日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
5,130 |
5,130 |
5,040 |
5,090 |
+0.20% |
56,500 |
2024/7/25 |
5,100 |
5,120 |
5,040 |
5,080 |
-0.59% |
77,600 |
2024/7/24 |
5,220 |
5,220 |
5,080 |
5,110 |
-2.11% |
63,400 |
2024/7/23 |
5,160 |
5,220 |
5,130 |
5,220 |
+1.75% |
74,600 |
2024/7/22 |
5,200 |
5,200 |
5,100 |
5,130 |
-0.58% |
52,500 |
2024/7/19 |
5,130 |
5,220 |
5,100 |
5,160 |
-0.96% |
83,400 |
2024/7/18 |
5,040 |
5,260 |
5,030 |
5,210 |
+3.78% |
148,300 |
2024/7/17 |
5,000 |
5,020 |
4,970 |
5,020 |
+0.80% |
58,900 |
2024/7/16 |
4,995 |
4,995 |
4,940 |
4,980 |
+0.10% |
60,500 |
2024/7/12 |
4,920 |
4,990 |
4,920 |
4,975 |
+0.81% |
63,100 |
2024/7/11 |
4,935 |
4,945 |
4,905 |
4,935 |
+0.92% |
65,000 |
2024/7/10 |
4,830 |
4,905 |
4,815 |
4,890 |
+1.03% |
84,200 |
2024/7/9 |
4,840 |
4,850 |
4,810 |
4,840 |
+0.10% |
49,600 |
2024/7/8 |
4,830 |
4,840 |
4,805 |
4,835 |
+0.00% |
61,300 |
2024/7/5 |
4,950 |
4,950 |
4,835 |
4,835 |
-1.43% |
64,700 |
2024/7/4 |
4,930 |
4,930 |
4,895 |
4,905 |
-0.10% |
36,800 |
2024/7/3 |
4,900 |
4,910 |
4,865 |
4,910 |
+0.20% |
39,800 |
2024/7/2 |
4,875 |
4,920 |
4,850 |
4,900 |
+0.82% |
63,200 |
2024/7/1 |
4,900 |
4,900 |
4,840 |
4,860 |
+0.41% |
48,700 |
2024/6/28 |
4,855 |
4,875 |
4,835 |
4,840 |
+0.00% |
82,500 |
2024/6/27 |
4,915 |
4,915 |
4,825 |
4,840 |
-1.43% |
95,700 |
2024/6/26 |
4,955 |
4,955 |
4,890 |
4,910 |
-1.01% |
46,400 |
2024/6/25 |
4,900 |
4,990 |
4,900 |
4,960 |
+1.64% |
60,500 |
2024/6/24 |
4,890 |
4,900 |
4,845 |
4,880 |
+1.24% |
62,200 |
2024/6/21 |
4,790 |
4,895 |
4,790 |
4,820 |
+1.80% |
154,700 |
2024/6/20 |
4,750 |
4,765 |
4,705 |
4,735 |
-0.63% |
51,900 |
2024/6/19 |
4,755 |
4,780 |
4,745 |
4,765 |
+0.00% |
33,400 |
2024/6/18 |
4,790 |
4,790 |
4,750 |
4,765 |
+0.00% |
43,700 |
2024/6/17 |
4,815 |
4,815 |
4,730 |
4,765 |
-1.14% |
61,100 |
2024/6/14 |
4,725 |
4,830 |
4,720 |
4,820 |
+1.26% |
71,700 |
2024/6/13 |
4,860 |
4,865 |
4,755 |
4,760 |
-2.16% |
53,600 |
2024/6/12 |
4,895 |
4,895 |
4,860 |
4,865 |
-0.31% |
37,100 |
2024/6/11 |
4,940 |
4,975 |
4,880 |
4,880 |
-1.21% |
43,000 |
2024/6/10 |
4,950 |
4,980 |
4,925 |
4,940 |
-0.30% |
41,300 |
2024/6/7 |
4,940 |
4,980 |
4,940 |
4,955 |
+0.10% |
33,100 |
2024/6/6 |
4,900 |
4,950 |
4,885 |
4,950 |
+1.12% |
36,900 |
2024/6/5 |
4,885 |
4,915 |
4,880 |
4,895 |
-0.41% |
56,500 |
2024/6/4 |
4,935 |
4,940 |
4,880 |
4,915 |
-0.10% |
66,000 |
2024/6/3 |
4,900 |
4,930 |
4,875 |
4,920 |
+0.82% |
59,400 |
2024/5/31 |
4,845 |
4,895 |
4,830 |
4,880 |
+1.14% |
77,800 |
2024/5/30 |
4,750 |
4,830 |
4,750 |
4,825 |
+0.84% |
53,400 |
2024/5/29 |
4,870 |
4,875 |
4,785 |
4,785 |
-1.85% |
72,700 |
2024/5/28 |
4,940 |
4,940 |
4,870 |
4,875 |
-1.22% |
42,900 |
2024/5/27 |
4,935 |
4,950 |
4,900 |
4,935 |
+0.41% |
29,400 |
2024/5/24 |
4,890 |
4,920 |
4,865 |
4,915 |
+0.20% |
35,800 |
2024/5/23 |
4,855 |
4,905 |
4,845 |
4,905 |
+1.03% |
41,400 |
2024/5/22 |
4,905 |
4,950 |
4,850 |
4,855 |
-1.02% |
48,600 |
2024/5/21 |
4,905 |
4,940 |
4,890 |
4,905 |
+0.72% |
50,200 |
2024/5/20 |
4,840 |
4,880 |
4,840 |
4,870 |
+0.72% |
45,800 |
2024/5/17 |
4,850 |
4,870 |
4,825 |
4,835 |
-0.41% |
47,700 |
2024/5/16 |
4,860 |
4,880 |
4,830 |
4,855 |
+0.00% |
57,300 |
2024/5/15 |
4,930 |
4,930 |
4,850 |
4,855 |
-1.32% |
57,800 |
2024/5/14 |
4,970 |
4,970 |
4,880 |
4,920 |
-0.61% |
83,200 |
2024/5/13 |
4,920 |
5,000 |
4,900 |
4,950 |
-2.37% |
118,000 |
2024/5/10 |
5,060 |
5,100 |
5,030 |
5,070 |
+0.20% |
78,200 |
2024/5/9 |
5,010 |
5,060 |
4,990 |
5,060 |
+1.00% |
59,900 |
2024/5/8 |
5,020 |
5,050 |
4,995 |
5,010 |
+0.00% |
41,800 |
2024/5/7 |
5,040 |
5,070 |
4,995 |
5,010 |
-0.60% |
55,000 |
2024/5/2 |
5,030 |
5,050 |
5,020 |
5,040 |
+0.00% |
40,400 |
2024/5/1 |
5,040 |
5,060 |
5,030 |
5,040 |
-0.40% |
33,800 |
2024/4/30 |
5,060 |
5,070 |
5,010 |
5,060 |
+0.20% |
50,800 |
2024/4/26 |
5,010 |
5,070 |
4,970 |
5,050 |
+0.40% |
65,200 |
2024/4/25 |
5,050 |
5,070 |
5,020 |
5,030 |
-0.40% |
47,400 |
2024/4/24 |
5,070 |
5,070 |
5,040 |
5,050 |
-0.20% |
48,000 |
2024/4/23 |
5,060 |
5,080 |
5,030 |
5,060 |
-0.20% |
36,800 |
2024/4/22 |
5,020 |
5,090 |
5,020 |
5,070 |
+2.11% |
62,200 |
2024/4/19 |
5,000 |
5,030 |
4,935 |
4,965 |
-0.90% |
102,400 |
2024/4/18 |
4,980 |
5,030 |
4,980 |
5,010 |
+0.60% |
49,900 |
2024/4/17 |
5,010 |
5,030 |
4,950 |
4,980 |
-0.60% |
68,000 |
2024/4/16 |
5,060 |
5,100 |
4,985 |
5,010 |
-1.76% |
64,700 |
2024/4/15 |
5,060 |
5,120 |
5,050 |
5,100 |
-0.20% |
39,400 |
2024/4/12 |
5,150 |
5,150 |
5,100 |
5,110 |
-0.20% |
50,500 |
2024/4/11 |
5,050 |
5,140 |
5,010 |
5,120 |
+0.79% |
71,400 |
2024/4/10 |
5,070 |
5,100 |
5,060 |
5,080 |
-0.20% |
41,300 |
2024/4/9 |
5,100 |
5,110 |
5,060 |
5,090 |
+0.20% |
38,400 |
2024/4/8 |
5,040 |
5,090 |
5,000 |
5,080 |
+0.40% |
57,400 |
2024/4/5 |
4,985 |
5,060 |
4,980 |
5,060 |
+0.20% |
48,900 |
2024/4/4 |
5,060 |
5,100 |
5,040 |
5,050 |
+0.60% |
74,800 |
2024/4/3 |
5,020 |
5,060 |
4,980 |
5,020 |
+0.00% |
92,600 |
2024/4/2 |
5,090 |
5,120 |
4,995 |
5,020 |
-1.38% |
87,700 |
2024/4/1 |
5,190 |
5,200 |
5,070 |
5,090 |
-1.17% |
81,400 |
2024/3/29 |
5,240 |
5,250 |
5,100 |
5,150 |
+1.58% |
70,400 |
2024/3/28 |
5,220 |
5,220 |
5,060 |
5,070 |
-4.88% |
105,600 |
2024/3/27 |
5,360 |
5,380 |
5,330 |
5,330 |
+0.00% |
142,300 |
2024/3/26 |
5,250 |
5,340 |
5,240 |
5,330 |
+1.52% |
80,100 |
2024/3/25 |
5,230 |
5,270 |
5,220 |
5,250 |
+0.38% |
73,400 |
2024/3/22 |
5,260 |
5,270 |
5,180 |
5,230 |
-0.38% |
66,500 |
2024/3/21 |
5,200 |
5,280 |
5,190 |
5,250 |
+1.16% |
100,200 |
2024/3/19 |
5,090 |
5,190 |
5,050 |
5,190 |
+1.76% |
65,900 |
2024/3/18 |
5,080 |
5,120 |
5,040 |
5,100 |
+0.99% |
61,900 |
2024/3/15 |
5,090 |
5,090 |
5,020 |
5,050 |
+2.23% |
114,100 |
2024/3/14 |
4,920 |
4,940 |
4,875 |
4,940 |
+0.41% |
153,200 |
2024/3/13 |
5,110 |
5,110 |
4,840 |
4,920 |
-3.91% |
300,800 |
2024/3/12 |
5,130 |
5,130 |
5,030 |
5,120 |
-0.39% |
75,000 |
2024/3/11 |
5,190 |
5,200 |
5,080 |
5,140 |
-0.96% |
104,100 |
2024/3/8 |
5,150 |
5,240 |
5,130 |
5,190 |
-0.19% |
89,900 |
2024/3/7 |
5,180 |
5,210 |
5,140 |
5,200 |
+0.19% |
82,400 |
2024/3/6 |
5,120 |
5,230 |
5,120 |
5,190 |
+0.58% |
70,100 |
2024/3/5 |
5,100 |
5,160 |
5,060 |
5,160 |
+0.58% |
56,800 |
2024/3/4 |
5,190 |
5,250 |
5,090 |
5,130 |
-0.97% |
112,700 |
2024/3/1 |
5,200 |
5,210 |
5,160 |
5,180 |
-0.77% |
65,700 |
2024/2/29 |
5,400 |
5,400 |
5,200 |
5,220 |
+0.00% |
127,700 |
2024/2/28 |
5,290 |
5,300 |
5,180 |
5,220 |
-1.32% |
107,200 |
2024/2/27 |
5,250 |
5,380 |
5,240 |
5,290 |
+0.95% |
144,700 |
2024/2/26 |
5,200 |
5,270 |
5,200 |
5,240 |
+0.96% |
72,400 |
2024/2/22 |
5,140 |
5,200 |
5,140 |
5,190 |
+1.17% |
88,700 |
2024/2/21 |
5,050 |
5,130 |
5,020 |
5,130 |
+2.60% |
66,300 |
2024/2/20 |
5,100 |
5,100 |
5,000 |
5,000 |
-1.96% |
74,400 |
2024/2/19 |
5,040 |
5,100 |
5,020 |
5,100 |
+1.19% |
51,100 |
2024/2/16 |
5,000 |
5,090 |
4,980 |
5,040 |
+1.92% |
113,800 |
2024/2/15 |
4,900 |
4,985 |
4,870 |
4,945 |
+1.54% |
144,600 |
2024/2/14 |
5,100 |
5,100 |
4,870 |
4,870 |
-3.94% |
164,700 |
2024/2/13 |
4,730 |
5,100 |
4,720 |
5,070 |
+13.93% |
441,600 |
2024/2/9 |
4,500 |
4,535 |
4,410 |
4,450 |
-1.87% |
132,100 |
2024/2/8 |
4,600 |
4,600 |
4,475 |
4,535 |
-1.63% |
98,500 |
2024/2/7 |
4,575 |
4,630 |
4,555 |
4,610 |
+0.99% |
64,600 |
2024/2/6 |
4,550 |
4,600 |
4,540 |
4,565 |
-0.22% |
68,200 |
2024/2/5 |
4,560 |
4,595 |
4,550 |
4,575 |
+0.44% |
40,800 |
2024/2/2 |
4,560 |
4,585 |
4,525 |
4,555 |
+0.33% |
77,800 |
2024/2/1 |
4,495 |
4,550 |
4,470 |
4,540 |
+0.55% |
70,500 |
2024/1/31 |
4,445 |
4,515 |
4,435 |
4,515 |
+1.57% |
63,800 |
2024/1/30 |
4,440 |
4,465 |
4,430 |
4,445 |
-0.22% |
56,700 |
2024/1/29 |
4,395 |
4,460 |
4,395 |
4,455 |
+1.37% |
43,700 |
|