日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
5,340 |
5,480 |
5,310 |
5,330 |
-0.19% |
8,800 |
2024/7/25 |
5,390 |
5,420 |
5,330 |
5,340 |
-1.29% |
12,200 |
2024/7/24 |
5,280 |
5,500 |
5,280 |
5,410 |
+2.46% |
10,900 |
2024/7/23 |
5,330 |
5,380 |
5,260 |
5,280 |
-0.38% |
10,300 |
2024/7/22 |
5,610 |
5,690 |
5,280 |
5,300 |
-4.68% |
8,900 |
2024/7/19 |
5,570 |
5,620 |
5,480 |
5,560 |
-0.36% |
9,800 |
2024/7/18 |
5,730 |
5,730 |
5,560 |
5,580 |
-2.62% |
9,300 |
2024/7/17 |
5,740 |
5,830 |
5,720 |
5,730 |
-0.17% |
6,200 |
2024/7/16 |
5,750 |
5,970 |
5,710 |
5,740 |
-0.17% |
25,800 |
2024/7/12 |
5,640 |
5,790 |
5,640 |
5,750 |
+1.95% |
17,600 |
2024/7/11 |
5,530 |
5,660 |
5,530 |
5,640 |
+1.99% |
8,900 |
2024/7/10 |
5,530 |
5,570 |
5,460 |
5,530 |
+0.36% |
11,600 |
2024/7/9 |
5,420 |
5,540 |
5,360 |
5,510 |
+2.04% |
10,300 |
2024/7/8 |
5,490 |
5,490 |
5,340 |
5,400 |
+1.12% |
12,900 |
2024/7/5 |
5,370 |
5,370 |
5,260 |
5,340 |
-0.56% |
8,800 |
2024/7/4 |
5,270 |
5,420 |
5,270 |
5,370 |
+2.09% |
9,100 |
2024/7/3 |
5,230 |
5,280 |
5,180 |
5,260 |
+0.57% |
5,300 |
2024/7/2 |
5,310 |
5,320 |
5,160 |
5,230 |
-0.38% |
7,200 |
2024/7/1 |
5,320 |
5,320 |
5,230 |
5,250 |
-1.32% |
7,800 |
2024/6/28 |
5,400 |
5,400 |
5,260 |
5,320 |
-1.48% |
7,700 |
2024/6/27 |
5,280 |
5,470 |
5,250 |
5,400 |
+2.86% |
11,300 |
2024/6/26 |
5,180 |
5,270 |
5,170 |
5,250 |
+0.96% |
7,100 |
2024/6/25 |
5,090 |
5,200 |
5,080 |
5,200 |
+2.16% |
7,100 |
2024/6/24 |
5,090 |
5,100 |
5,010 |
5,090 |
+0.00% |
8,100 |
2024/6/21 |
5,030 |
5,110 |
5,020 |
5,090 |
+0.39% |
14,600 |
2024/6/20 |
5,050 |
5,100 |
4,980 |
5,070 |
+0.40% |
11,100 |
2024/6/19 |
5,050 |
5,090 |
5,020 |
5,050 |
+0.00% |
5,200 |
2024/6/18 |
5,100 |
5,130 |
5,020 |
5,050 |
+0.20% |
4,400 |
2024/6/17 |
5,110 |
5,110 |
4,985 |
5,040 |
-2.33% |
11,900 |
2024/6/14 |
5,150 |
5,170 |
5,070 |
5,160 |
+3.61% |
20,900 |
2024/6/13 |
5,140 |
5,140 |
4,960 |
4,980 |
-3.11% |
13,600 |
2024/6/12 |
5,130 |
5,200 |
5,090 |
5,140 |
+0.19% |
6,800 |
2024/6/11 |
5,210 |
5,240 |
5,110 |
5,130 |
-1.54% |
5,300 |
2024/6/10 |
5,100 |
5,210 |
5,070 |
5,210 |
+2.56% |
6,700 |
2024/6/7 |
5,050 |
5,140 |
5,050 |
5,080 |
+0.40% |
5,300 |
2024/6/6 |
5,080 |
5,120 |
5,060 |
5,060 |
-0.59% |
4,300 |
2024/6/5 |
5,130 |
5,160 |
5,070 |
5,090 |
-1.55% |
5,400 |
2024/6/4 |
5,230 |
5,270 |
5,130 |
5,170 |
-3.36% |
13,700 |
2024/6/3 |
5,380 |
5,380 |
5,280 |
5,350 |
-0.19% |
4,500 |
2024/5/31 |
5,220 |
5,380 |
5,140 |
5,360 |
+2.29% |
9,400 |
2024/5/30 |
5,190 |
5,240 |
5,140 |
5,240 |
+1.16% |
16,600 |
2024/5/29 |
5,350 |
5,350 |
5,150 |
5,180 |
-3.36% |
10,600 |
2024/5/28 |
5,420 |
5,450 |
5,330 |
5,360 |
-0.19% |
10,500 |
2024/5/27 |
5,470 |
5,480 |
5,370 |
5,370 |
+0.00% |
12,200 |
2024/5/24 |
5,410 |
5,450 |
5,370 |
5,370 |
-1.65% |
10,100 |
2024/5/23 |
5,580 |
5,580 |
5,460 |
5,460 |
-1.44% |
4,200 |
2024/5/22 |
5,600 |
5,650 |
5,500 |
5,540 |
-0.72% |
9,700 |
2024/5/21 |
5,670 |
5,720 |
5,580 |
5,580 |
-2.11% |
8,000 |
2024/5/20 |
5,670 |
5,740 |
5,660 |
5,700 |
+1.97% |
7,600 |
2024/5/17 |
5,450 |
5,630 |
5,420 |
5,590 |
+1.45% |
6,600 |
2024/5/16 |
5,530 |
5,580 |
5,350 |
5,510 |
+1.47% |
12,000 |
2024/5/15 |
5,890 |
5,890 |
5,390 |
5,430 |
-7.18% |
12,800 |
2024/5/14 |
5,520 |
5,850 |
5,410 |
5,850 |
+5.79% |
35,100 |
2024/5/13 |
5,850 |
5,980 |
5,510 |
5,530 |
-12.08% |
21,700 |
2024/5/10 |
6,660 |
6,660 |
6,080 |
6,290 |
-5.84% |
35,600 |
2024/5/9 |
6,450 |
6,680 |
6,410 |
6,680 |
+4.21% |
11,700 |
2024/5/8 |
6,410 |
6,460 |
6,330 |
6,410 |
+0.16% |
6,800 |
2024/5/7 |
6,320 |
6,470 |
6,320 |
6,400 |
+1.27% |
5,800 |
2024/5/2 |
6,430 |
6,490 |
6,260 |
6,320 |
-1.40% |
5,600 |
2024/5/1 |
6,520 |
6,540 |
6,410 |
6,410 |
-2.58% |
5,400 |
2024/4/30 |
6,370 |
6,610 |
6,370 |
6,580 |
+3.30% |
17,800 |
2024/4/26 |
6,490 |
6,620 |
6,370 |
6,370 |
-3.34% |
62,200 |
2024/4/25 |
6,750 |
6,770 |
6,530 |
6,590 |
-2.80% |
9,700 |
2024/4/24 |
6,890 |
6,940 |
6,760 |
6,780 |
-0.88% |
9,400 |
2024/4/23 |
6,830 |
6,890 |
6,780 |
6,840 |
+1.48% |
13,100 |
2024/4/22 |
6,640 |
6,800 |
6,580 |
6,740 |
+3.06% |
8,500 |
2024/4/19 |
6,700 |
6,700 |
6,350 |
6,540 |
-3.25% |
15,200 |
2024/4/18 |
6,610 |
6,800 |
6,610 |
6,760 |
+2.27% |
7,900 |
2024/4/17 |
6,770 |
6,790 |
6,610 |
6,610 |
-0.90% |
12,400 |
2024/4/16 |
6,870 |
6,900 |
6,640 |
6,670 |
-3.33% |
15,700 |
2024/4/15 |
6,830 |
6,980 |
6,740 |
6,900 |
+0.44% |
10,000 |
2024/4/12 |
6,750 |
6,870 |
6,680 |
6,870 |
+2.54% |
9,500 |
2024/4/11 |
6,750 |
6,820 |
6,640 |
6,700 |
-0.15% |
12,400 |
2024/4/10 |
6,420 |
6,750 |
6,360 |
6,710 |
+4.52% |
13,700 |
2024/4/9 |
6,450 |
6,480 |
6,300 |
6,420 |
-0.47% |
9,800 |
2024/4/8 |
6,270 |
6,460 |
6,260 |
6,450 |
+4.54% |
20,900 |
2024/4/5 |
6,360 |
6,410 |
6,150 |
6,170 |
-4.49% |
12,000 |
2024/4/4 |
6,280 |
6,570 |
6,100 |
6,460 |
+2.87% |
28,600 |
2024/4/3 |
6,210 |
6,390 |
6,160 |
6,280 |
+1.13% |
20,900 |
2024/4/2 |
6,370 |
6,410 |
6,140 |
6,210 |
-2.66% |
13,600 |
2024/4/1 |
6,360 |
6,500 |
6,220 |
6,380 |
-0.16% |
14,200 |
2024/3/29 |
6,430 |
6,430 |
6,180 |
6,390 |
+2.57% |
11,500 |
2024/3/28 |
6,190 |
6,460 |
6,190 |
6,230 |
-4.74% |
23,900 |
2024/3/27 |
6,290 |
6,560 |
6,270 |
6,540 |
+0.77% |
26,500 |
2024/3/26 |
5,740 |
6,560 |
5,720 |
6,490 |
+13.46% |
110,000 |
2024/3/25 |
5,700 |
5,730 |
5,660 |
5,720 |
+0.70% |
8,000 |
2024/3/22 |
5,680 |
5,750 |
5,650 |
5,680 |
+0.00% |
7,700 |
2024/3/21 |
5,710 |
5,710 |
5,600 |
5,680 |
-0.18% |
8,600 |
2024/3/19 |
5,590 |
5,740 |
5,530 |
5,690 |
+1.79% |
8,700 |
2024/3/18 |
5,760 |
5,760 |
5,510 |
5,590 |
-1.24% |
37,100 |
2024/3/15 |
5,530 |
5,660 |
5,530 |
5,660 |
+2.72% |
10,500 |
2024/3/14 |
5,440 |
5,530 |
5,410 |
5,510 |
+0.36% |
6,000 |
2024/3/13 |
5,530 |
5,540 |
5,410 |
5,490 |
-0.72% |
6,000 |
2024/3/12 |
5,400 |
5,530 |
5,310 |
5,530 |
+2.41% |
4,500 |
2024/3/11 |
5,540 |
5,550 |
5,320 |
5,400 |
-4.26% |
9,500 |
2024/3/8 |
5,510 |
5,690 |
5,510 |
5,640 |
+1.62% |
22,500 |
2024/3/7 |
5,730 |
5,730 |
5,520 |
5,550 |
-3.48% |
7,700 |
2024/3/6 |
5,600 |
5,750 |
5,600 |
5,750 |
+2.50% |
7,400 |
2024/3/5 |
5,460 |
5,630 |
5,420 |
5,610 |
+2.75% |
8,300 |
2024/3/4 |
5,500 |
5,540 |
5,450 |
5,460 |
-0.73% |
10,900 |
2024/3/1 |
5,390 |
5,540 |
5,330 |
5,500 |
+2.80% |
9,000 |
2024/2/29 |
5,370 |
5,410 |
5,320 |
5,350 |
-2.19% |
8,600 |
2024/2/28 |
5,130 |
5,520 |
5,100 |
5,470 |
+5.80% |
18,300 |
2024/2/27 |
5,180 |
5,240 |
5,160 |
5,170 |
-0.19% |
7,700 |
2024/2/26 |
5,210 |
5,210 |
5,070 |
5,180 |
+5.82% |
15,700 |
2024/2/22 |
4,895 |
4,920 |
4,850 |
4,895 |
+0.72% |
6,500 |
2024/2/21 |
4,780 |
4,860 |
4,780 |
4,860 |
+0.52% |
4,100 |
2024/2/20 |
4,785 |
4,865 |
4,760 |
4,835 |
+1.04% |
5,400 |
2024/2/19 |
4,795 |
4,795 |
4,755 |
4,785 |
+0.53% |
1,900 |
2024/2/16 |
4,790 |
4,810 |
4,750 |
4,760 |
+0.85% |
5,700 |
2024/2/15 |
4,825 |
4,825 |
4,710 |
4,720 |
-0.74% |
4,700 |
2024/2/14 |
4,830 |
4,830 |
4,745 |
4,755 |
-1.76% |
6,700 |
2024/2/13 |
4,920 |
4,920 |
4,770 |
4,840 |
-0.31% |
8,400 |
2024/2/9 |
4,925 |
4,925 |
4,815 |
4,855 |
-1.62% |
8,400 |
2024/2/8 |
4,860 |
4,985 |
4,860 |
4,935 |
+1.02% |
7,900 |
2024/2/7 |
4,815 |
4,915 |
4,815 |
4,885 |
+0.72% |
5,400 |
2024/2/6 |
4,870 |
4,880 |
4,780 |
4,850 |
-0.10% |
12,400 |
2024/2/5 |
4,780 |
4,855 |
4,765 |
4,855 |
+1.78% |
5,600 |
2024/2/2 |
4,910 |
4,910 |
4,760 |
4,770 |
-2.75% |
12,000 |
2024/2/1 |
4,790 |
4,960 |
4,780 |
4,905 |
+2.40% |
15,500 |
2024/1/31 |
4,745 |
4,795 |
4,715 |
4,790 |
+0.95% |
13,900 |
2024/1/30 |
4,845 |
4,845 |
4,730 |
4,745 |
-1.35% |
36,800 |
2024/1/29 |
4,695 |
4,820 |
4,690 |
4,810 |
+3.33% |
16,100 |
|