,340 |
5,730 |
5,320 |
5,540 |
+1.84% |
534,600 |
2024/3/11 |
5,260 |
5,530 |
5,260 |
5,440 |
-5.56% |
725,300 |
2024/3/8 |
5,680 |
5,940 |
5,540 |
5,760 |
-0.52% |
670,900 |
2024/3/7 |
5,910 |
6,020 |
5,730 |
5,790 |
-5.24% |
765,400 |
2024/3/6 |
5,910 |
6,140 |
5,910 |
6,110 |
+0.16% |
393,100 |
2024/3/5 |
6,060 |
6,190 |
5,820 |
6,100 |
+2.01% |
532,700 |
2024/3/4 |
6,040 |
6,150 |
5,960 |
5,980 |
-1.16% |
578,300 |
2024/3/1 |
5,600 |
6,090 |
5,600 |
6,050 |
+8.62% |
743,400 |
2024/2/29 |
5,560 |
5,600 |
5,430 |
5,570 |
-1.07% |
388,800 |
2024/2/28 |
5,540 |
5,690 |
5,490 |
5,630 |
+0.54% |
369,700 |
2024/2/27 |
5,750 |
5,800 |
5,530 |
5,600 |
-2.61% |
494,800 |
2024/2/26 |
5,680 |
5,760 |
5,460 |
5,750 |
+0.88% |
899,500 |
2024/2/22 |
5,580 |
5,740 |
5,480 |
5,700 |
+7.95% |
925,200 |
2024/2/21 |
5,480 |
5,610 |
5,200 |
5,280 |
-2.22% |
845,500 |
2024/2/20 |
5,250 |
5,610 |
5,250 |
5,400 |
+10.09% |
1,636,100 |
2024/2/19 |
5,040 |
5,070 |
4,850 |
4,905 |
-4.57% |
409,200 |
2024/2/16 |
5,180 |
5,270 |
5,050 |
5,140 |
+0.19% |
210,800 |
2024/2/15 |
5,190 |
5,390 |
5,130 |
5,130 |
+0.79% |
345,000 |
2024/2/14 |
4,955 |
5,130 |
4,920 |
5,090 |
+2.52% |
281,700 |
2024/2/13 |
4,975 |
5,020 |
4,825 |
4,965 |
+1.22% |
333,100 |
2024/2/9 |
4,910 |
5,050 |
4,870 |
4,905 |
+0.00% |
376,500 |
2024/2/8 |
4,930 |
4,990 |
4,765 |
4,905 |
-2.29% |
493,300 |
2024/2/7 |
5,120 |
5,130 |
4,740 |
5,020 |
-3.83% |
1,256,200 |
2024/2/6 |
5,110 |
5,280 |
5,090 |
5,220 |
+2.15% |
615,700 |
2024/2/5 |
5,040 |
5,120 |
5,000 |
5,110 |
+0.20% |
307,200 |
2024/2/2 |
5,060 |
5,110 |
5,000 |
5,100 |
+1.39% |
228,000 |
2024/2/1 |
4,940 |
5,090 |
4,905 |
5,030 |
-1.37% |
226,900 |
2024/1/31 |
4,995 |
5,100 |
4,940 |
5,100 |
-1.16% |
313,400 |
2024/1/30 |
5,030 |
5,190 |
5,000 |
5,160 |
+4.14% |
393,600 |
2024/1/29 |
4,840 |
4,990 |
4,810 |
4,955 |
+3.34% |
235,300 |
|