日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,750 |
4,750 |
4,635 |
4,695 |
-1.05% |
44,100 |
2024/7/25 |
4,760 |
4,830 |
4,730 |
4,745 |
-1.66% |
38,700 |
2024/7/24 |
4,905 |
4,960 |
4,800 |
4,825 |
-1.63% |
29,700 |
2024/7/23 |
4,885 |
5,010 |
4,885 |
4,905 |
+1.13% |
40,400 |
2024/7/22 |
4,985 |
4,985 |
4,850 |
4,850 |
-3.58% |
57,300 |
2024/7/19 |
4,935 |
5,040 |
4,885 |
5,030 |
+1.93% |
29,300 |
2024/7/18 |
4,950 |
5,070 |
4,900 |
4,935 |
-1.20% |
41,100 |
2024/7/17 |
5,100 |
5,180 |
4,995 |
4,995 |
-0.89% |
38,800 |
2024/7/16 |
4,980 |
5,120 |
4,945 |
5,040 |
+4.13% |
63,500 |
2024/7/12 |
4,780 |
5,000 |
4,780 |
4,840 |
+1.57% |
54,400 |
2024/7/11 |
4,830 |
4,865 |
4,745 |
4,765 |
-0.10% |
31,900 |
2024/7/10 |
4,920 |
4,920 |
4,705 |
4,770 |
-2.95% |
59,500 |
2024/7/9 |
5,000 |
5,050 |
4,800 |
4,915 |
-0.30% |
151,300 |
2024/7/8 |
5,070 |
5,260 |
4,860 |
4,930 |
+7.76% |
314,400 |
2024/7/5 |
4,665 |
4,690 |
4,570 |
4,575 |
-1.82% |
27,000 |
2024/7/4 |
4,740 |
4,750 |
4,660 |
4,660 |
-0.85% |
19,800 |
2024/7/3 |
4,745 |
4,745 |
4,690 |
4,700 |
-1.67% |
20,400 |
2024/7/2 |
4,760 |
4,800 |
4,760 |
4,780 |
+0.42% |
19,000 |
2024/7/1 |
4,750 |
4,785 |
4,715 |
4,760 |
+1.60% |
19,500 |
2024/6/28 |
4,800 |
4,800 |
4,655 |
4,685 |
-1.58% |
30,200 |
2024/6/27 |
4,755 |
4,810 |
4,730 |
4,760 |
+0.63% |
18,500 |
2024/6/26 |
4,800 |
4,800 |
4,700 |
4,730 |
-1.05% |
20,900 |
2024/6/25 |
4,695 |
4,805 |
4,690 |
4,780 |
+1.81% |
21,700 |
2024/6/24 |
4,640 |
4,700 |
4,630 |
4,695 |
+1.73% |
21,200 |
2024/6/21 |
4,750 |
4,770 |
4,610 |
4,615 |
-2.84% |
57,600 |
2024/6/20 |
4,845 |
4,860 |
4,730 |
4,750 |
-1.76% |
33,100 |
2024/6/19 |
4,650 |
4,850 |
4,645 |
4,835 |
+4.09% |
33,600 |
2024/6/18 |
4,670 |
4,695 |
4,620 |
4,645 |
-0.21% |
25,400 |
2024/6/17 |
4,610 |
4,675 |
4,555 |
4,655 |
+0.43% |
43,600 |
2024/6/14 |
4,555 |
4,730 |
4,555 |
4,635 |
+1.76% |
59,900 |
2024/6/13 |
4,730 |
4,755 |
4,530 |
4,555 |
-3.09% |
35,900 |
2024/6/12 |
4,655 |
4,740 |
4,640 |
4,700 |
+0.53% |
27,300 |
2024/6/11 |
4,760 |
4,770 |
4,640 |
4,675 |
-1.58% |
24,200 |
2024/6/10 |
4,760 |
4,785 |
4,670 |
4,750 |
-0.63% |
29,300 |
2024/6/7 |
4,930 |
4,955 |
4,710 |
4,780 |
-2.25% |
34,000 |
2024/6/6 |
4,900 |
4,940 |
4,880 |
4,890 |
+0.41% |
22,000 |
2024/6/5 |
5,030 |
5,030 |
4,855 |
4,870 |
-3.94% |
43,800 |
2024/6/4 |
5,100 |
5,170 |
5,030 |
5,070 |
+1.20% |
32,200 |
2024/6/3 |
5,030 |
5,150 |
4,995 |
5,010 |
+0.20% |
57,400 |
2024/5/31 |
4,880 |
5,000 |
4,865 |
5,000 |
+2.56% |
27,500 |
2024/5/30 |
4,800 |
4,950 |
4,765 |
4,875 |
+1.35% |
29,300 |
2024/5/29 |
4,770 |
4,845 |
4,770 |
4,810 |
+0.84% |
30,800 |
2024/5/28 |
4,825 |
4,870 |
4,730 |
4,770 |
-1.04% |
24,900 |
2024/5/27 |
4,780 |
4,820 |
4,745 |
4,820 |
+1.90% |
21,200 |
2024/5/24 |
4,580 |
4,735 |
4,575 |
4,730 |
+1.28% |
26,000 |
2024/5/23 |
4,630 |
4,670 |
4,530 |
4,670 |
+1.30% |
24,100 |
2024/5/22 |
4,700 |
4,745 |
4,560 |
4,610 |
-0.75% |
54,300 |
2024/5/21 |
4,690 |
4,740 |
4,625 |
4,645 |
-1.17% |
43,200 |
2024/5/20 |
4,470 |
4,710 |
4,460 |
4,700 |
+5.03% |
61,500 |
2024/5/17 |
4,350 |
4,475 |
4,340 |
4,475 |
+2.29% |
60,700 |
2024/5/16 |
4,505 |
4,545 |
4,310 |
4,375 |
-4.37% |
67,800 |
2024/5/15 |
4,330 |
4,630 |
4,260 |
4,575 |
+9.19% |
137,700 |
2024/5/14 |
4,305 |
4,475 |
4,005 |
4,190 |
-3.23% |
243,100 |
2024/5/13 |
4,360 |
4,370 |
4,225 |
4,330 |
-1.14% |
46,400 |
2024/5/10 |
4,330 |
4,380 |
4,300 |
4,380 |
+1.15% |
20,600 |
2024/5/9 |
4,315 |
4,365 |
4,300 |
4,330 |
-0.23% |
13,700 |
2024/5/8 |
4,355 |
4,365 |
4,315 |
4,340 |
+0.00% |
16,700 |
2024/5/7 |
4,415 |
4,415 |
4,280 |
4,340 |
-0.80% |
29,700 |
2024/5/2 |
4,385 |
4,430 |
4,345 |
4,375 |
-0.46% |
33,200 |
2024/5/1 |
4,205 |
4,450 |
4,200 |
4,395 |
+4.52% |
50,800 |
2024/4/30 |
4,230 |
4,230 |
4,120 |
4,205 |
+0.36% |
25,800 |
2024/4/26 |
4,275 |
4,290 |
4,175 |
4,190 |
-1.99% |
31,200 |
2024/4/25 |
4,360 |
4,375 |
4,240 |
4,275 |
-1.38% |
29,900 |
2024/4/24 |
4,290 |
4,370 |
4,285 |
4,335 |
+1.52% |
35,300 |
2024/4/23 |
4,270 |
4,345 |
4,245 |
4,270 |
+1.07% |
50,200 |
2024/4/22 |
4,110 |
4,250 |
4,110 |
4,225 |
+3.30% |
39,800 |
2024/4/19 |
4,120 |
4,145 |
3,980 |
4,090 |
-1.45% |
41,500 |
2024/4/18 |
4,055 |
4,185 |
4,050 |
4,150 |
+2.98% |
39,600 |
2024/4/17 |
4,125 |
4,125 |
3,980 |
4,030 |
-2.66% |
26,000 |
2024/4/16 |
4,090 |
4,185 |
4,060 |
4,140 |
+0.49% |
30,000 |
2024/4/15 |
4,035 |
4,120 |
4,030 |
4,120 |
+1.73% |
17,600 |
2024/4/12 |
4,100 |
4,100 |
4,045 |
4,050 |
-0.86% |
19,700 |
2024/4/11 |
4,075 |
4,110 |
4,065 |
4,085 |
-1.33% |
25,700 |
2024/4/10 |
4,030 |
4,145 |
4,030 |
4,140 |
+2.48% |
17,000 |
2024/4/9 |
3,990 |
4,045 |
3,990 |
4,040 |
+1.76% |
22,700 |
2024/4/8 |
3,950 |
3,995 |
3,925 |
3,970 |
+1.02% |
12,500 |
2024/4/5 |
3,955 |
3,990 |
3,910 |
3,930 |
-2.36% |
24,000 |
2024/4/4 |
4,045 |
4,045 |
3,990 |
4,025 |
+1.13% |
37,100 |
2024/4/3 |
3,895 |
4,010 |
3,895 |
3,980 |
+1.14% |
31,700 |
2024/4/2 |
3,990 |
4,010 |
3,935 |
3,935 |
-1.01% |
23,000 |
2024/4/1 |
4,030 |
4,045 |
3,915 |
3,975 |
-2.21% |
61,200 |
2024/3/29 |
4,015 |
4,090 |
3,990 |
4,065 |
+3.04% |
33,000 |
2024/3/28 |
3,915 |
3,970 |
3,905 |
3,945 |
-1.00% |
31,700 |
2024/3/27 |
3,895 |
4,015 |
3,890 |
3,985 |
+3.10% |
48,700 |
2024/3/26 |
3,825 |
3,875 |
3,800 |
3,865 |
+1.44% |
19,300 |
2024/3/25 |
3,830 |
3,885 |
3,805 |
3,810 |
-0.52% |
24,600 |
2024/3/22 |
3,865 |
3,895 |
3,810 |
3,830 |
-0.65% |
26,100 |
2024/3/21 |
3,780 |
3,875 |
3,735 |
3,855 |
+1.85% |
29,000 |
2024/3/19 |
3,730 |
3,790 |
3,730 |
3,785 |
+0.93% |
26,400 |
2024/3/18 |
3,790 |
3,790 |
3,700 |
3,750 |
-1.32% |
33,200 |
2024/3/15 |
3,670 |
3,800 |
3,670 |
3,800 |
+1.60% |
69,300 |
2024/3/14 |
3,725 |
3,770 |
3,690 |
3,740 |
+2.19% |
30,800 |
2024/3/13 |
3,795 |
3,795 |
3,640 |
3,660 |
-2.14% |
29,900 |
2024/3/12 |
3,695 |
3,800 |
3,695 |
3,740 |
+0.67% |
29,200 |
2024/3/11 |
3,760 |
3,820 |
3,655 |
3,715 |
-3.88% |
54,200 |
2024/3/8 |
3,690 |
3,885 |
3,690 |
3,865 |
+5.75% |
76,300 |
2024/3/7 |
3,770 |
3,770 |
3,630 |
3,655 |
-1.22% |
38,000 |
2024/3/6 |
3,570 |
3,770 |
3,570 |
3,700 |
+4.52% |
79,600 |
2024/3/5 |
3,395 |
3,540 |
3,390 |
3,540 |
+4.12% |
54,900 |
2024/3/4 |
3,430 |
3,460 |
3,370 |
3,400 |
+1.19% |
34,900 |
2024/3/1 |
3,345 |
3,375 |
3,305 |
3,360 |
+1.36% |
23,700 |
2024/2/29 |
3,325 |
3,355 |
3,295 |
3,315 |
-1.63% |
23,900 |
2024/2/28 |
3,390 |
3,415 |
3,370 |
3,370 |
-0.59% |
18,300 |
2024/2/27 |
3,415 |
3,430 |
3,385 |
3,390 |
-0.73% |
24,500 |
2024/2/26 |
3,360 |
3,480 |
3,360 |
3,415 |
+3.80% |
55,500 |
2024/2/22 |
3,285 |
3,295 |
3,270 |
3,290 |
+0.77% |
28,300 |
2024/2/21 |
3,340 |
3,340 |
3,265 |
3,265 |
-2.25% |
31,400 |
2024/2/20 |
3,310 |
3,385 |
3,280 |
3,340 |
+1.21% |
77,500 |
2024/2/19 |
3,260 |
3,300 |
3,210 |
3,300 |
+1.38% |
41,400 |
2024/2/16 |
3,290 |
3,310 |
3,255 |
3,255 |
-1.66% |
36,900 |
2024/2/15 |
3,320 |
3,380 |
3,260 |
3,310 |
+0.30% |
55,900 |
2024/2/14 |
3,455 |
3,455 |
3,290 |
3,300 |
-4.62% |
50,900 |
2024/2/13 |
3,470 |
3,525 |
3,460 |
3,460 |
-0.72% |
62,500 |
2024/2/9 |
3,590 |
3,645 |
3,485 |
3,485 |
-4.78% |
100,400 |
2024/2/8 |
3,690 |
3,700 |
3,620 |
3,660 |
-0.27% |
49,600 |
2024/2/7 |
3,600 |
3,680 |
3,600 |
3,670 |
+1.66% |
40,600 |
2024/2/6 |
3,615 |
3,645 |
3,605 |
3,610 |
-0.14% |
21,700 |
2024/2/5 |
3,610 |
3,625 |
3,560 |
3,615 |
+0.84% |
27,200 |
2024/2/2 |
3,610 |
3,630 |
3,555 |
3,585 |
-1.10% |
29,700 |
2024/2/1 |
3,615 |
3,655 |
3,605 |
3,625 |
+0.14% |
19,300 |
2024/1/31 |
3,555 |
3,625 |
3,555 |
3,620 |
+1.26% |
29,600 |
2024/1/30 |
3,590 |
3,605 |
3,565 |
3,575 |
-0.42% |
14,800 |
2024/1/29 |
3,540 |
3,615 |
3,540 |
3,590 |
+2.28% |
28,400 |
|