日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
5,650 |
5,693 |
5,541 |
5,568 |
-2.25% |
5,463,600 |
2024/7/25 |
5,780 |
5,807 |
5,662 |
5,696 |
-5.18% |
6,138,800 |
2024/7/24 |
6,130 |
6,142 |
5,993 |
6,007 |
-1.80% |
4,167,300 |
2024/7/23 |
6,130 |
6,133 |
6,057 |
6,117 |
+0.10% |
3,235,700 |
2024/7/22 |
6,183 |
6,203 |
6,095 |
6,111 |
-1.26% |
2,658,700 |
2024/7/19 |
6,116 |
6,190 |
6,068 |
6,189 |
+0.36% |
3,286,000 |
2024/7/18 |
6,070 |
6,247 |
6,057 |
6,167 |
-0.77% |
5,152,100 |
2024/7/17 |
6,260 |
6,339 |
6,215 |
6,215 |
-0.64% |
3,962,700 |
2024/7/16 |
6,334 |
6,336 |
6,251 |
6,255 |
+1.21% |
4,542,800 |
2024/7/12 |
6,282 |
6,335 |
6,170 |
6,180 |
-4.57% |
9,634,900 |
2024/7/11 |
6,602 |
6,679 |
6,476 |
6,476 |
-1.82% |
7,461,100 |
2024/7/10 |
6,362 |
6,596 |
6,358 |
6,596 |
+4.83% |
8,982,000 |
2024/7/9 |
6,226 |
6,314 |
6,175 |
6,292 |
+2.08% |
6,017,500 |
2024/7/8 |
6,249 |
6,259 |
6,152 |
6,164 |
-1.27% |
4,054,400 |
2024/7/5 |
6,190 |
6,247 |
6,136 |
6,243 |
-0.48% |
5,067,300 |
2024/7/4 |
6,245 |
6,291 |
6,187 |
6,273 |
+0.10% |
5,834,200 |
2024/7/3 |
6,337 |
6,338 |
6,192 |
6,267 |
-1.18% |
6,197,400 |
2024/7/2 |
6,200 |
6,348 |
6,182 |
6,342 |
+3.17% |
7,771,600 |
2024/7/1 |
6,090 |
6,175 |
6,056 |
6,147 |
+2.36% |
4,868,200 |
2024/6/28 |
5,900 |
6,042 |
5,880 |
6,005 |
+2.67% |
6,265,400 |
2024/6/27 |
5,845 |
5,904 |
5,783 |
5,849 |
+0.58% |
4,841,400 |
2024/6/26 |
5,767 |
5,815 |
5,726 |
5,815 |
+0.61% |
6,581,100 |
2024/6/25 |
5,585 |
5,780 |
5,546 |
5,780 |
+4.71% |
6,254,500 |
2024/6/24 |
5,495 |
5,562 |
5,450 |
5,520 |
+0.05% |
3,341,300 |
2024/6/21 |
5,540 |
5,583 |
5,510 |
5,517 |
+1.79% |
8,236,600 |
2024/6/20 |
5,430 |
5,448 |
5,345 |
5,420 |
-0.31% |
2,899,200 |
2024/6/19 |
5,370 |
5,484 |
5,365 |
5,437 |
+2.35% |
3,626,700 |
2024/6/18 |
5,352 |
5,355 |
5,273 |
5,312 |
+0.93% |
3,351,900 |
2024/6/17 |
5,390 |
5,390 |
5,259 |
5,263 |
-3.32% |
4,303,100 |
2024/6/14 |
5,372 |
5,498 |
5,352 |
5,444 |
-0.51% |
7,233,100 |
2024/6/13 |
5,642 |
5,642 |
5,432 |
5,472 |
-2.22% |
4,476,400 |
2024/6/12 |
5,597 |
5,619 |
5,549 |
5,596 |
-0.82% |
3,499,000 |
2024/6/11 |
5,645 |
5,705 |
5,620 |
5,642 |
+0.98% |
4,455,800 |
2024/6/10 |
5,492 |
5,604 |
5,490 |
5,587 |
+2.66% |
3,941,300 |
2024/6/7 |
5,434 |
5,462 |
5,394 |
5,442 |
+0.31% |
3,420,400 |
2024/6/6 |
5,431 |
5,443 |
5,378 |
5,425 |
+1.19% |
5,024,000 |
2024/6/5 |
5,410 |
5,434 |
5,330 |
5,361 |
-3.13% |
5,954,100 |
2024/6/4 |
5,632 |
5,682 |
5,458 |
5,534 |
-1.86% |
7,232,300 |
2024/6/3 |
5,574 |
5,650 |
5,536 |
5,639 |
+3.87% |
6,159,500 |
2024/5/31 |
5,342 |
5,454 |
5,315 |
5,429 |
+1.86% |
17,863,900 |
2024/5/30 |
5,300 |
5,375 |
5,255 |
5,330 |
-0.58% |
5,133,300 |
2024/5/29 |
5,364 |
5,484 |
5,343 |
5,361 |
-0.06% |
5,433,300 |
2024/5/28 |
5,360 |
5,369 |
5,317 |
5,364 |
+0.28% |
3,634,800 |
2024/5/27 |
5,248 |
5,349 |
5,223 |
5,349 |
+3.66% |
4,867,200 |
2024/5/24 |
5,091 |
5,189 |
5,079 |
5,160 |
-0.83% |
4,721,000 |
2024/5/23 |
5,144 |
5,209 |
5,102 |
5,203 |
+1.15% |
5,364,900 |
2024/5/22 |
5,107 |
5,227 |
5,057 |
5,144 |
+1.20% |
8,516,200 |
2024/5/21 |
5,314 |
5,397 |
5,073 |
5,083 |
+2.34% |
16,909,300 |
2024/5/20 |
4,892 |
4,995 |
4,883 |
4,967 |
+0.96% |
5,456,700 |
2024/5/17 |
4,890 |
4,942 |
4,884 |
4,920 |
-0.49% |
5,223,200 |
2024/5/16 |
4,964 |
4,978 |
4,866 |
4,944 |
+0.37% |
6,397,800 |
2024/5/15 |
4,905 |
4,954 |
4,894 |
4,926 |
-0.53% |
5,302,100 |
2024/5/14 |
5,000 |
5,025 |
4,880 |
4,952 |
-1.69% |
7,436,000 |
2024/5/13 |
5,071 |
5,083 |
5,002 |
5,037 |
-1.52% |
4,649,800 |
2024/5/10 |
5,062 |
5,164 |
5,041 |
5,115 |
+1.55% |
4,568,900 |
2024/5/9 |
5,004 |
5,058 |
4,981 |
5,037 |
+1.96% |
3,800,800 |
2024/5/8 |
5,016 |
5,073 |
4,925 |
4,940 |
-2.18% |
5,388,700 |
2024/5/7 |
5,100 |
5,115 |
4,992 |
5,050 |
+0.00% |
4,899,000 |
2024/5/2 |
4,975 |
5,069 |
4,972 |
5,050 |
+1.55% |
4,591,900 |
2024/5/1 |
4,985 |
4,994 |
4,928 |
4,973 |
-0.36% |
4,375,700 |
2024/4/30 |
4,965 |
4,991 |
4,880 |
4,991 |
+1.82% |
6,417,400 |
2024/4/26 |
4,817 |
4,918 |
4,790 |
4,902 |
+1.98% |
6,291,900 |
2024/4/25 |
4,854 |
4,927 |
4,790 |
4,807 |
-2.38% |
4,970,300 |
2024/4/24 |
4,822 |
4,925 |
4,802 |
4,924 |
+2.39% |
5,843,600 |
2024/4/23 |
4,790 |
4,841 |
4,782 |
4,809 |
+1.46% |
4,792,100 |
2024/4/22 |
4,688 |
4,760 |
4,685 |
4,740 |
+2.20% |
5,039,400 |
2024/4/19 |
4,667 |
4,668 |
4,558 |
4,638 |
-0.73% |
5,957,900 |
2024/4/18 |
4,588 |
4,716 |
4,578 |
4,672 |
+2.14% |
4,821,200 |
2024/4/17 |
4,647 |
4,677 |
4,574 |
4,574 |
-1.42% |
4,049,000 |
2024/4/16 |
4,770 |
4,776 |
4,600 |
4,640 |
-4.66% |
7,251,400 |
2024/4/15 |
4,732 |
4,867 |
4,726 |
4,867 |
+1.52% |
4,929,600 |
2024/4/12 |
4,810 |
4,810 |
4,745 |
4,794 |
+0.21% |
4,485,600 |
2024/4/11 |
4,735 |
4,805 |
4,713 |
4,784 |
+0.82% |
4,376,900 |
2024/4/10 |
4,774 |
4,797 |
4,745 |
4,745 |
-2.04% |
4,135,500 |
2024/4/9 |
4,807 |
4,867 |
4,802 |
4,844 |
+0.83% |
3,509,200 |
2024/4/8 |
4,773 |
4,869 |
4,760 |
4,804 |
+0.92% |
5,005,000 |
2024/4/5 |
4,690 |
4,777 |
4,664 |
4,760 |
+0.06% |
5,789,400 |
2024/4/4 |
4,644 |
4,810 |
4,638 |
4,757 |
+2.81% |
6,449,100 |
2024/4/3 |
4,640 |
4,680 |
4,588 |
4,627 |
-0.84% |
6,092,000 |
2024/4/2 |
4,631 |
4,765 |
4,623 |
4,666 |
+0.93% |
5,931,900 |
2024/4/1 |
4,773 |
4,788 |
4,590 |
4,623 |
-1.70% |
4,676,300 |
2024/3/29 |
4,742 |
4,776 |
4,697 |
4,703 |
-0.47% |
4,678,600 |
2024/3/28 |
4,700 |
4,757 |
4,683 |
4,725 |
-0.74% |
5,218,100 |
2024/3/27 |
4,730 |
4,783 |
4,728 |
4,760 |
+1.17% |
5,288,800 |
2024/3/26 |
4,703 |
4,718 |
4,662 |
4,705 |
+0.45% |
3,497,700 |
2024/3/25 |
4,794 |
4,794 |
4,684 |
4,684 |
-1.99% |
4,422,500 |
2024/3/22 |
4,800 |
4,829 |
4,764 |
4,779 |
-0.15% |
5,472,800 |
2024/3/21 |
4,748 |
4,796 |
4,706 |
4,786 |
+2.92% |
6,186,600 |
2024/3/19 |
4,540 |
4,660 |
4,534 |
4,650 |
+1.62% |
5,186,200 |
2024/3/18 |
4,520 |
4,648 |
4,507 |
4,576 |
+1.69% |
5,865,100 |
2024/3/15 |
4,406 |
4,527 |
4,406 |
4,500 |
+1.17% |
5,774,300 |
2024/3/14 |
4,418 |
4,463 |
4,401 |
4,448 |
+0.88% |
4,311,900 |
2024/3/13 |
4,456 |
4,490 |
4,375 |
4,409 |
+0.00% |
4,685,900 |
2024/3/12 |
4,385 |
4,416 |
4,331 |
4,409 |
-1.03% |
4,282,500 |
2024/3/11 |
4,560 |
4,560 |
4,376 |
4,455 |
-2.28% |
5,747,900 |
2024/3/8 |
4,533 |
4,623 |
4,461 |
4,559 |
+1.06% |
7,446,100 |
2024/3/7 |
4,485 |
4,542 |
4,453 |
4,511 |
+2.17% |
5,674,500 |
2024/3/6 |
4,375 |
4,424 |
4,335 |
4,415 |
+0.16% |
5,304,700 |
2024/3/5 |
4,376 |
4,408 |
4,335 |
4,408 |
-0.29% |
5,631,700 |
2024/3/4 |
4,450 |
4,463 |
4,393 |
4,421 |
-0.61% |
4,123,400 |
2024/3/1 |
4,378 |
4,493 |
4,378 |
4,448 |
+1.65% |
6,701,000 |
2024/2/29 |
4,400 |
4,416 |
4,320 |
4,376 |
+0.25% |
6,655,500 |
2024/2/28 |
4,395 |
4,411 |
4,333 |
4,365 |
+0.60% |
3,914,900 |
2024/2/27 |
4,320 |
4,376 |
4,312 |
4,339 |
-0.12% |
3,708,700 |
2024/2/26 |
4,220 |
4,369 |
4,220 |
4,344 |
+0.93% |
6,160,800 |
2024/2/22 |
4,308 |
4,331 |
4,261 |
4,304 |
-0.39% |
6,412,100 |
2024/2/21 |
4,370 |
4,374 |
4,299 |
4,321 |
-1.59% |
6,476,100 |
2024/2/20 |
4,480 |
4,494 |
4,352 |
4,391 |
-2.79% |
5,973,000 |
2024/2/19 |
4,464 |
4,518 |
4,436 |
4,517 |
+1.26% |
4,484,700 |
2024/2/16 |
4,498 |
4,520 |
4,409 |
4,461 |
+2.15% |
9,269,300 |
2024/2/15 |
4,365 |
4,448 |
4,323 |
4,367 |
+5.87% |
12,938,500 |
2024/2/14 |
4,207 |
4,242 |
4,122 |
4,125 |
-3.55% |
11,180,300 |
2024/2/13 |
4,063 |
4,297 |
4,050 |
4,277 |
+11.00% |
14,337,900 |
2024/2/9 |
3,902 |
3,907 |
3,853 |
3,853 |
-1.15% |
4,323,700 |
2024/2/8 |
3,894 |
3,925 |
3,849 |
3,898 |
+0.52% |
4,191,600 |
2024/2/7 |
3,840 |
3,884 |
3,823 |
3,878 |
+0.34% |
3,720,900 |
2024/2/6 |
3,899 |
3,923 |
3,849 |
3,865 |
+0.05% |
5,108,100 |
2024/2/5 |
3,849 |
3,886 |
3,803 |
3,863 |
+1.77% |
3,471,900 |
2024/2/2 |
3,870 |
3,874 |
3,776 |
3,796 |
-2.27% |
6,788,300 |
2024/2/1 |
3,880 |
3,909 |
3,856 |
3,884 |
-1.17% |
4,140,100 |
2024/1/31 |
3,852 |
3,935 |
3,837 |
3,930 |
+1.52% |
4,464,200 |
2024/1/30 |
3,835 |
3,895 |
3,819 |
3,871 |
+1.87% |
4,695,900 |
2024/1/29 |
3,724 |
3,800 |
3,721 |
3,800 |
+1.79% |
3,533,900 |
|