日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
5,220 |
5,330 |
5,170 |
5,280 |
+1.15% |
294,300 |
2024/7/25 |
5,270 |
5,270 |
5,140 |
5,220 |
-2.79% |
485,900 |
2024/7/24 |
5,580 |
5,590 |
5,350 |
5,370 |
-4.79% |
464,800 |
2024/7/23 |
5,630 |
5,680 |
5,570 |
5,640 |
+1.08% |
190,500 |
2024/7/22 |
5,720 |
5,720 |
5,520 |
5,580 |
-2.45% |
231,300 |
2024/7/19 |
5,760 |
5,820 |
5,650 |
5,720 |
-0.17% |
190,600 |
2024/7/18 |
5,740 |
5,810 |
5,720 |
5,730 |
-1.88% |
175,100 |
2024/7/17 |
5,850 |
5,890 |
5,750 |
5,840 |
+0.34% |
235,400 |
2024/7/16 |
5,790 |
5,960 |
5,780 |
5,820 |
+1.39% |
317,800 |
2024/7/12 |
5,810 |
5,880 |
5,730 |
5,740 |
-1.20% |
251,600 |
2024/7/11 |
5,800 |
5,850 |
5,690 |
5,810 |
+1.04% |
213,900 |
2024/7/10 |
5,720 |
5,770 |
5,690 |
5,750 |
-0.69% |
183,200 |
2024/7/9 |
5,670 |
5,810 |
5,670 |
5,790 |
+2.84% |
220,600 |
2024/7/8 |
5,660 |
5,700 |
5,590 |
5,630 |
-1.05% |
197,000 |
2024/7/5 |
5,690 |
5,760 |
5,670 |
5,690 |
-0.52% |
172,800 |
2024/7/4 |
5,780 |
5,790 |
5,630 |
5,720 |
+0.53% |
277,200 |
2024/7/3 |
5,630 |
5,740 |
5,570 |
5,690 |
+1.07% |
282,100 |
2024/7/2 |
5,650 |
5,680 |
5,600 |
5,630 |
-1.05% |
268,500 |
2024/7/1 |
5,650 |
5,720 |
5,620 |
5,690 |
-0.52% |
261,500 |
2024/6/28 |
5,920 |
5,940 |
5,710 |
5,720 |
-1.72% |
311,000 |
2024/6/27 |
5,780 |
5,840 |
5,720 |
5,820 |
-0.34% |
195,600 |
2024/6/26 |
5,780 |
5,870 |
5,710 |
5,840 |
+0.69% |
250,800 |
2024/6/25 |
5,780 |
5,830 |
5,720 |
5,800 |
-0.34% |
295,200 |
2024/6/24 |
5,700 |
5,920 |
5,680 |
5,820 |
+1.39% |
376,000 |
2024/6/21 |
5,730 |
5,810 |
5,700 |
5,740 |
+0.53% |
369,300 |
2024/6/20 |
5,700 |
5,780 |
5,580 |
5,710 |
-1.55% |
553,100 |
2024/6/19 |
5,880 |
5,950 |
5,750 |
5,800 |
-2.03% |
476,000 |
2024/6/18 |
6,150 |
6,190 |
5,900 |
5,920 |
-3.74% |
476,800 |
2024/6/17 |
6,270 |
6,330 |
6,140 |
6,150 |
-4.50% |
393,200 |
2024/6/14 |
6,110 |
6,480 |
6,080 |
6,440 |
+6.10% |
714,700 |
2024/6/13 |
6,350 |
6,360 |
6,050 |
6,070 |
-4.71% |
444,700 |
2024/6/12 |
6,130 |
6,410 |
6,130 |
6,370 |
+3.58% |
470,400 |
2024/6/11 |
6,120 |
6,310 |
6,100 |
6,150 |
+0.99% |
315,100 |
2024/6/10 |
5,970 |
6,090 |
5,880 |
6,090 |
+2.18% |
342,400 |
2024/6/7 |
5,940 |
6,030 |
5,910 |
5,960 |
+0.17% |
255,600 |
2024/6/6 |
6,160 |
6,190 |
5,910 |
5,950 |
-1.65% |
464,400 |
2024/6/5 |
6,240 |
6,260 |
5,960 |
6,050 |
-4.27% |
599,500 |
2024/6/4 |
6,360 |
6,440 |
6,260 |
6,320 |
-1.86% |
323,600 |
2024/6/3 |
6,490 |
6,560 |
6,320 |
6,440 |
-0.31% |
358,600 |
2024/5/31 |
6,260 |
6,480 |
6,200 |
6,460 |
+3.19% |
516,300 |
2024/5/30 |
6,380 |
6,490 |
6,180 |
6,260 |
-3.10% |
713,700 |
2024/5/29 |
6,620 |
6,740 |
6,360 |
6,460 |
-0.92% |
1,064,600 |
2024/5/28 |
6,270 |
6,540 |
6,180 |
6,520 |
+7.24% |
861,800 |
2024/5/27 |
5,820 |
6,100 |
5,800 |
6,080 |
+6.11% |
478,900 |
2024/5/24 |
5,740 |
5,820 |
5,640 |
5,730 |
-1.88% |
268,000 |
2024/5/23 |
5,710 |
5,860 |
5,630 |
5,840 |
+1.04% |
411,100 |
2024/5/22 |
5,750 |
5,950 |
5,750 |
5,780 |
+1.58% |
506,700 |
2024/5/21 |
5,450 |
5,710 |
5,450 |
5,690 |
+4.40% |
384,000 |
2024/5/20 |
5,460 |
5,520 |
5,410 |
5,450 |
+0.37% |
164,600 |
2024/5/17 |
5,390 |
5,500 |
5,300 |
5,430 |
+0.18% |
199,300 |
2024/5/16 |
5,420 |
5,520 |
5,380 |
5,420 |
+0.74% |
294,900 |
2024/5/15 |
5,200 |
5,530 |
5,170 |
5,380 |
+1.70% |
586,800 |
2024/5/14 |
5,340 |
5,440 |
5,120 |
5,290 |
-2.76% |
778,500 |
2024/5/13 |
5,370 |
5,500 |
5,360 |
5,440 |
+1.87% |
286,500 |
2024/5/10 |
5,410 |
5,510 |
5,310 |
5,340 |
-0.19% |
296,600 |
2024/5/9 |
5,270 |
5,360 |
5,190 |
5,350 |
+2.49% |
202,900 |
2024/5/8 |
5,360 |
5,420 |
5,200 |
5,220 |
-2.06% |
262,300 |
2024/5/7 |
5,280 |
5,360 |
5,250 |
5,330 |
+1.33% |
224,800 |
2024/5/2 |
5,320 |
5,350 |
5,200 |
5,260 |
-0.19% |
190,400 |
2024/5/1 |
5,200 |
5,300 |
5,130 |
5,270 |
-0.38% |
432,900 |
2024/4/30 |
5,450 |
5,520 |
5,250 |
5,290 |
-4.17% |
469,800 |
2024/4/26 |
5,420 |
5,530 |
5,320 |
5,520 |
+2.60% |
350,200 |
2024/4/25 |
5,520 |
5,530 |
5,360 |
5,380 |
-3.06% |
311,900 |
2024/4/24 |
5,320 |
5,590 |
5,300 |
5,550 |
+5.51% |
555,700 |
2024/4/23 |
5,410 |
5,490 |
5,220 |
5,260 |
-1.13% |
487,700 |
2024/4/22 |
5,480 |
5,600 |
4,960 |
5,320 |
-2.03% |
1,041,300 |
2024/4/19 |
5,350 |
5,480 |
5,230 |
5,430 |
+1.69% |
512,400 |
2024/4/18 |
5,190 |
5,360 |
5,120 |
5,340 |
+1.91% |
382,200 |
2024/4/17 |
5,120 |
5,300 |
5,070 |
5,240 |
+3.35% |
472,000 |
2024/4/16 |
5,190 |
5,250 |
5,020 |
5,070 |
-2.69% |
322,500 |
2024/4/15 |
5,020 |
5,240 |
5,010 |
5,210 |
+3.17% |
303,400 |
2024/4/12 |
5,050 |
5,110 |
4,990 |
5,050 |
-0.59% |
260,500 |
2024/4/11 |
5,000 |
5,100 |
4,945 |
5,080 |
+0.79% |
291,600 |
2024/4/10 |
4,935 |
5,120 |
4,920 |
5,040 |
+2.23% |
379,100 |
2024/4/9 |
4,865 |
4,985 |
4,865 |
4,930 |
+1.65% |
258,300 |
2024/4/8 |
4,700 |
4,850 |
4,685 |
4,850 |
+3.52% |
248,100 |
2024/4/5 |
4,615 |
4,750 |
4,600 |
4,685 |
+0.43% |
196,500 |
2024/4/4 |
4,730 |
4,755 |
4,640 |
4,665 |
-0.74% |
238,500 |
2024/4/3 |
4,580 |
4,765 |
4,575 |
4,700 |
+0.75% |
230,800 |
2024/4/2 |
4,720 |
4,750 |
4,645 |
4,665 |
-0.43% |
171,400 |
2024/4/1 |
4,880 |
4,895 |
4,620 |
4,685 |
-4.00% |
423,600 |
2024/3/29 |
4,845 |
4,910 |
4,800 |
4,880 |
+1.56% |
234,100 |
2024/3/28 |
4,750 |
4,850 |
4,720 |
4,805 |
-0.62% |
239,200 |
2024/3/27 |
4,905 |
4,920 |
4,820 |
4,835 |
+1.15% |
316,400 |
2024/3/26 |
4,800 |
4,840 |
4,765 |
4,780 |
+0.00% |
222,500 |
2024/3/25 |
4,880 |
4,930 |
4,780 |
4,780 |
-2.05% |
249,000 |
2024/3/22 |
4,820 |
4,885 |
4,745 |
4,880 |
+1.56% |
291,800 |
2024/3/21 |
4,700 |
4,805 |
4,665 |
4,805 |
+4.00% |
389,500 |
2024/3/19 |
4,560 |
4,650 |
4,510 |
4,620 |
+2.90% |
289,400 |
2024/3/18 |
4,510 |
4,530 |
4,455 |
4,490 |
+0.56% |
171,600 |
2024/3/15 |
4,475 |
4,525 |
4,420 |
4,465 |
-0.33% |
347,900 |
2024/3/14 |
4,410 |
4,480 |
4,395 |
4,480 |
+1.36% |
177,900 |
2024/3/13 |
4,510 |
4,545 |
4,360 |
4,420 |
-1.01% |
207,500 |
2024/3/12 |
4,405 |
4,505 |
4,340 |
4,465 |
+1.13% |
265,800 |
2024/3/11 |
4,465 |
4,490 |
4,350 |
4,415 |
-3.18% |
211,100 |
2024/3/8 |
4,510 |
4,675 |
4,495 |
4,560 |
+0.00% |
339,500 |
2024/3/7 |
4,610 |
4,670 |
4,520 |
4,560 |
+0.44% |
357,300 |
2024/3/6 |
4,290 |
4,570 |
4,285 |
4,540 |
+4.49% |
386,200 |
2024/3/5 |
4,230 |
4,370 |
4,210 |
4,345 |
+2.72% |
266,300 |
2024/3/4 |
4,300 |
4,300 |
4,215 |
4,230 |
-1.63% |
247,500 |
2024/3/1 |
4,325 |
4,345 |
4,245 |
4,300 |
-1.49% |
332,800 |
2024/2/29 |
4,300 |
4,390 |
4,265 |
4,365 |
+1.63% |
281,200 |
2024/2/28 |
4,245 |
4,325 |
4,230 |
4,295 |
-0.46% |
206,300 |
2024/2/27 |
4,220 |
4,335 |
4,220 |
4,315 |
+1.17% |
234,500 |
2024/2/26 |
4,285 |
4,300 |
4,190 |
4,265 |
-0.47% |
298,700 |
2024/2/22 |
4,330 |
4,330 |
4,220 |
4,285 |
-0.70% |
373,200 |
2024/2/21 |
4,360 |
4,410 |
4,300 |
4,315 |
-1.26% |
279,500 |
2024/2/20 |
4,410 |
4,480 |
4,305 |
4,370 |
-0.46% |
560,400 |
2024/2/19 |
4,130 |
4,410 |
4,130 |
4,390 |
+8.13% |
508,100 |
2024/2/16 |
3,995 |
4,120 |
3,960 |
4,060 |
+5.18% |
393,700 |
2024/2/15 |
3,925 |
3,925 |
3,845 |
3,860 |
-1.40% |
251,500 |
2024/2/14 |
3,925 |
3,940 |
3,865 |
3,915 |
-1.14% |
194,500 |
2024/2/13 |
3,850 |
3,960 |
3,830 |
3,960 |
+1.67% |
307,600 |
2024/2/9 |
3,900 |
3,980 |
3,815 |
3,895 |
+2.10% |
611,000 |
2024/2/8 |
3,675 |
4,010 |
3,540 |
3,815 |
+4.38% |
864,100 |
2024/2/7 |
3,590 |
3,680 |
3,585 |
3,655 |
+1.67% |
173,600 |
2024/2/6 |
3,520 |
3,600 |
3,495 |
3,595 |
+1.27% |
254,900 |
2024/2/5 |
3,470 |
3,560 |
3,455 |
3,550 |
+3.80% |
253,400 |
2024/2/2 |
3,440 |
3,445 |
3,370 |
3,420 |
-0.29% |
223,500 |
2024/2/1 |
3,430 |
3,465 |
3,415 |
3,430 |
+0.29% |
202,200 |
2024/1/31 |
3,310 |
3,425 |
3,310 |
3,420 |
+2.70% |
132,800 |
2024/1/30 |
3,315 |
3,375 |
3,300 |
3,330 |
+0.15% |
157,500 |
2024/1/29 |
3,300 |
3,330 |
3,295 |
3,325 |
+1.68% |
163,200 |
|