日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,580 |
4,630 |
4,470 |
4,470 |
-2.83% |
30,500 |
2024/7/25 |
4,670 |
4,700 |
4,595 |
4,600 |
-2.34% |
38,700 |
2024/7/24 |
4,775 |
4,820 |
4,705 |
4,710 |
-1.36% |
16,800 |
2024/7/23 |
4,765 |
4,855 |
4,750 |
4,775 |
+0.21% |
11,700 |
2024/7/22 |
4,795 |
4,855 |
4,720 |
4,765 |
-1.55% |
25,500 |
2024/7/19 |
5,070 |
5,070 |
4,840 |
4,840 |
-5.28% |
51,900 |
2024/7/18 |
5,220 |
5,290 |
5,110 |
5,110 |
-3.58% |
19,700 |
2024/7/17 |
5,120 |
5,350 |
5,100 |
5,300 |
+5.37% |
32,200 |
2024/7/16 |
5,130 |
5,160 |
5,030 |
5,030 |
-1.18% |
12,400 |
2024/7/12 |
4,790 |
5,160 |
4,790 |
5,090 |
+4.95% |
42,400 |
2024/7/11 |
4,795 |
4,850 |
4,720 |
4,850 |
+2.11% |
8,700 |
2024/7/10 |
4,870 |
4,885 |
4,690 |
4,750 |
-1.35% |
32,000 |
2024/7/9 |
4,825 |
4,910 |
4,815 |
4,815 |
+0.00% |
11,200 |
2024/7/8 |
4,840 |
4,880 |
4,810 |
4,815 |
+0.10% |
9,400 |
2024/7/5 |
4,765 |
4,870 |
4,765 |
4,810 |
+0.31% |
15,900 |
2024/7/4 |
4,720 |
4,855 |
4,720 |
4,795 |
+1.80% |
14,900 |
2024/7/3 |
4,700 |
4,755 |
4,690 |
4,710 |
+0.32% |
11,800 |
2024/7/2 |
4,710 |
4,725 |
4,630 |
4,695 |
-1.16% |
24,400 |
2024/7/1 |
4,925 |
4,980 |
4,750 |
4,750 |
-3.06% |
34,500 |
2024/6/28 |
5,040 |
5,040 |
4,900 |
4,900 |
-2.00% |
15,500 |
2024/6/27 |
4,990 |
5,040 |
4,935 |
5,000 |
-0.40% |
9,500 |
2024/6/26 |
5,010 |
5,110 |
4,935 |
5,020 |
+0.50% |
18,600 |
2024/6/25 |
5,080 |
5,080 |
4,955 |
4,995 |
-1.67% |
28,900 |
2024/6/24 |
5,050 |
5,170 |
5,010 |
5,080 |
+1.60% |
27,400 |
2024/6/21 |
4,925 |
5,100 |
4,925 |
5,000 |
+1.52% |
30,600 |
2024/6/20 |
4,750 |
4,925 |
4,750 |
4,925 |
+3.25% |
21,800 |
2024/6/19 |
4,755 |
4,790 |
4,735 |
4,770 |
-0.42% |
7,900 |
2024/6/18 |
4,730 |
4,805 |
4,720 |
4,790 |
+1.59% |
9,200 |
2024/6/17 |
4,790 |
4,790 |
4,715 |
4,715 |
-1.77% |
8,800 |
2024/6/14 |
4,745 |
4,840 |
4,680 |
4,800 |
+0.63% |
9,400 |
2024/6/13 |
4,810 |
4,870 |
4,770 |
4,770 |
-0.42% |
12,500 |
2024/6/12 |
4,900 |
4,990 |
4,770 |
4,790 |
-2.24% |
15,300 |
2024/6/11 |
5,020 |
5,030 |
4,900 |
4,900 |
+0.51% |
25,200 |
2024/6/10 |
4,735 |
4,880 |
4,700 |
4,875 |
+3.07% |
13,800 |
2024/6/7 |
4,660 |
4,775 |
4,660 |
4,730 |
+1.50% |
9,500 |
2024/6/6 |
4,780 |
4,785 |
4,650 |
4,660 |
-1.48% |
18,100 |
2024/6/5 |
4,825 |
4,825 |
4,700 |
4,730 |
-1.97% |
24,400 |
2024/6/4 |
4,800 |
4,895 |
4,800 |
4,825 |
+0.63% |
18,300 |
2024/6/3 |
4,810 |
4,870 |
4,725 |
4,795 |
+0.52% |
14,700 |
2024/5/31 |
4,810 |
4,835 |
4,735 |
4,770 |
-1.24% |
31,100 |
2024/5/30 |
4,850 |
4,855 |
4,785 |
4,830 |
-0.92% |
29,500 |
2024/5/29 |
4,980 |
5,010 |
4,875 |
4,875 |
-2.50% |
42,400 |
2024/5/28 |
5,080 |
5,130 |
5,000 |
5,000 |
-1.57% |
15,700 |
2024/5/27 |
4,990 |
5,080 |
4,965 |
5,080 |
+2.01% |
15,800 |
2024/5/24 |
5,010 |
5,080 |
4,965 |
4,980 |
-1.58% |
16,000 |
2024/5/23 |
5,170 |
5,200 |
5,040 |
5,060 |
-1.17% |
17,500 |
2024/5/22 |
5,200 |
5,220 |
5,110 |
5,120 |
-0.78% |
17,600 |
2024/5/21 |
5,220 |
5,270 |
5,160 |
5,160 |
-0.96% |
25,200 |
2024/5/20 |
5,230 |
5,300 |
5,180 |
5,210 |
-0.38% |
20,800 |
2024/5/17 |
5,360 |
5,360 |
5,190 |
5,230 |
-2.43% |
28,300 |
2024/5/16 |
5,410 |
5,480 |
5,260 |
5,360 |
-0.74% |
30,500 |
2024/5/15 |
5,460 |
5,530 |
5,350 |
5,400 |
-0.74% |
32,100 |
2024/5/14 |
5,530 |
5,790 |
5,410 |
5,440 |
-12.40% |
96,100 |
2024/5/13 |
6,120 |
6,220 |
6,080 |
6,210 |
+1.47% |
38,900 |
2024/5/10 |
6,330 |
6,330 |
6,070 |
6,120 |
-2.39% |
33,900 |
2024/5/9 |
6,390 |
6,390 |
6,100 |
6,270 |
-1.10% |
46,900 |
2024/5/8 |
6,280 |
6,430 |
6,160 |
6,340 |
+2.59% |
44,200 |
2024/5/7 |
6,150 |
6,300 |
6,150 |
6,180 |
+1.31% |
28,200 |
2024/5/2 |
6,130 |
6,260 |
6,070 |
6,100 |
+0.99% |
24,400 |
2024/5/1 |
6,100 |
6,130 |
5,980 |
6,040 |
-2.58% |
25,200 |
2024/4/30 |
6,180 |
6,210 |
6,080 |
6,200 |
+1.31% |
22,100 |
2024/4/26 |
6,180 |
6,230 |
6,120 |
6,120 |
-0.49% |
19,800 |
2024/4/25 |
6,220 |
6,250 |
6,140 |
6,150 |
-2.07% |
22,400 |
2024/4/24 |
6,400 |
6,440 |
6,280 |
6,280 |
-0.48% |
33,500 |
2024/4/23 |
6,300 |
6,380 |
6,150 |
6,310 |
+0.32% |
22,400 |
2024/4/22 |
6,150 |
6,300 |
6,100 |
6,290 |
+2.78% |
26,100 |
2024/4/19 |
6,350 |
6,350 |
6,080 |
6,120 |
-4.08% |
43,100 |
2024/4/18 |
6,160 |
6,450 |
6,160 |
6,380 |
+1.75% |
30,800 |
2024/4/17 |
6,470 |
6,500 |
6,240 |
6,270 |
-3.24% |
31,800 |
2024/4/16 |
6,410 |
6,570 |
6,390 |
6,480 |
-0.46% |
42,400 |
2024/4/15 |
6,360 |
6,530 |
6,360 |
6,510 |
-0.15% |
28,900 |
2024/4/12 |
6,630 |
6,660 |
6,470 |
6,520 |
-0.15% |
32,000 |
2024/4/11 |
6,790 |
6,850 |
6,530 |
6,530 |
-5.50% |
53,600 |
2024/4/10 |
6,880 |
7,200 |
6,880 |
6,910 |
+1.77% |
56,700 |
2024/4/9 |
6,750 |
6,960 |
6,750 |
6,790 |
-1.02% |
28,300 |
2024/4/8 |
6,820 |
6,940 |
6,790 |
6,860 |
+0.73% |
25,900 |
2024/4/5 |
6,770 |
6,900 |
6,720 |
6,810 |
-1.45% |
31,600 |
2024/4/4 |
7,030 |
7,060 |
6,850 |
6,910 |
-1.71% |
35,400 |
2024/4/3 |
6,990 |
7,110 |
6,900 |
7,030 |
-1.82% |
41,600 |
2024/4/2 |
7,480 |
7,480 |
7,060 |
7,160 |
-2.85% |
41,900 |
2024/4/1 |
7,650 |
7,660 |
7,320 |
7,370 |
-4.78% |
72,400 |
2024/3/29 |
7,700 |
7,860 |
7,570 |
7,740 |
+2.52% |
39,800 |
2024/3/28 |
7,620 |
7,820 |
7,540 |
7,550 |
-1.31% |
48,100 |
2024/3/27 |
7,730 |
7,830 |
7,620 |
7,650 |
-2.55% |
45,000 |
2024/3/26 |
7,840 |
7,960 |
7,770 |
7,850 |
+0.26% |
49,900 |
2024/3/25 |
8,020 |
8,190 |
7,830 |
7,830 |
-3.57% |
55,300 |
2024/3/22 |
8,550 |
8,550 |
8,090 |
8,120 |
-2.75% |
67,000 |
2024/3/21 |
8,700 |
8,700 |
8,190 |
8,350 |
+2.45% |
87,800 |
2024/3/19 |
8,610 |
8,630 |
8,050 |
8,150 |
-5.56% |
114,400 |
2024/3/18 |
8,710 |
8,820 |
8,410 |
8,630 |
+1.77% |
61,500 |
2024/3/15 |
8,430 |
8,550 |
8,250 |
8,480 |
-2.53% |
63,000 |
2024/3/14 |
8,660 |
9,030 |
8,500 |
8,700 |
-1.25% |
59,100 |
2024/3/13 |
9,230 |
9,520 |
8,670 |
8,810 |
-0.45% |
125,200 |
2024/3/12 |
8,600 |
9,050 |
8,400 |
8,850 |
+1.26% |
101,300 |
2024/3/11 |
8,810 |
9,090 |
8,460 |
8,740 |
-7.02% |
200,800 |
2024/3/8 |
9,800 |
9,990 |
9,270 |
9,400 |
-4.67% |
147,600 |
2024/3/7 |
10,220 |
10,400 |
9,720 |
9,860 |
-2.47% |
177,000 |
2024/3/6 |
10,680 |
10,740 |
10,020 |
10,110 |
-9.57% |
334,400 |
2024/3/5 |
10,780 |
11,370 |
10,310 |
11,180 |
+1.91% |
273,300 |
2024/3/4 |
10,460 |
11,160 |
10,400 |
10,970 |
+6.82% |
254,300 |
2024/3/1 |
10,560 |
10,560 |
10,100 |
10,270 |
-0.58% |
104,200 |
2024/2/29 |
10,120 |
10,490 |
10,100 |
10,330 |
-0.86% |
102,300 |
2024/2/28 |
10,800 |
11,050 |
10,350 |
10,420 |
-3.07% |
202,700 |
2024/2/27 |
10,780 |
10,920 |
10,210 |
10,750 |
+0.09% |
316,000 |
2024/2/26 |
9,370 |
10,740 |
9,350 |
10,740 |
+16.23% |
265,200 |
2024/2/22 |
9,500 |
9,590 |
9,090 |
9,240 |
+1.65% |
115,800 |
2024/2/21 |
9,160 |
9,340 |
9,000 |
9,090 |
-3.71% |
118,600 |
2024/2/20 |
9,870 |
9,890 |
9,400 |
9,440 |
-4.26% |
157,800 |
2024/2/19 |
9,270 |
9,950 |
9,190 |
9,860 |
+8.11% |
314,000 |
2024/2/16 |
9,490 |
9,880 |
8,980 |
9,120 |
-4.00% |
333,600 |
2024/2/15 |
9,140 |
9,500 |
8,430 |
9,500 |
+7.47% |
525,700 |
2024/2/14 |
8,240 |
8,840 |
7,560 |
8,840 |
+20.44% |
417,600 |
2024/2/13 |
7,470 |
7,550 |
7,200 |
7,340 |
+0.41% |
87,300 |
2024/2/9 |
7,230 |
7,430 |
7,230 |
7,310 |
+0.27% |
32,700 |
2024/2/8 |
7,160 |
7,600 |
7,060 |
7,290 |
+2.39% |
84,500 |
2024/2/7 |
7,090 |
7,240 |
6,980 |
7,120 |
+0.00% |
57,900 |
2024/2/6 |
7,320 |
7,320 |
7,100 |
7,120 |
-2.73% |
31,700 |
2024/2/5 |
7,390 |
7,450 |
7,130 |
7,320 |
-0.14% |
48,100 |
2024/2/2 |
7,390 |
7,690 |
7,300 |
7,330 |
+0.55% |
79,400 |
2024/2/1 |
7,240 |
7,390 |
7,180 |
7,290 |
-1.09% |
35,500 |
2024/1/31 |
7,370 |
7,370 |
7,180 |
7,370 |
+0.41% |
35,700 |
2024/1/30 |
7,260 |
7,430 |
7,210 |
7,340 |
+1.10% |
46,100 |
2024/1/29 |
7,410 |
7,410 |
7,250 |
7,260 |
-1.89% |
39,600 |
|