日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,680 |
4,755 |
4,655 |
4,680 |
-0.32% |
61,600 |
2024/7/25 |
4,680 |
4,710 |
4,655 |
4,695 |
-1.26% |
64,700 |
2024/7/24 |
4,805 |
4,830 |
4,755 |
4,755 |
-1.14% |
42,400 |
2024/7/23 |
4,825 |
4,900 |
4,790 |
4,810 |
+0.84% |
70,600 |
2024/7/22 |
4,940 |
4,945 |
4,760 |
4,770 |
-3.83% |
70,900 |
2024/7/19 |
4,970 |
5,010 |
4,925 |
4,960 |
-0.40% |
47,800 |
2024/7/18 |
5,030 |
5,050 |
4,980 |
4,980 |
-3.30% |
62,200 |
2024/7/17 |
5,190 |
5,220 |
5,130 |
5,150 |
-0.19% |
32,600 |
2024/7/16 |
5,240 |
5,250 |
5,130 |
5,160 |
-0.39% |
36,300 |
2024/7/12 |
5,220 |
5,270 |
5,140 |
5,180 |
-1.15% |
46,600 |
2024/7/11 |
5,180 |
5,260 |
5,130 |
5,240 |
+1.95% |
54,600 |
2024/7/10 |
5,150 |
5,180 |
5,050 |
5,140 |
+0.59% |
57,400 |
2024/7/9 |
5,050 |
5,130 |
5,050 |
5,110 |
+0.99% |
70,000 |
2024/7/8 |
5,150 |
5,210 |
5,040 |
5,060 |
-1.94% |
53,400 |
2024/7/5 |
5,260 |
5,260 |
5,140 |
5,160 |
-1.71% |
56,700 |
2024/7/4 |
5,220 |
5,280 |
5,200 |
5,250 |
+1.35% |
47,200 |
2024/7/3 |
5,100 |
5,210 |
5,050 |
5,180 |
+2.17% |
45,900 |
2024/7/2 |
5,070 |
5,120 |
5,050 |
5,070 |
-0.78% |
53,800 |
2024/7/1 |
5,250 |
5,250 |
5,110 |
5,110 |
-2.48% |
52,200 |
2024/6/28 |
5,250 |
5,340 |
5,200 |
5,240 |
-0.19% |
104,100 |
2024/6/27 |
5,020 |
5,260 |
5,020 |
5,250 |
+4.37% |
120,300 |
2024/6/26 |
4,965 |
5,070 |
4,960 |
5,030 |
+1.51% |
77,700 |
2024/6/25 |
4,945 |
4,975 |
4,925 |
4,955 |
-0.20% |
41,600 |
2024/6/24 |
4,940 |
4,995 |
4,935 |
4,965 |
+0.81% |
80,500 |
2024/6/21 |
4,945 |
4,970 |
4,895 |
4,925 |
+0.31% |
96,900 |
2024/6/20 |
4,870 |
4,960 |
4,850 |
4,910 |
+1.55% |
117,400 |
2024/6/19 |
4,825 |
4,875 |
4,805 |
4,835 |
+0.10% |
57,800 |
2024/6/18 |
4,820 |
4,865 |
4,795 |
4,830 |
+0.31% |
55,000 |
2024/6/17 |
4,760 |
4,815 |
4,705 |
4,815 |
+0.00% |
73,000 |
2024/6/14 |
4,670 |
4,830 |
4,670 |
4,815 |
+3.88% |
114,600 |
2024/6/13 |
4,790 |
4,820 |
4,635 |
4,635 |
-3.44% |
73,500 |
2024/6/12 |
4,730 |
4,820 |
4,705 |
4,800 |
+0.21% |
81,300 |
2024/6/11 |
4,880 |
4,880 |
4,775 |
4,790 |
-1.94% |
107,600 |
2024/6/10 |
4,800 |
4,895 |
4,800 |
4,885 |
+1.35% |
127,500 |
2024/6/7 |
4,735 |
4,915 |
4,735 |
4,820 |
+1.47% |
180,500 |
2024/6/6 |
4,840 |
4,850 |
4,705 |
4,750 |
+1.06% |
94,700 |
2024/6/5 |
4,870 |
4,910 |
4,695 |
4,700 |
-3.49% |
124,700 |
2024/6/4 |
4,760 |
4,880 |
4,720 |
4,870 |
+1.88% |
133,800 |
2024/6/3 |
4,820 |
4,845 |
4,770 |
4,780 |
-0.10% |
99,800 |
2024/5/31 |
4,645 |
4,795 |
4,645 |
4,785 |
+1.92% |
141,300 |
2024/5/30 |
4,605 |
4,760 |
4,545 |
4,695 |
+0.54% |
128,600 |
2024/5/29 |
4,710 |
4,740 |
4,665 |
4,670 |
+0.11% |
85,100 |
2024/5/28 |
4,640 |
4,710 |
4,605 |
4,665 |
+1.30% |
90,900 |
2024/5/27 |
4,590 |
4,635 |
4,585 |
4,605 |
+0.33% |
45,400 |
2024/5/24 |
4,590 |
4,650 |
4,555 |
4,590 |
-0.65% |
62,300 |
2024/5/23 |
4,615 |
4,695 |
4,560 |
4,620 |
+1.09% |
132,500 |
2024/5/22 |
4,835 |
4,900 |
4,535 |
4,570 |
-6.06% |
256,200 |
2024/5/21 |
4,670 |
4,875 |
4,670 |
4,865 |
+5.19% |
242,500 |
2024/5/20 |
4,570 |
4,645 |
4,560 |
4,625 |
+1.54% |
127,100 |
2024/5/17 |
4,460 |
4,565 |
4,425 |
4,555 |
+1.22% |
219,200 |
2024/5/16 |
4,405 |
4,595 |
4,355 |
4,500 |
-8.07% |
645,800 |
2024/5/15 |
4,955 |
5,020 |
4,885 |
4,895 |
-1.21% |
189,800 |
2024/5/14 |
5,020 |
5,030 |
4,840 |
4,955 |
-2.46% |
177,200 |
2024/5/13 |
4,980 |
5,080 |
4,940 |
5,080 |
+1.20% |
88,900 |
2024/5/10 |
5,060 |
5,100 |
4,995 |
5,020 |
-0.20% |
69,000 |
2024/5/9 |
4,905 |
5,070 |
4,895 |
5,030 |
+1.82% |
79,000 |
2024/5/8 |
5,060 |
5,080 |
4,940 |
4,940 |
-2.18% |
97,800 |
2024/5/7 |
5,070 |
5,090 |
5,020 |
5,050 |
+0.80% |
60,900 |
2024/5/2 |
4,965 |
5,040 |
4,935 |
5,010 |
+0.80% |
76,500 |
2024/5/1 |
4,900 |
4,970 |
4,850 |
4,970 |
+0.10% |
96,300 |
2024/4/30 |
5,000 |
5,060 |
4,945 |
4,965 |
+0.30% |
113,500 |
2024/4/26 |
4,935 |
4,980 |
4,795 |
4,950 |
+2.38% |
182,500 |
2024/4/25 |
4,930 |
4,945 |
4,835 |
4,835 |
-2.03% |
115,000 |
2024/4/24 |
4,845 |
4,975 |
4,830 |
4,935 |
+3.35% |
137,600 |
2024/4/23 |
4,905 |
4,950 |
4,720 |
4,775 |
-2.15% |
172,100 |
2024/4/22 |
4,970 |
4,990 |
4,820 |
4,880 |
-0.51% |
128,800 |
2024/4/19 |
5,110 |
5,130 |
4,800 |
4,905 |
-4.76% |
254,200 |
2024/4/18 |
5,030 |
5,210 |
4,975 |
5,150 |
+1.18% |
109,000 |
2024/4/17 |
5,180 |
5,210 |
5,040 |
5,090 |
-1.17% |
143,200 |
2024/4/16 |
5,400 |
5,410 |
5,150 |
5,150 |
-4.98% |
156,300 |
2024/4/15 |
5,400 |
5,420 |
5,340 |
5,420 |
+0.00% |
90,700 |
2024/4/12 |
5,470 |
5,480 |
5,370 |
5,420 |
+0.37% |
113,700 |
2024/4/11 |
5,370 |
5,440 |
5,330 |
5,400 |
+0.00% |
184,700 |
2024/4/10 |
5,250 |
5,460 |
5,250 |
5,400 |
+2.47% |
151,800 |
2024/4/9 |
5,230 |
5,290 |
5,210 |
5,270 |
+1.15% |
113,700 |
2024/4/8 |
5,210 |
5,250 |
5,170 |
5,210 |
-0.57% |
137,200 |
2024/4/5 |
5,150 |
5,240 |
5,090 |
5,240 |
-0.19% |
117,900 |
2024/4/4 |
5,270 |
5,300 |
5,230 |
5,250 |
+0.00% |
104,100 |
2024/4/3 |
5,230 |
5,290 |
5,160 |
5,250 |
-0.57% |
130,900 |
2024/4/2 |
5,250 |
5,320 |
5,240 |
5,280 |
+0.00% |
129,500 |
2024/4/1 |
5,330 |
5,360 |
5,210 |
5,280 |
+0.00% |
150,500 |
2024/3/29 |
5,200 |
5,330 |
5,200 |
5,280 |
+0.76% |
134,800 |
2024/3/28 |
5,240 |
5,390 |
5,230 |
5,240 |
+0.38% |
140,200 |
2024/3/27 |
5,250 |
5,260 |
5,150 |
5,220 |
-0.38% |
134,000 |
2024/3/26 |
5,150 |
5,270 |
5,120 |
5,240 |
+0.96% |
110,400 |
2024/3/25 |
5,280 |
5,340 |
5,170 |
5,190 |
-0.38% |
197,400 |
2024/3/22 |
5,200 |
5,220 |
5,110 |
5,210 |
+1.17% |
116,000 |
2024/3/21 |
5,070 |
5,180 |
5,020 |
5,150 |
+3.10% |
181,800 |
2024/3/19 |
4,930 |
5,070 |
4,905 |
4,995 |
+1.94% |
178,900 |
2024/3/18 |
4,870 |
4,915 |
4,800 |
4,900 |
+2.51% |
113,800 |
2024/3/15 |
4,755 |
4,835 |
4,730 |
4,780 |
+0.21% |
109,000 |
2024/3/14 |
4,800 |
4,810 |
4,700 |
4,770 |
-1.34% |
123,500 |
2024/3/13 |
4,845 |
4,980 |
4,760 |
4,835 |
+1.26% |
175,900 |
2024/3/12 |
4,670 |
4,775 |
4,550 |
4,775 |
+0.74% |
276,700 |
2024/3/11 |
4,760 |
4,810 |
4,645 |
4,740 |
-2.27% |
264,000 |
2024/3/8 |
4,660 |
4,915 |
4,650 |
4,850 |
+3.52% |
287,100 |
2024/3/7 |
4,700 |
4,720 |
4,570 |
4,685 |
+1.08% |
263,700 |
2024/3/6 |
4,455 |
4,635 |
4,450 |
4,635 |
+2.43% |
175,100 |
2024/3/5 |
4,420 |
4,560 |
4,395 |
4,525 |
+2.61% |
178,700 |
2024/3/4 |
4,630 |
4,640 |
4,400 |
4,410 |
-5.26% |
305,700 |
2024/3/1 |
4,365 |
4,705 |
4,325 |
4,655 |
+8.13% |
608,200 |
2024/2/29 |
4,230 |
4,315 |
4,210 |
4,305 |
+1.18% |
233,300 |
2024/2/28 |
4,220 |
4,325 |
4,195 |
4,255 |
+2.78% |
329,100 |
2024/2/27 |
4,095 |
4,160 |
4,075 |
4,140 |
+2.48% |
181,500 |
2024/2/26 |
4,095 |
4,145 |
4,040 |
4,040 |
-0.37% |
164,000 |
2024/2/22 |
4,020 |
4,060 |
3,990 |
4,055 |
+1.76% |
118,500 |
2024/2/21 |
4,090 |
4,090 |
3,950 |
3,985 |
-3.39% |
217,400 |
2024/2/20 |
4,035 |
4,170 |
3,990 |
4,125 |
+4.04% |
348,900 |
2024/2/19 |
3,900 |
3,980 |
3,885 |
3,965 |
+1.15% |
100,600 |
2024/2/16 |
3,950 |
3,970 |
3,910 |
3,920 |
+0.26% |
143,100 |
2024/2/15 |
3,925 |
3,945 |
3,905 |
3,910 |
+0.77% |
102,900 |
2024/2/14 |
3,910 |
3,915 |
3,840 |
3,880 |
-1.02% |
104,300 |
2024/2/13 |
3,885 |
3,920 |
3,845 |
3,920 |
+1.82% |
118,600 |
2024/2/9 |
3,825 |
3,890 |
3,820 |
3,850 |
+1.05% |
102,900 |
2024/2/8 |
3,820 |
3,850 |
3,765 |
3,810 |
+0.13% |
126,400 |
2024/2/7 |
3,790 |
3,825 |
3,770 |
3,805 |
+0.00% |
159,300 |
2024/2/6 |
3,855 |
3,890 |
3,805 |
3,805 |
-1.81% |
221,700 |
2024/2/5 |
3,920 |
3,955 |
3,865 |
3,875 |
-1.15% |
198,700 |
2024/2/2 |
3,960 |
3,995 |
3,900 |
3,920 |
-1.01% |
222,800 |
2024/2/1 |
4,070 |
4,140 |
3,935 |
3,960 |
-4.35% |
395,200 |
2024/1/31 |
4,110 |
4,145 |
4,080 |
4,140 |
+0.24% |
242,700 |
2024/1/30 |
4,120 |
4,160 |
4,080 |
4,130 |
+0.85% |
156,500 |
2024/1/29 |
4,025 |
4,125 |
4,025 |
4,095 |
+3.28% |
202,600 |
|