日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
5,293 |
5,349 |
5,259 |
5,287 |
+0.82% |
480,600 |
2024/7/25 |
5,230 |
5,320 |
5,219 |
5,244 |
-0.13% |
770,800 |
2024/7/24 |
5,306 |
5,320 |
5,242 |
5,251 |
-0.92% |
507,300 |
2024/7/23 |
5,260 |
5,319 |
5,234 |
5,300 |
+0.80% |
555,800 |
2024/7/22 |
5,220 |
5,258 |
5,160 |
5,258 |
+0.90% |
602,000 |
2024/7/19 |
5,086 |
5,211 |
5,036 |
5,211 |
+3.15% |
1,188,100 |
2024/7/18 |
5,086 |
5,123 |
5,015 |
5,052 |
-0.53% |
1,026,400 |
2024/7/17 |
4,976 |
5,079 |
4,901 |
5,079 |
+11.97% |
3,219,000 |
2024/7/16 |
4,541 |
4,588 |
4,473 |
4,536 |
+0.67% |
1,121,600 |
2024/7/12 |
4,490 |
4,588 |
4,482 |
4,506 |
-0.44% |
951,500 |
2024/7/11 |
4,480 |
4,554 |
4,470 |
4,526 |
+0.51% |
779,700 |
2024/7/10 |
4,523 |
4,557 |
4,460 |
4,503 |
-0.44% |
930,100 |
2024/7/9 |
4,560 |
4,560 |
4,486 |
4,523 |
-1.46% |
1,063,800 |
2024/7/8 |
4,687 |
4,694 |
4,587 |
4,590 |
-2.44% |
585,100 |
2024/7/5 |
4,742 |
4,747 |
4,683 |
4,705 |
-1.11% |
402,900 |
2024/7/4 |
4,754 |
4,812 |
4,754 |
4,758 |
+0.46% |
312,200 |
2024/7/3 |
4,737 |
4,766 |
4,708 |
4,736 |
-0.75% |
340,500 |
2024/7/2 |
4,791 |
4,815 |
4,727 |
4,772 |
-0.15% |
404,600 |
2024/7/1 |
4,835 |
4,848 |
4,768 |
4,779 |
+1.59% |
611,600 |
2024/6/28 |
4,725 |
4,746 |
4,688 |
4,704 |
+0.43% |
388,200 |
2024/6/27 |
4,682 |
4,714 |
4,662 |
4,684 |
-0.09% |
302,600 |
2024/6/26 |
4,698 |
4,738 |
4,681 |
4,688 |
+0.88% |
457,200 |
2024/6/25 |
4,667 |
4,677 |
4,623 |
4,647 |
+0.26% |
347,800 |
2024/6/24 |
4,640 |
4,671 |
4,620 |
4,635 |
+0.17% |
335,700 |
2024/6/21 |
4,650 |
4,696 |
4,627 |
4,627 |
-0.41% |
565,700 |
2024/6/20 |
4,719 |
4,739 |
4,601 |
4,646 |
-0.51% |
356,800 |
2024/6/19 |
4,700 |
4,724 |
4,629 |
4,670 |
-0.91% |
472,100 |
2024/6/18 |
4,635 |
4,728 |
4,631 |
4,713 |
+2.70% |
745,400 |
2024/6/17 |
4,640 |
4,654 |
4,552 |
4,589 |
-0.93% |
587,600 |
2024/6/14 |
4,664 |
4,705 |
4,601 |
4,632 |
-0.49% |
693,400 |
2024/6/13 |
4,695 |
4,726 |
4,623 |
4,655 |
-0.79% |
728,400 |
2024/6/12 |
5,050 |
5,058 |
4,692 |
4,692 |
-8.18% |
1,421,200 |
2024/6/11 |
5,112 |
5,138 |
5,107 |
5,110 |
-0.45% |
239,200 |
2024/6/10 |
5,058 |
5,142 |
5,058 |
5,133 |
+0.25% |
250,300 |
2024/6/7 |
5,070 |
5,144 |
5,070 |
5,120 |
+0.63% |
314,000 |
2024/6/6 |
5,116 |
5,146 |
5,065 |
5,088 |
-0.47% |
297,600 |
2024/6/5 |
5,111 |
5,163 |
5,087 |
5,112 |
+0.59% |
472,300 |
2024/6/4 |
4,971 |
5,092 |
4,971 |
5,082 |
+1.60% |
257,400 |
2024/6/3 |
4,998 |
5,020 |
4,951 |
5,002 |
+0.79% |
315,000 |
2024/5/31 |
4,904 |
4,983 |
4,904 |
4,963 |
+1.64% |
672,300 |
2024/5/30 |
4,814 |
4,908 |
4,780 |
4,883 |
+0.89% |
461,300 |
2024/5/29 |
4,970 |
4,970 |
4,810 |
4,840 |
-2.79% |
686,600 |
2024/5/28 |
4,932 |
4,986 |
4,886 |
4,979 |
+1.18% |
477,600 |
2024/5/27 |
4,908 |
4,934 |
4,868 |
4,921 |
+1.46% |
357,300 |
2024/5/24 |
4,810 |
4,878 |
4,808 |
4,850 |
+0.17% |
282,300 |
2024/5/23 |
4,886 |
4,930 |
4,842 |
4,842 |
-1.06% |
390,300 |
2024/5/22 |
4,835 |
4,927 |
4,821 |
4,894 |
+1.20% |
535,700 |
2024/5/21 |
4,901 |
4,912 |
4,836 |
4,836 |
-0.72% |
386,100 |
2024/5/20 |
4,940 |
4,969 |
4,859 |
4,871 |
-1.72% |
523,500 |
2024/5/17 |
4,950 |
5,007 |
4,933 |
4,956 |
-0.06% |
425,000 |
2024/5/16 |
4,950 |
4,998 |
4,909 |
4,959 |
+1.12% |
369,600 |
2024/5/15 |
5,079 |
5,086 |
4,897 |
4,904 |
-3.67% |
612,000 |
2024/5/14 |
5,042 |
5,148 |
5,042 |
5,091 |
+0.87% |
361,000 |
2024/5/13 |
5,074 |
5,122 |
5,045 |
5,047 |
-0.53% |
324,000 |
2024/5/10 |
5,081 |
5,116 |
5,014 |
5,074 |
+1.22% |
349,800 |
2024/5/9 |
5,101 |
5,101 |
5,010 |
5,013 |
-1.01% |
247,300 |
2024/5/8 |
5,100 |
5,145 |
5,062 |
5,064 |
-1.17% |
280,900 |
2024/5/7 |
5,160 |
5,178 |
5,113 |
5,124 |
-0.68% |
367,200 |
2024/5/2 |
5,208 |
5,211 |
5,131 |
5,159 |
-1.28% |
351,200 |
2024/5/1 |
5,229 |
5,284 |
5,201 |
5,226 |
-1.14% |
335,800 |
2024/4/30 |
5,350 |
5,350 |
5,222 |
5,286 |
+0.69% |
414,600 |
2024/4/26 |
5,255 |
5,287 |
5,205 |
5,250 |
-0.94% |
699,400 |
2024/4/25 |
5,366 |
5,366 |
5,270 |
5,300 |
-0.82% |
352,800 |
2024/4/24 |
5,352 |
5,381 |
5,310 |
5,344 |
+0.00% |
343,000 |
2024/4/23 |
5,450 |
5,450 |
5,337 |
5,344 |
-2.62% |
626,600 |
2024/4/22 |
5,442 |
5,558 |
5,414 |
5,488 |
+1.59% |
1,074,300 |
2024/4/19 |
5,395 |
5,473 |
5,370 |
5,402 |
+1.47% |
1,094,700 |
2024/4/18 |
5,241 |
5,400 |
5,240 |
5,324 |
+0.81% |
1,002,500 |
2024/4/17 |
5,370 |
5,375 |
5,222 |
5,281 |
-1.09% |
1,827,300 |
2024/4/16 |
5,360 |
5,488 |
5,251 |
5,339 |
+7.40% |
2,468,900 |
2024/4/15 |
4,918 |
4,974 |
4,888 |
4,971 |
+1.55% |
621,600 |
2024/4/12 |
4,902 |
4,918 |
4,876 |
4,895 |
+0.78% |
277,400 |
2024/4/11 |
4,847 |
4,885 |
4,825 |
4,857 |
-0.47% |
241,200 |
2024/4/10 |
4,970 |
5,021 |
4,874 |
4,880 |
-0.67% |
387,900 |
2024/4/9 |
4,876 |
4,929 |
4,851 |
4,913 |
+1.19% |
339,600 |
2024/4/8 |
4,855 |
4,857 |
4,821 |
4,855 |
+0.00% |
274,600 |
2024/4/5 |
4,800 |
4,879 |
4,793 |
4,855 |
+0.06% |
323,100 |
2024/4/4 |
4,874 |
4,892 |
4,843 |
4,852 |
-0.21% |
301,400 |
2024/4/3 |
4,895 |
4,932 |
4,857 |
4,862 |
-0.67% |
414,200 |
2024/4/2 |
4,968 |
4,968 |
4,879 |
4,895 |
-1.47% |
395,100 |
2024/4/1 |
4,974 |
5,016 |
4,951 |
4,968 |
+0.40% |
364,000 |
2024/3/29 |
5,001 |
5,029 |
4,943 |
4,948 |
-1.41% |
486,900 |
2024/3/28 |
5,068 |
5,110 |
4,992 |
5,019 |
-1.68% |
349,100 |
2024/3/27 |
5,080 |
5,137 |
5,035 |
5,105 |
+1.05% |
427,900 |
2024/3/26 |
5,081 |
5,094 |
5,041 |
5,052 |
-1.27% |
448,200 |
2024/3/25 |
5,217 |
5,226 |
5,109 |
5,117 |
-1.48% |
401,500 |
2024/3/22 |
5,151 |
5,206 |
5,089 |
5,194 |
+0.21% |
407,300 |
2024/3/21 |
5,150 |
5,217 |
5,122 |
5,183 |
+1.23% |
516,400 |
2024/3/19 |
5,090 |
5,125 |
5,054 |
5,120 |
+0.81% |
461,000 |
2024/3/18 |
4,988 |
5,090 |
4,975 |
5,079 |
+1.60% |
426,600 |
2024/3/15 |
4,970 |
5,032 |
4,960 |
4,999 |
-0.26% |
355,700 |
2024/3/14 |
4,930 |
5,015 |
4,896 |
5,012 |
+1.01% |
343,500 |
2024/3/13 |
5,015 |
5,036 |
4,917 |
4,962 |
-1.70% |
426,300 |
2024/3/12 |
4,998 |
5,073 |
4,932 |
5,048 |
+2.98% |
963,300 |
2024/3/11 |
4,948 |
5,006 |
4,840 |
4,902 |
-0.43% |
612,100 |
2024/3/8 |
4,930 |
4,941 |
4,871 |
4,923 |
-0.44% |
503,900 |
2024/3/7 |
4,900 |
4,969 |
4,884 |
4,945 |
+1.33% |
673,500 |
2024/3/6 |
4,837 |
4,903 |
4,784 |
4,880 |
+0.72% |
491,200 |
2024/3/5 |
4,851 |
4,854 |
4,796 |
4,845 |
-0.51% |
340,100 |
2024/3/4 |
4,803 |
4,883 |
4,801 |
4,870 |
+0.02% |
496,600 |
2024/3/1 |
4,890 |
4,909 |
4,828 |
4,869 |
+0.14% |
307,800 |
2024/2/29 |
4,880 |
4,903 |
4,806 |
4,862 |
-0.78% |
552,300 |
2024/2/28 |
4,922 |
4,940 |
4,880 |
4,900 |
-1.29% |
789,300 |
2024/2/27 |
4,931 |
4,983 |
4,912 |
4,964 |
+0.10% |
1,543,300 |
2024/2/26 |
4,904 |
4,982 |
4,904 |
4,959 |
+0.63% |
1,096,700 |
2024/2/22 |
4,905 |
4,960 |
4,902 |
4,928 |
-0.06% |
745,800 |
2024/2/21 |
4,910 |
4,971 |
4,887 |
4,931 |
-0.38% |
675,900 |
2024/2/20 |
4,855 |
4,987 |
4,830 |
4,950 |
+3.23% |
1,214,200 |
2024/2/19 |
4,736 |
4,805 |
4,722 |
4,795 |
+1.87% |
454,800 |
2024/2/16 |
4,670 |
4,719 |
4,643 |
4,707 |
+0.60% |
451,300 |
2024/2/15 |
4,707 |
4,724 |
4,667 |
4,679 |
-0.81% |
467,200 |
2024/2/14 |
4,715 |
4,739 |
4,662 |
4,717 |
+0.43% |
414,700 |
2024/2/13 |
4,639 |
4,722 |
4,619 |
4,697 |
+2.06% |
561,800 |
2024/2/9 |
4,680 |
4,685 |
4,586 |
4,602 |
-2.04% |
790,200 |
2024/2/8 |
4,710 |
4,734 |
4,683 |
4,698 |
-0.76% |
492,500 |
2024/2/7 |
4,778 |
4,789 |
4,718 |
4,734 |
-0.98% |
403,100 |
2024/2/6 |
4,820 |
4,820 |
4,774 |
4,781 |
-1.16% |
361,900 |
2024/2/5 |
4,840 |
4,876 |
4,837 |
4,837 |
-0.06% |
270,900 |
2024/2/2 |
4,850 |
4,883 |
4,840 |
4,840 |
+0.35% |
369,400 |
2024/2/1 |
4,811 |
4,827 |
4,766 |
4,823 |
+0.12% |
401,500 |
2024/1/31 |
4,796 |
4,817 |
4,771 |
4,817 |
+0.21% |
447,100 |
2024/1/30 |
4,821 |
4,857 |
4,799 |
4,807 |
-0.04% |
288,000 |
2024/1/29 |
4,812 |
4,833 |
4,778 |
4,809 |
+0.42% |
336,300 |
|