日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,320 |
4,360 |
4,280 |
4,300 |
-0.35% |
137,000 |
2024/7/25 |
4,475 |
4,480 |
4,315 |
4,315 |
-4.54% |
160,000 |
2024/7/24 |
4,590 |
4,625 |
4,520 |
4,520 |
-2.16% |
78,000 |
2024/7/23 |
4,565 |
4,630 |
4,565 |
4,620 |
+1.76% |
75,500 |
2024/7/22 |
4,630 |
4,640 |
4,540 |
4,540 |
-2.05% |
66,000 |
2024/7/19 |
4,685 |
4,685 |
4,570 |
4,635 |
-0.96% |
73,700 |
2024/7/18 |
4,600 |
4,690 |
4,600 |
4,680 |
+0.97% |
77,800 |
2024/7/17 |
4,600 |
4,670 |
4,580 |
4,635 |
+1.87% |
80,100 |
2024/7/16 |
4,555 |
4,615 |
4,535 |
4,550 |
+0.11% |
77,600 |
2024/7/12 |
4,540 |
4,605 |
4,525 |
4,545 |
-1.20% |
84,200 |
2024/7/11 |
4,620 |
4,635 |
4,570 |
4,600 |
+0.33% |
69,700 |
2024/7/10 |
4,530 |
4,600 |
4,530 |
4,585 |
+1.21% |
125,600 |
2024/7/9 |
4,570 |
4,590 |
4,525 |
4,530 |
-0.55% |
100,200 |
2024/7/8 |
4,540 |
4,590 |
4,500 |
4,555 |
-1.19% |
141,100 |
2024/7/5 |
4,780 |
4,800 |
4,610 |
4,610 |
-3.96% |
149,700 |
2024/7/4 |
4,790 |
4,850 |
4,770 |
4,800 |
-0.10% |
69,600 |
2024/7/3 |
4,850 |
4,855 |
4,770 |
4,805 |
-1.03% |
109,600 |
2024/7/2 |
4,800 |
4,940 |
4,790 |
4,855 |
+1.04% |
118,300 |
2024/7/1 |
4,825 |
4,835 |
4,775 |
4,805 |
+0.52% |
128,100 |
2024/6/28 |
4,745 |
4,825 |
4,745 |
4,780 |
+1.06% |
133,800 |
2024/6/27 |
4,680 |
4,765 |
4,675 |
4,730 |
+0.21% |
89,000 |
2024/6/26 |
4,715 |
4,750 |
4,690 |
4,720 |
+0.11% |
77,300 |
2024/6/25 |
4,625 |
4,745 |
4,610 |
4,715 |
+2.50% |
119,200 |
2024/6/24 |
4,610 |
4,620 |
4,525 |
4,600 |
-0.22% |
90,800 |
2024/6/21 |
4,620 |
4,640 |
4,585 |
4,610 |
+0.88% |
99,000 |
2024/6/20 |
4,525 |
4,590 |
4,490 |
4,570 |
+0.44% |
106,700 |
2024/6/19 |
4,525 |
4,610 |
4,520 |
4,550 |
+0.55% |
59,000 |
2024/6/18 |
4,555 |
4,560 |
4,475 |
4,525 |
+0.56% |
48,200 |
2024/6/17 |
4,545 |
4,575 |
4,480 |
4,500 |
-1.42% |
106,300 |
2024/6/14 |
4,490 |
4,600 |
4,470 |
4,565 |
+2.01% |
189,500 |
2024/6/13 |
4,565 |
4,575 |
4,475 |
4,475 |
-2.19% |
80,600 |
2024/6/12 |
4,620 |
4,635 |
4,550 |
4,575 |
-2.35% |
101,300 |
2024/6/11 |
4,745 |
4,785 |
4,685 |
4,685 |
-0.85% |
54,400 |
2024/6/10 |
4,690 |
4,750 |
4,680 |
4,725 |
+1.39% |
69,900 |
2024/6/7 |
4,645 |
4,735 |
4,630 |
4,660 |
-0.11% |
60,900 |
2024/6/6 |
4,710 |
4,740 |
4,625 |
4,665 |
-1.06% |
128,100 |
2024/6/5 |
4,750 |
4,765 |
4,625 |
4,715 |
-3.48% |
161,200 |
2024/6/4 |
5,040 |
5,080 |
4,850 |
4,885 |
-2.69% |
195,900 |
2024/6/3 |
4,935 |
5,060 |
4,910 |
5,020 |
+2.34% |
146,800 |
2024/5/31 |
4,675 |
4,925 |
4,675 |
4,905 |
+5.48% |
261,100 |
2024/5/30 |
4,630 |
4,685 |
4,565 |
4,650 |
-0.75% |
86,000 |
2024/5/29 |
4,780 |
4,795 |
4,680 |
4,685 |
-1.88% |
146,000 |
2024/5/28 |
4,820 |
4,875 |
4,760 |
4,775 |
-1.24% |
122,700 |
2024/5/27 |
4,755 |
4,875 |
4,745 |
4,835 |
+2.22% |
177,100 |
2024/5/24 |
4,660 |
4,780 |
4,625 |
4,730 |
+1.07% |
152,600 |
2024/5/23 |
4,595 |
4,680 |
4,530 |
4,680 |
+2.30% |
171,100 |
2024/5/22 |
4,475 |
4,595 |
4,455 |
4,575 |
+2.01% |
140,000 |
2024/5/21 |
4,460 |
4,625 |
4,460 |
4,485 |
+0.79% |
215,400 |
2024/5/20 |
4,365 |
4,460 |
4,365 |
4,450 |
+2.18% |
89,500 |
2024/5/17 |
4,340 |
4,390 |
4,330 |
4,355 |
+0.35% |
75,500 |
2024/5/16 |
4,385 |
4,400 |
4,330 |
4,340 |
-1.59% |
103,400 |
2024/5/15 |
4,465 |
4,485 |
4,350 |
4,410 |
-0.68% |
88,200 |
2024/5/14 |
4,455 |
4,470 |
4,390 |
4,440 |
-0.56% |
92,900 |
2024/5/13 |
4,380 |
4,470 |
4,360 |
4,465 |
+2.06% |
132,600 |
2024/5/10 |
4,340 |
4,415 |
4,310 |
4,375 |
+1.16% |
123,100 |
2024/5/9 |
4,380 |
4,380 |
4,315 |
4,325 |
-0.35% |
112,200 |
2024/5/8 |
4,300 |
4,410 |
4,280 |
4,340 |
+0.23% |
213,500 |
2024/5/7 |
4,460 |
4,470 |
4,330 |
4,330 |
-3.78% |
238,100 |
2024/5/2 |
4,760 |
4,760 |
4,425 |
4,500 |
-4.66% |
419,200 |
2024/5/1 |
4,695 |
4,745 |
4,635 |
4,720 |
+0.32% |
140,200 |
2024/4/30 |
4,570 |
4,710 |
4,540 |
4,705 |
+1.62% |
119,300 |
2024/4/26 |
4,650 |
4,695 |
4,565 |
4,630 |
-0.32% |
160,200 |
2024/4/25 |
4,655 |
4,695 |
4,635 |
4,645 |
-1.28% |
105,200 |
2024/4/24 |
4,670 |
4,730 |
4,640 |
4,705 |
+0.32% |
121,700 |
2024/4/23 |
4,675 |
4,750 |
4,665 |
4,690 |
+0.97% |
124,100 |
2024/4/22 |
4,545 |
4,645 |
4,520 |
4,645 |
+4.15% |
168,900 |
2024/4/19 |
4,490 |
4,515 |
4,385 |
4,460 |
-1.22% |
134,000 |
2024/4/18 |
4,365 |
4,530 |
4,355 |
4,515 |
+3.44% |
111,800 |
2024/4/17 |
4,460 |
4,490 |
4,325 |
4,365 |
-2.57% |
149,500 |
2024/4/16 |
4,565 |
4,640 |
4,475 |
4,480 |
-3.14% |
113,500 |
2024/4/15 |
4,625 |
4,655 |
4,540 |
4,625 |
-0.43% |
109,400 |
2024/4/12 |
4,585 |
4,645 |
4,555 |
4,645 |
+2.31% |
132,000 |
2024/4/11 |
4,425 |
4,540 |
4,420 |
4,540 |
+1.34% |
103,100 |
2024/4/10 |
4,475 |
4,525 |
4,475 |
4,480 |
-0.99% |
77,200 |
2024/4/9 |
4,510 |
4,550 |
4,510 |
4,525 |
+0.22% |
64,700 |
2024/4/8 |
4,530 |
4,545 |
4,480 |
4,515 |
+0.11% |
100,800 |
2024/4/5 |
4,485 |
4,535 |
4,455 |
4,510 |
-1.74% |
90,300 |
2024/4/4 |
4,560 |
4,630 |
4,540 |
4,590 |
+1.66% |
91,500 |
2024/4/3 |
4,450 |
4,570 |
4,410 |
4,515 |
+0.89% |
154,600 |
2024/4/2 |
4,685 |
4,700 |
4,475 |
4,475 |
-3.76% |
170,600 |
2024/4/1 |
4,890 |
4,900 |
4,650 |
4,650 |
-4.62% |
130,200 |
2024/3/29 |
4,690 |
4,895 |
4,685 |
4,875 |
+4.06% |
172,700 |
2024/3/28 |
4,700 |
4,745 |
4,655 |
4,685 |
-1.68% |
113,000 |
2024/3/27 |
4,780 |
4,805 |
4,740 |
4,765 |
+0.63% |
157,100 |
2024/3/26 |
4,750 |
4,790 |
4,675 |
4,735 |
+0.11% |
92,600 |
2024/3/25 |
4,860 |
4,870 |
4,730 |
4,730 |
-3.86% |
155,700 |
2024/3/22 |
4,935 |
4,970 |
4,825 |
4,920 |
+0.20% |
154,200 |
2024/3/21 |
4,760 |
4,955 |
4,730 |
4,910 |
+4.69% |
255,700 |
2024/3/19 |
4,680 |
4,765 |
4,620 |
4,690 |
+0.75% |
207,800 |
2024/3/18 |
4,700 |
4,710 |
4,630 |
4,655 |
+0.22% |
143,300 |
2024/3/15 |
4,615 |
4,735 |
4,590 |
4,645 |
-0.21% |
175,700 |
2024/3/14 |
4,765 |
4,765 |
4,630 |
4,655 |
-0.96% |
165,300 |
2024/3/13 |
4,835 |
4,835 |
4,635 |
4,700 |
-0.84% |
177,700 |
2024/3/12 |
4,720 |
4,760 |
4,590 |
4,740 |
+0.32% |
226,200 |
2024/3/11 |
5,010 |
5,010 |
4,655 |
4,725 |
-6.06% |
279,900 |
2024/3/8 |
4,865 |
5,080 |
4,815 |
5,030 |
+3.71% |
283,600 |
2024/3/7 |
4,710 |
4,860 |
4,695 |
4,850 |
+3.30% |
264,300 |
2024/3/6 |
4,620 |
4,730 |
4,590 |
4,695 |
+1.84% |
175,100 |
2024/3/5 |
4,510 |
4,660 |
4,490 |
4,610 |
+2.56% |
170,400 |
2024/3/4 |
4,535 |
4,560 |
4,470 |
4,495 |
-1.96% |
134,800 |
2024/3/1 |
4,510 |
4,585 |
4,495 |
4,585 |
+1.55% |
161,800 |
2024/2/29 |
4,455 |
4,545 |
4,385 |
4,515 |
+1.80% |
218,200 |
2024/2/28 |
4,310 |
4,485 |
4,305 |
4,435 |
+3.38% |
289,500 |
2024/2/27 |
4,240 |
4,385 |
4,210 |
4,290 |
+1.06% |
236,900 |
2024/2/26 |
4,130 |
4,245 |
4,120 |
4,245 |
+3.03% |
190,800 |
2024/2/22 |
4,120 |
4,155 |
4,105 |
4,120 |
+0.24% |
96,200 |
2024/2/21 |
4,110 |
4,145 |
4,080 |
4,110 |
-0.12% |
76,000 |
2024/2/20 |
4,210 |
4,210 |
4,090 |
4,115 |
-1.79% |
134,800 |
2024/2/19 |
4,090 |
4,190 |
4,090 |
4,190 |
+3.08% |
147,200 |
2024/2/16 |
4,030 |
4,085 |
4,015 |
4,065 |
+1.88% |
116,600 |
2024/2/15 |
4,030 |
4,060 |
3,990 |
3,990 |
-0.87% |
131,500 |
2024/2/14 |
4,060 |
4,075 |
4,010 |
4,025 |
-1.11% |
91,900 |
2024/2/13 |
4,065 |
4,080 |
4,015 |
4,070 |
+0.49% |
109,700 |
2024/2/9 |
4,085 |
4,085 |
3,990 |
4,050 |
-0.37% |
144,200 |
2024/2/8 |
4,175 |
4,180 |
4,065 |
4,065 |
-2.75% |
154,700 |
2024/2/7 |
4,010 |
4,185 |
4,000 |
4,180 |
+4.63% |
294,000 |
2024/2/6 |
4,050 |
4,050 |
3,985 |
3,995 |
-1.36% |
214,500 |
2024/2/5 |
4,080 |
4,120 |
4,020 |
4,050 |
+0.00% |
290,200 |
2024/2/2 |
4,135 |
4,145 |
4,020 |
4,050 |
-2.06% |
278,600 |
2024/2/1 |
4,205 |
4,230 |
4,070 |
4,135 |
-5.05% |
502,400 |
2024/1/31 |
4,250 |
4,360 |
4,195 |
4,355 |
+2.59% |
262,100 |
2024/1/30 |
4,260 |
4,260 |
4,225 |
4,245 |
-0.35% |
111,600 |
2024/1/29 |
4,220 |
4,275 |
4,215 |
4,260 |
+1.43% |
119,400 |
|