日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
5,390 |
5,750 |
5,340 |
5,640 |
+4.83% |
282,900 |
2024/7/25 |
5,310 |
5,490 |
5,250 |
5,380 |
-0.55% |
222,100 |
2024/7/24 |
5,450 |
5,480 |
5,380 |
5,410 |
-1.28% |
107,100 |
2024/7/23 |
5,420 |
5,530 |
5,380 |
5,480 |
+1.67% |
112,100 |
2024/7/22 |
5,380 |
5,420 |
5,290 |
5,390 |
+0.37% |
103,000 |
2024/7/19 |
5,390 |
5,480 |
5,350 |
5,370 |
-0.37% |
104,900 |
2024/7/18 |
5,280 |
5,440 |
5,260 |
5,390 |
+1.70% |
172,000 |
2024/7/17 |
5,280 |
5,380 |
5,230 |
5,300 |
+0.38% |
96,400 |
2024/7/16 |
5,300 |
5,380 |
5,260 |
5,280 |
+0.38% |
132,200 |
2024/7/12 |
5,040 |
5,270 |
5,040 |
5,260 |
+4.37% |
117,600 |
2024/7/11 |
5,070 |
5,090 |
5,010 |
5,040 |
+0.40% |
155,500 |
2024/7/10 |
5,000 |
5,020 |
4,935 |
5,020 |
+0.40% |
72,500 |
2024/7/9 |
4,975 |
5,030 |
4,925 |
5,000 |
+0.81% |
81,100 |
2024/7/8 |
4,960 |
4,980 |
4,910 |
4,960 |
-0.10% |
167,200 |
2024/7/5 |
5,010 |
5,010 |
4,895 |
4,965 |
-1.49% |
150,700 |
2024/7/4 |
5,130 |
5,150 |
5,040 |
5,040 |
-1.37% |
106,200 |
2024/7/3 |
5,100 |
5,130 |
5,070 |
5,110 |
+0.99% |
91,100 |
2024/7/2 |
5,050 |
5,080 |
5,010 |
5,060 |
-0.39% |
120,600 |
2024/7/1 |
5,250 |
5,250 |
5,050 |
5,080 |
-3.79% |
138,200 |
2024/6/28 |
5,170 |
5,330 |
5,140 |
5,280 |
+1.15% |
109,400 |
2024/6/27 |
5,190 |
5,240 |
5,190 |
5,220 |
-1.14% |
67,900 |
2024/6/26 |
5,230 |
5,300 |
5,160 |
5,280 |
+1.15% |
113,500 |
2024/6/25 |
5,200 |
5,240 |
5,180 |
5,220 |
-0.38% |
91,900 |
2024/6/24 |
5,250 |
5,270 |
5,180 |
5,240 |
-0.19% |
58,600 |
2024/6/21 |
5,240 |
5,280 |
5,220 |
5,250 |
+0.00% |
137,600 |
2024/6/20 |
5,310 |
5,370 |
5,240 |
5,250 |
-1.13% |
61,900 |
2024/6/19 |
5,290 |
5,360 |
5,250 |
5,310 |
+0.76% |
85,900 |
2024/6/18 |
5,330 |
5,340 |
5,240 |
5,270 |
-1.13% |
58,600 |
2024/6/17 |
5,400 |
5,400 |
5,300 |
5,330 |
-0.56% |
107,600 |
2024/6/14 |
5,150 |
5,380 |
5,130 |
5,360 |
+4.48% |
174,900 |
2024/6/13 |
5,240 |
5,240 |
5,110 |
5,130 |
-2.10% |
79,500 |
2024/6/12 |
5,220 |
5,260 |
5,190 |
5,240 |
-0.38% |
71,600 |
2024/6/11 |
5,210 |
5,260 |
5,180 |
5,260 |
+0.19% |
78,300 |
2024/6/10 |
5,250 |
5,290 |
5,220 |
5,250 |
+0.57% |
86,300 |
2024/6/7 |
5,180 |
5,240 |
5,170 |
5,220 |
-0.19% |
49,200 |
2024/6/6 |
5,340 |
5,350 |
5,220 |
5,230 |
-1.32% |
86,500 |
2024/6/5 |
5,250 |
5,330 |
5,160 |
5,300 |
+0.95% |
117,900 |
2024/6/4 |
5,180 |
5,320 |
5,170 |
5,250 |
+2.34% |
100,600 |
2024/6/3 |
5,160 |
5,190 |
5,120 |
5,130 |
-0.19% |
53,900 |
2024/5/31 |
5,160 |
5,180 |
5,090 |
5,140 |
+0.59% |
110,600 |
2024/5/30 |
5,040 |
5,130 |
4,980 |
5,110 |
+0.39% |
89,000 |
2024/5/29 |
5,130 |
5,130 |
5,040 |
5,090 |
-1.93% |
126,700 |
2024/5/28 |
5,280 |
5,280 |
5,130 |
5,190 |
-1.70% |
142,200 |
2024/5/27 |
5,270 |
5,280 |
5,230 |
5,280 |
+0.00% |
75,900 |
2024/5/24 |
5,300 |
5,360 |
5,250 |
5,280 |
-2.22% |
117,600 |
2024/5/23 |
5,350 |
5,440 |
5,310 |
5,400 |
+0.75% |
66,300 |
2024/5/22 |
5,300 |
5,410 |
5,270 |
5,360 |
+2.29% |
112,700 |
2024/5/21 |
5,230 |
5,250 |
5,180 |
5,240 |
+0.00% |
91,800 |
2024/5/20 |
5,250 |
5,320 |
5,210 |
5,240 |
-0.57% |
76,700 |
2024/5/17 |
5,340 |
5,400 |
5,240 |
5,270 |
-0.94% |
91,500 |
2024/5/16 |
5,330 |
5,350 |
5,240 |
5,320 |
+0.95% |
97,200 |
2024/5/15 |
5,250 |
5,340 |
5,210 |
5,270 |
+1.15% |
128,000 |
2024/5/14 |
5,120 |
5,270 |
5,090 |
5,210 |
+2.56% |
131,800 |
2024/5/13 |
5,250 |
5,300 |
5,040 |
5,080 |
-5.93% |
235,300 |
2024/5/10 |
5,630 |
5,640 |
5,310 |
5,400 |
-3.91% |
184,000 |
2024/5/9 |
5,450 |
5,690 |
5,440 |
5,620 |
+3.12% |
147,300 |
2024/5/8 |
5,470 |
5,500 |
5,430 |
5,450 |
-0.37% |
71,000 |
2024/5/7 |
5,350 |
5,500 |
5,330 |
5,470 |
+2.82% |
156,000 |
2024/5/2 |
5,300 |
5,410 |
5,290 |
5,320 |
+1.53% |
146,300 |
2024/5/1 |
5,320 |
5,390 |
5,220 |
5,240 |
-0.19% |
216,900 |
2024/4/30 |
5,030 |
5,250 |
4,835 |
5,250 |
+4.17% |
360,200 |
2024/4/26 |
5,000 |
5,070 |
4,950 |
5,040 |
+0.80% |
166,800 |
2024/4/25 |
5,050 |
5,070 |
5,000 |
5,000 |
-0.99% |
111,700 |
2024/4/24 |
4,975 |
5,110 |
4,975 |
5,050 |
+1.61% |
127,600 |
2024/4/23 |
5,000 |
5,040 |
4,935 |
4,970 |
-1.58% |
191,100 |
2024/4/22 |
5,060 |
5,100 |
5,020 |
5,050 |
+1.20% |
140,200 |
2024/4/19 |
5,050 |
5,100 |
4,950 |
4,990 |
-0.60% |
196,600 |
2024/4/18 |
4,995 |
5,070 |
4,985 |
5,020 |
+1.31% |
160,100 |
2024/4/17 |
5,040 |
5,040 |
4,930 |
4,955 |
-0.50% |
135,400 |
2024/4/16 |
4,950 |
5,040 |
4,915 |
4,980 |
-0.40% |
155,200 |
2024/4/15 |
4,975 |
5,070 |
4,950 |
5,000 |
-0.40% |
147,900 |
2024/4/12 |
5,000 |
5,060 |
4,975 |
5,020 |
+2.76% |
271,300 |
2024/4/11 |
4,835 |
4,900 |
4,825 |
4,885 |
-0.41% |
77,500 |
2024/4/10 |
4,920 |
4,980 |
4,905 |
4,905 |
+0.62% |
129,100 |
2024/4/9 |
4,920 |
4,920 |
4,845 |
4,875 |
+0.52% |
106,900 |
2024/4/8 |
4,830 |
4,945 |
4,790 |
4,850 |
+0.52% |
118,300 |
2024/4/5 |
4,850 |
4,890 |
4,780 |
4,825 |
+0.31% |
160,600 |
2024/4/4 |
4,675 |
4,840 |
4,675 |
4,810 |
+4.45% |
271,800 |
2024/4/3 |
4,690 |
4,720 |
4,600 |
4,605 |
-2.85% |
253,500 |
2024/4/2 |
4,810 |
4,840 |
4,660 |
4,740 |
-2.77% |
256,000 |
2024/4/1 |
5,020 |
5,050 |
4,840 |
4,875 |
-2.89% |
161,800 |
2024/3/29 |
4,960 |
5,030 |
4,920 |
5,020 |
+1.83% |
98,300 |
2024/3/28 |
4,990 |
5,000 |
4,910 |
4,930 |
-1.00% |
101,100 |
2024/3/27 |
4,990 |
5,010 |
4,960 |
4,980 |
+1.01% |
118,100 |
2024/3/26 |
4,910 |
4,955 |
4,855 |
4,930 |
+0.00% |
196,500 |
2024/3/25 |
5,070 |
5,080 |
4,920 |
4,930 |
-2.57% |
159,100 |
2024/3/22 |
5,030 |
5,070 |
4,970 |
5,060 |
+1.20% |
137,900 |
2024/3/21 |
5,070 |
5,100 |
4,985 |
5,000 |
-1.38% |
189,100 |
2024/3/19 |
5,170 |
5,170 |
5,040 |
5,070 |
-1.93% |
142,200 |
2024/3/18 |
5,130 |
5,200 |
5,110 |
5,170 |
+0.98% |
92,400 |
2024/3/15 |
5,140 |
5,160 |
5,080 |
5,120 |
-1.54% |
99,100 |
2024/3/14 |
5,240 |
5,240 |
5,160 |
5,200 |
-1.33% |
78,100 |
2024/3/13 |
5,320 |
5,330 |
5,230 |
5,270 |
-1.13% |
77,900 |
2024/3/12 |
5,250 |
5,360 |
5,200 |
5,330 |
+0.95% |
83,900 |
2024/3/11 |
5,290 |
5,300 |
5,220 |
5,280 |
-1.12% |
100,200 |
2024/3/8 |
5,320 |
5,410 |
5,320 |
5,340 |
+0.00% |
105,600 |
2024/3/7 |
5,410 |
5,450 |
5,320 |
5,340 |
-1.29% |
101,600 |
2024/3/6 |
5,320 |
5,440 |
5,310 |
5,410 |
+1.12% |
133,700 |
2024/3/5 |
5,310 |
5,390 |
5,220 |
5,350 |
+2.49% |
169,900 |
2024/3/4 |
5,240 |
5,300 |
5,200 |
5,220 |
-1.69% |
167,900 |
2024/3/1 |
5,380 |
5,420 |
5,250 |
5,310 |
-0.93% |
151,600 |
2024/2/29 |
5,360 |
5,390 |
5,320 |
5,360 |
-0.92% |
83,400 |
2024/2/28 |
5,420 |
5,500 |
5,410 |
5,410 |
-0.73% |
52,200 |
2024/2/27 |
5,440 |
5,520 |
5,430 |
5,450 |
+1.30% |
88,500 |
2024/2/26 |
5,380 |
5,500 |
5,330 |
5,380 |
+2.28% |
217,700 |
2024/2/22 |
5,290 |
5,300 |
5,200 |
5,260 |
-0.75% |
144,400 |
2024/2/21 |
5,500 |
5,530 |
5,300 |
5,300 |
-4.33% |
173,900 |
2024/2/20 |
5,520 |
5,580 |
5,490 |
5,540 |
+1.65% |
116,700 |
2024/2/19 |
5,350 |
5,510 |
5,310 |
5,450 |
+1.87% |
121,900 |
2024/2/16 |
5,610 |
5,690 |
5,280 |
5,350 |
-3.60% |
397,700 |
2024/2/15 |
5,410 |
5,600 |
5,240 |
5,550 |
-2.80% |
335,200 |
2024/2/14 |
5,580 |
5,760 |
5,510 |
5,710 |
+1.42% |
158,400 |
2024/2/13 |
5,560 |
5,640 |
5,540 |
5,630 |
+1.44% |
89,600 |
2024/2/9 |
5,490 |
5,590 |
5,490 |
5,550 |
+1.09% |
73,400 |
2024/2/8 |
5,450 |
5,510 |
5,390 |
5,490 |
+1.10% |
123,600 |
2024/2/7 |
5,500 |
5,550 |
5,360 |
5,430 |
-1.99% |
160,100 |
2024/2/6 |
5,560 |
5,610 |
5,510 |
5,540 |
-1.60% |
156,500 |
2024/2/5 |
5,730 |
5,730 |
5,630 |
5,630 |
-0.88% |
105,500 |
2024/2/2 |
5,590 |
5,710 |
5,590 |
5,680 |
+1.97% |
70,900 |
2024/2/1 |
5,520 |
5,630 |
5,490 |
5,570 |
+0.54% |
112,100 |
2024/1/31 |
5,560 |
5,560 |
5,460 |
5,540 |
-2.12% |
189,900 |
2024/1/30 |
5,710 |
5,730 |
5,640 |
5,660 |
+0.18% |
94,300 |
2024/1/29 |
5,720 |
5,720 |
5,620 |
5,650 |
+0.18% |
85,000 |
|