日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,780 |
4,860 |
4,720 |
4,860 |
+1.04% |
4,000 |
2024/7/25 |
4,865 |
4,895 |
4,745 |
4,810 |
-2.53% |
12,800 |
2024/7/24 |
4,880 |
4,980 |
4,875 |
4,935 |
+1.13% |
4,000 |
2024/7/23 |
4,960 |
4,980 |
4,875 |
4,880 |
-2.11% |
4,100 |
2024/7/22 |
4,925 |
5,030 |
4,905 |
4,985 |
+2.15% |
11,600 |
2024/7/19 |
4,970 |
4,990 |
4,880 |
4,880 |
-1.81% |
7,200 |
2024/7/18 |
5,020 |
5,100 |
4,970 |
4,970 |
-2.93% |
10,600 |
2024/7/17 |
4,970 |
5,140 |
4,920 |
5,120 |
+3.85% |
15,500 |
2024/7/16 |
4,795 |
4,935 |
4,790 |
4,930 |
+2.82% |
23,500 |
2024/7/12 |
4,600 |
4,795 |
4,555 |
4,795 |
+3.56% |
21,800 |
2024/7/11 |
4,710 |
4,785 |
4,535 |
4,630 |
-3.14% |
34,000 |
2024/7/10 |
4,680 |
4,840 |
4,675 |
4,780 |
+2.14% |
11,700 |
2024/7/9 |
4,720 |
4,735 |
4,660 |
4,680 |
-1.68% |
13,300 |
2024/7/8 |
4,790 |
4,855 |
4,695 |
4,760 |
-0.83% |
13,200 |
2024/7/5 |
4,710 |
4,900 |
4,690 |
4,800 |
+3.78% |
21,700 |
2024/7/4 |
4,655 |
4,670 |
4,600 |
4,625 |
+0.65% |
6,300 |
2024/7/3 |
4,570 |
4,685 |
4,540 |
4,595 |
+0.88% |
9,900 |
2024/7/2 |
4,625 |
4,625 |
4,520 |
4,555 |
-0.98% |
18,900 |
2024/7/1 |
4,975 |
4,975 |
4,550 |
4,600 |
-8.18% |
39,400 |
2024/6/28 |
4,870 |
5,050 |
4,865 |
5,010 |
+2.87% |
22,900 |
2024/6/27 |
4,635 |
4,890 |
4,635 |
4,870 |
+5.87% |
18,800 |
2024/6/26 |
4,615 |
4,625 |
4,500 |
4,600 |
+0.22% |
13,300 |
2024/6/25 |
4,550 |
4,650 |
4,535 |
4,590 |
+0.77% |
5,400 |
2024/6/24 |
4,405 |
4,600 |
4,405 |
4,555 |
+3.76% |
11,100 |
2024/6/21 |
4,400 |
4,420 |
4,350 |
4,390 |
-0.23% |
11,400 |
2024/6/20 |
4,400 |
4,485 |
4,395 |
4,400 |
+0.00% |
7,600 |
2024/6/19 |
4,540 |
4,560 |
4,390 |
4,400 |
+0.00% |
16,400 |
2024/6/18 |
4,400 |
4,465 |
4,320 |
4,400 |
+0.92% |
36,700 |
2024/6/17 |
4,440 |
4,440 |
4,355 |
4,360 |
-1.36% |
8,200 |
2024/6/14 |
4,300 |
4,440 |
4,300 |
4,420 |
+1.14% |
7,300 |
2024/6/13 |
4,320 |
4,370 |
4,245 |
4,370 |
+1.16% |
7,100 |
2024/6/12 |
4,290 |
4,530 |
4,275 |
4,320 |
+4.10% |
39,800 |
2024/6/11 |
4,150 |
4,185 |
4,150 |
4,150 |
+0.24% |
5,100 |
2024/6/10 |
4,145 |
4,190 |
4,120 |
4,140 |
-0.60% |
7,800 |
2024/6/7 |
4,175 |
4,185 |
4,165 |
4,165 |
-0.36% |
2,000 |
2024/6/6 |
4,170 |
4,230 |
4,145 |
4,180 |
+1.58% |
7,600 |
2024/6/5 |
4,175 |
4,195 |
4,110 |
4,115 |
-0.36% |
10,900 |
2024/6/4 |
4,085 |
4,135 |
4,080 |
4,130 |
+1.10% |
3,500 |
2024/6/3 |
4,100 |
4,145 |
4,080 |
4,085 |
+0.25% |
4,900 |
2024/5/31 |
4,005 |
4,075 |
3,980 |
4,075 |
+2.39% |
7,600 |
2024/5/30 |
3,995 |
4,025 |
3,950 |
3,980 |
-2.09% |
10,400 |
2024/5/29 |
4,195 |
4,195 |
4,020 |
4,065 |
-2.52% |
11,900 |
2024/5/28 |
4,320 |
4,365 |
4,135 |
4,170 |
-3.36% |
15,000 |
2024/5/27 |
4,400 |
4,400 |
4,265 |
4,315 |
-0.58% |
7,800 |
2024/5/24 |
4,390 |
4,435 |
4,330 |
4,340 |
-1.59% |
10,000 |
2024/5/23 |
4,275 |
4,430 |
4,275 |
4,410 |
+2.80% |
23,300 |
2024/5/22 |
4,210 |
4,290 |
4,205 |
4,290 |
+2.02% |
4,800 |
2024/5/21 |
4,310 |
4,310 |
4,180 |
4,205 |
-2.55% |
13,000 |
2024/5/20 |
4,265 |
4,355 |
4,265 |
4,315 |
+1.17% |
4,100 |
2024/5/17 |
4,360 |
4,385 |
4,260 |
4,265 |
-2.85% |
8,700 |
2024/5/16 |
4,480 |
4,500 |
4,360 |
4,390 |
+0.57% |
15,000 |
2024/5/15 |
4,480 |
4,480 |
4,360 |
4,365 |
-2.35% |
19,300 |
2024/5/14 |
4,400 |
4,470 |
4,275 |
4,470 |
+1.59% |
21,500 |
2024/5/13 |
4,115 |
4,405 |
4,010 |
4,400 |
+6.93% |
57,000 |
2024/5/10 |
4,055 |
4,120 |
4,025 |
4,115 |
+2.24% |
8,400 |
2024/5/9 |
4,050 |
4,095 |
4,005 |
4,025 |
-0.62% |
4,600 |
2024/5/8 |
4,085 |
4,115 |
4,050 |
4,050 |
-0.86% |
1,200 |
2024/5/7 |
4,225 |
4,225 |
4,085 |
4,085 |
+0.00% |
10,700 |
2024/5/2 |
3,940 |
4,090 |
3,925 |
4,085 |
+3.03% |
10,200 |
2024/5/1 |
3,915 |
3,970 |
3,910 |
3,965 |
+0.25% |
3,200 |
2024/4/30 |
3,995 |
3,995 |
3,885 |
3,955 |
-1.00% |
9,300 |
2024/4/26 |
4,010 |
4,050 |
3,980 |
3,995 |
-0.50% |
3,800 |
2024/4/25 |
3,985 |
4,060 |
3,970 |
4,015 |
+0.75% |
3,900 |
2024/4/24 |
3,985 |
4,005 |
3,925 |
3,985 |
+0.38% |
16,400 |
2024/4/23 |
3,940 |
3,970 |
3,900 |
3,970 |
+0.38% |
1,700 |
2024/4/22 |
3,885 |
3,955 |
3,885 |
3,955 |
+1.80% |
2,200 |
2024/4/19 |
3,960 |
3,975 |
3,865 |
3,885 |
-2.14% |
8,900 |
2024/4/18 |
3,975 |
3,995 |
3,940 |
3,970 |
-0.13% |
5,500 |
2024/4/17 |
3,995 |
4,005 |
3,965 |
3,975 |
-0.87% |
3,700 |
2024/4/16 |
4,010 |
4,015 |
3,945 |
4,010 |
-0.74% |
8,900 |
2024/4/15 |
4,025 |
4,060 |
4,025 |
4,040 |
-1.34% |
3,100 |
2024/4/12 |
4,085 |
4,095 |
4,045 |
4,095 |
+0.12% |
1,700 |
2024/4/11 |
4,080 |
4,105 |
4,065 |
4,090 |
-1.21% |
1,100 |
2024/4/10 |
4,040 |
4,140 |
4,040 |
4,140 |
+2.10% |
3,900 |
2024/4/9 |
4,085 |
4,085 |
4,010 |
4,055 |
-0.86% |
7,000 |
2024/4/8 |
4,100 |
4,175 |
4,035 |
4,090 |
+1.49% |
13,300 |
2024/4/5 |
4,110 |
4,135 |
4,010 |
4,030 |
-3.12% |
16,700 |
2024/4/4 |
4,060 |
4,160 |
4,035 |
4,160 |
+2.72% |
7,200 |
2024/4/3 |
4,050 |
4,090 |
4,005 |
4,050 |
-1.10% |
4,100 |
2024/4/2 |
4,120 |
4,190 |
4,065 |
4,095 |
-0.61% |
4,600 |
2024/4/1 |
4,185 |
4,225 |
4,110 |
4,120 |
-1.90% |
9,400 |
2024/3/29 |
4,110 |
4,200 |
4,110 |
4,200 |
+2.31% |
4,900 |
2024/3/28 |
4,270 |
4,270 |
4,100 |
4,105 |
-2.15% |
9,300 |
2024/3/27 |
4,240 |
4,240 |
4,140 |
4,195 |
-1.29% |
21,000 |
2024/3/26 |
4,295 |
4,300 |
4,235 |
4,250 |
-1.28% |
15,100 |
2024/3/25 |
4,375 |
4,450 |
4,305 |
4,305 |
-2.71% |
15,000 |
2024/3/22 |
4,425 |
4,465 |
4,370 |
4,425 |
+0.00% |
5,900 |
2024/3/21 |
4,475 |
4,475 |
4,405 |
4,425 |
-0.45% |
6,300 |
2024/3/19 |
4,400 |
4,460 |
4,365 |
4,445 |
+1.02% |
7,000 |
2024/3/18 |
4,565 |
4,565 |
4,335 |
4,400 |
-2.65% |
14,600 |
2024/3/15 |
4,575 |
4,575 |
4,505 |
4,520 |
-1.20% |
3,900 |
2024/3/14 |
4,645 |
4,645 |
4,545 |
4,575 |
-1.51% |
2,300 |
2024/3/13 |
4,655 |
4,745 |
4,625 |
4,645 |
-0.21% |
3,100 |
2024/3/12 |
4,440 |
4,655 |
4,435 |
4,655 |
+4.49% |
8,000 |
2024/3/11 |
4,540 |
4,600 |
4,455 |
4,455 |
-2.94% |
6,600 |
2024/3/8 |
4,625 |
4,685 |
4,590 |
4,590 |
-1.61% |
5,400 |
2024/3/7 |
4,745 |
4,745 |
4,615 |
4,665 |
-1.69% |
6,200 |
2024/3/6 |
4,595 |
4,815 |
4,535 |
4,745 |
+2.48% |
15,500 |
2024/3/5 |
4,610 |
4,635 |
4,480 |
4,630 |
+1.65% |
10,900 |
2024/3/4 |
4,610 |
4,630 |
4,495 |
4,555 |
-0.76% |
18,000 |
2024/3/1 |
4,565 |
4,660 |
4,565 |
4,590 |
+0.55% |
1,600 |
2024/2/29 |
4,600 |
4,620 |
4,520 |
4,565 |
-2.04% |
8,200 |
2024/2/28 |
4,540 |
4,660 |
4,540 |
4,660 |
+2.76% |
5,800 |
2024/2/27 |
4,630 |
4,655 |
4,515 |
4,535 |
-3.51% |
12,400 |
2024/2/26 |
4,680 |
4,700 |
4,520 |
4,700 |
+0.11% |
29,300 |
2024/2/22 |
4,830 |
4,830 |
4,635 |
4,695 |
-2.80% |
11,300 |
2024/2/21 |
4,745 |
4,840 |
4,640 |
4,830 |
+1.58% |
12,600 |
2024/2/20 |
4,465 |
4,775 |
4,465 |
4,755 |
+6.61% |
14,700 |
2024/2/19 |
4,435 |
4,535 |
4,430 |
4,460 |
+0.56% |
10,800 |
2024/2/16 |
4,350 |
4,485 |
4,345 |
4,435 |
+0.45% |
11,700 |
2024/2/15 |
4,450 |
4,475 |
4,395 |
4,415 |
-0.45% |
4,800 |
2024/2/14 |
4,290 |
4,435 |
4,280 |
4,435 |
+0.80% |
13,300 |
2024/2/13 |
4,140 |
4,425 |
4,105 |
4,400 |
+7.06% |
46,700 |
2024/2/9 |
4,160 |
4,195 |
4,095 |
4,110 |
-1.20% |
10,700 |
2024/2/8 |
4,140 |
4,170 |
4,070 |
4,160 |
+1.22% |
8,900 |
2024/2/7 |
4,095 |
4,135 |
4,065 |
4,110 |
+0.12% |
10,700 |
2024/2/6 |
4,130 |
4,130 |
3,995 |
4,105 |
-1.44% |
24,900 |
2024/2/5 |
4,115 |
4,190 |
4,050 |
4,165 |
+2.33% |
22,600 |
2024/2/2 |
4,105 |
4,105 |
4,010 |
4,070 |
-0.73% |
8,100 |
2024/2/1 |
4,110 |
4,110 |
4,035 |
4,100 |
-0.24% |
4,800 |
2024/1/31 |
4,150 |
4,150 |
4,065 |
4,110 |
-0.96% |
10,700 |
2024/1/30 |
4,025 |
4,155 |
4,010 |
4,150 |
+4.01% |
20,200 |
2024/1/29 |
3,895 |
3,990 |
3,895 |
3,990 |
+2.57% |
4,700 |
|