日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,180 |
4,260 |
4,165 |
4,185 |
-0.48% |
97,100 |
2024/7/25 |
4,265 |
4,315 |
4,205 |
4,205 |
-3.00% |
133,000 |
2024/7/24 |
4,435 |
4,475 |
4,325 |
4,335 |
-2.14% |
130,800 |
2024/7/23 |
4,495 |
4,530 |
4,410 |
4,430 |
+0.11% |
96,400 |
2024/7/22 |
4,550 |
4,555 |
4,360 |
4,425 |
-2.64% |
114,100 |
2024/7/19 |
4,640 |
4,680 |
4,520 |
4,545 |
-2.05% |
103,300 |
2024/7/18 |
4,660 |
4,725 |
4,635 |
4,640 |
-1.69% |
77,100 |
2024/7/17 |
4,760 |
4,790 |
4,695 |
4,720 |
-0.53% |
107,700 |
2024/7/16 |
4,545 |
4,750 |
4,510 |
4,745 |
+5.56% |
138,600 |
2024/7/12 |
4,430 |
4,540 |
4,430 |
4,495 |
+0.11% |
224,700 |
2024/7/11 |
4,510 |
4,510 |
4,335 |
4,490 |
-1.10% |
181,900 |
2024/7/10 |
4,630 |
4,685 |
4,535 |
4,540 |
-1.73% |
80,600 |
2024/7/9 |
4,605 |
4,670 |
4,550 |
4,620 |
+1.32% |
82,000 |
2024/7/8 |
4,550 |
4,600 |
4,530 |
4,560 |
+0.77% |
45,800 |
2024/7/5 |
4,590 |
4,620 |
4,525 |
4,525 |
-1.09% |
59,300 |
2024/7/4 |
4,575 |
4,645 |
4,550 |
4,575 |
+0.22% |
63,600 |
2024/7/3 |
4,590 |
4,625 |
4,545 |
4,565 |
-0.54% |
73,700 |
2024/7/2 |
4,565 |
4,620 |
4,545 |
4,590 |
+2.00% |
113,500 |
2024/7/1 |
4,640 |
4,670 |
4,500 |
4,500 |
-2.39% |
122,800 |
2024/6/28 |
4,705 |
4,705 |
4,610 |
4,610 |
-1.81% |
91,300 |
2024/6/27 |
4,670 |
4,730 |
4,660 |
4,695 |
+0.11% |
80,500 |
2024/6/26 |
4,700 |
4,745 |
4,670 |
4,690 |
-0.64% |
127,800 |
2024/6/25 |
4,570 |
4,720 |
4,535 |
4,720 |
+3.17% |
148,400 |
2024/6/24 |
4,570 |
4,685 |
4,535 |
4,575 |
+0.88% |
214,800 |
2024/6/21 |
4,380 |
4,615 |
4,350 |
4,535 |
+3.78% |
248,500 |
2024/6/20 |
4,250 |
4,370 |
4,250 |
4,370 |
+2.94% |
95,200 |
2024/6/19 |
4,205 |
4,255 |
4,205 |
4,245 |
+0.12% |
45,000 |
2024/6/18 |
4,270 |
4,290 |
4,135 |
4,240 |
+0.59% |
82,500 |
2024/6/17 |
4,165 |
4,240 |
4,140 |
4,215 |
-1.40% |
147,900 |
2024/6/14 |
4,005 |
4,275 |
4,000 |
4,275 |
+6.74% |
202,400 |
2024/6/13 |
4,040 |
4,090 |
4,000 |
4,005 |
-0.99% |
144,500 |
2024/6/12 |
4,150 |
4,190 |
3,980 |
4,045 |
-3.00% |
229,200 |
2024/6/11 |
4,185 |
4,260 |
4,090 |
4,170 |
-0.71% |
259,800 |
2024/6/10 |
4,435 |
4,445 |
3,985 |
4,200 |
-8.20% |
1,040,200 |
2024/6/7 |
4,445 |
4,590 |
4,435 |
4,575 |
+2.01% |
156,700 |
2024/6/6 |
4,370 |
4,505 |
4,370 |
4,485 |
+3.34% |
167,100 |
2024/6/5 |
4,355 |
4,375 |
4,310 |
4,340 |
-0.46% |
86,300 |
2024/6/4 |
4,280 |
4,425 |
4,265 |
4,360 |
+2.59% |
152,400 |
2024/6/3 |
4,215 |
4,275 |
4,205 |
4,250 |
+0.83% |
108,300 |
2024/5/31 |
4,120 |
4,220 |
4,110 |
4,215 |
+2.68% |
118,800 |
2024/5/30 |
3,920 |
4,120 |
3,905 |
4,105 |
+2.88% |
180,300 |
2024/5/29 |
4,060 |
4,080 |
3,965 |
3,990 |
-1.97% |
181,700 |
2024/5/28 |
4,050 |
4,125 |
4,015 |
4,070 |
+1.50% |
170,700 |
2024/5/27 |
4,275 |
4,280 |
3,890 |
4,010 |
-4.75% |
507,200 |
2024/5/24 |
4,165 |
4,240 |
4,165 |
4,210 |
-1.29% |
127,400 |
2024/5/23 |
4,215 |
4,305 |
4,190 |
4,265 |
+1.19% |
61,400 |
2024/5/22 |
4,290 |
4,310 |
4,185 |
4,215 |
-2.20% |
115,900 |
2024/5/21 |
4,360 |
4,405 |
4,310 |
4,310 |
-0.92% |
81,200 |
2024/5/20 |
4,275 |
4,390 |
4,250 |
4,350 |
+1.99% |
120,300 |
2024/5/17 |
4,175 |
4,280 |
4,155 |
4,265 |
+1.67% |
97,300 |
2024/5/16 |
4,200 |
4,240 |
4,185 |
4,195 |
+0.12% |
76,300 |
2024/5/15 |
4,300 |
4,300 |
4,190 |
4,190 |
-1.99% |
68,900 |
2024/5/14 |
4,190 |
4,275 |
4,190 |
4,275 |
+2.15% |
101,200 |
2024/5/13 |
4,085 |
4,205 |
4,075 |
4,185 |
+1.33% |
115,800 |
2024/5/10 |
4,230 |
4,230 |
4,115 |
4,130 |
-1.67% |
160,200 |
2024/5/9 |
4,110 |
4,275 |
4,100 |
4,200 |
+1.94% |
159,300 |
2024/5/8 |
4,105 |
4,210 |
4,060 |
4,120 |
+0.37% |
174,100 |
2024/5/7 |
4,090 |
4,155 |
4,060 |
4,105 |
+1.48% |
203,900 |
2024/5/2 |
4,120 |
4,160 |
3,995 |
4,045 |
-1.10% |
362,500 |
2024/5/1 |
4,270 |
4,275 |
4,070 |
4,090 |
-8.09% |
613,200 |
2024/4/30 |
4,445 |
4,540 |
4,300 |
4,450 |
+0.68% |
283,400 |
2024/4/26 |
4,445 |
4,510 |
4,370 |
4,420 |
-0.11% |
389,300 |
2024/4/25 |
4,405 |
4,525 |
4,370 |
4,425 |
-0.45% |
241,300 |
2024/4/24 |
4,705 |
4,730 |
4,445 |
4,445 |
-7.59% |
766,300 |
2024/4/23 |
4,850 |
5,070 |
4,775 |
4,810 |
+3.33% |
731,400 |
2024/4/22 |
4,610 |
4,675 |
4,580 |
4,655 |
+1.64% |
103,900 |
2024/4/19 |
4,635 |
4,650 |
4,500 |
4,580 |
-1.82% |
119,500 |
2024/4/18 |
4,600 |
4,715 |
4,555 |
4,665 |
-0.43% |
88,000 |
2024/4/17 |
4,710 |
4,760 |
4,620 |
4,685 |
-0.53% |
106,800 |
2024/4/16 |
4,770 |
4,800 |
4,640 |
4,710 |
-3.98% |
125,500 |
2024/4/15 |
4,765 |
4,905 |
4,740 |
4,905 |
+1.34% |
81,300 |
2024/4/12 |
4,820 |
4,915 |
4,755 |
4,840 |
+0.10% |
93,500 |
2024/4/11 |
4,840 |
4,900 |
4,795 |
4,835 |
-1.43% |
69,300 |
2024/4/10 |
4,910 |
4,985 |
4,880 |
4,905 |
-0.30% |
69,600 |
2024/4/9 |
4,825 |
4,935 |
4,755 |
4,920 |
+1.97% |
78,000 |
2024/4/8 |
4,805 |
4,870 |
4,800 |
4,825 |
+1.05% |
80,900 |
2024/4/5 |
4,750 |
4,785 |
4,680 |
4,775 |
-0.83% |
93,600 |
2024/4/4 |
4,880 |
4,895 |
4,795 |
4,815 |
-1.33% |
78,900 |
2024/4/3 |
4,910 |
4,955 |
4,810 |
4,880 |
-3.17% |
157,500 |
2024/4/2 |
5,040 |
5,130 |
4,975 |
5,040 |
+0.60% |
153,800 |
2024/4/1 |
5,120 |
5,170 |
4,970 |
5,010 |
-0.99% |
136,600 |
2024/3/29 |
4,885 |
5,130 |
4,880 |
5,060 |
+4.76% |
159,700 |
2024/3/28 |
4,765 |
4,890 |
4,750 |
4,830 |
+2.55% |
127,300 |
2024/3/27 |
4,790 |
4,870 |
4,655 |
4,710 |
-1.46% |
166,800 |
2024/3/26 |
4,755 |
4,795 |
4,725 |
4,780 |
-0.31% |
75,700 |
2024/3/25 |
4,925 |
4,955 |
4,790 |
4,795 |
-2.74% |
71,600 |
2024/3/22 |
4,885 |
4,965 |
4,860 |
4,930 |
+0.00% |
63,700 |
2024/3/21 |
5,080 |
5,090 |
4,910 |
4,930 |
-0.60% |
120,200 |
2024/3/19 |
4,830 |
4,960 |
4,770 |
4,960 |
+2.69% |
102,300 |
2024/3/18 |
4,765 |
4,840 |
4,735 |
4,830 |
+2.01% |
93,300 |
2024/3/15 |
4,840 |
4,870 |
4,725 |
4,735 |
-2.27% |
110,600 |
2024/3/14 |
4,820 |
4,945 |
4,760 |
4,845 |
+2.00% |
148,400 |
2024/3/13 |
5,150 |
5,220 |
4,750 |
4,750 |
-7.41% |
271,600 |
2024/3/12 |
5,040 |
5,180 |
5,020 |
5,130 |
+1.38% |
87,700 |
2024/3/11 |
4,980 |
5,070 |
4,935 |
5,060 |
-0.20% |
160,200 |
2024/3/8 |
5,090 |
5,180 |
5,020 |
5,070 |
-0.78% |
128,200 |
2024/3/7 |
5,340 |
5,460 |
5,100 |
5,110 |
-2.67% |
230,900 |
2024/3/6 |
5,290 |
5,380 |
5,220 |
5,250 |
-0.94% |
90,800 |
2024/3/5 |
5,290 |
5,380 |
5,250 |
5,300 |
+0.19% |
84,600 |
2024/3/4 |
5,420 |
5,420 |
5,280 |
5,290 |
-2.76% |
112,200 |
2024/3/1 |
5,530 |
5,570 |
5,420 |
5,440 |
-1.27% |
141,100 |
2024/2/29 |
5,370 |
5,510 |
5,290 |
5,510 |
+1.66% |
107,800 |
2024/2/28 |
5,390 |
5,460 |
5,360 |
5,420 |
+0.93% |
144,300 |
2024/2/27 |
5,290 |
5,420 |
5,240 |
5,370 |
+1.51% |
106,800 |
2024/2/26 |
5,220 |
5,370 |
5,180 |
5,290 |
+3.32% |
112,100 |
2024/2/22 |
5,240 |
5,240 |
5,060 |
5,120 |
-2.66% |
151,200 |
2024/2/21 |
5,190 |
5,270 |
5,130 |
5,260 |
+1.54% |
75,700 |
2024/2/20 |
5,250 |
5,320 |
5,140 |
5,180 |
-1.33% |
148,600 |
2024/2/19 |
5,100 |
5,250 |
5,070 |
5,250 |
+4.58% |
138,100 |
2024/2/16 |
4,905 |
5,060 |
4,885 |
5,020 |
+3.83% |
115,600 |
2024/2/15 |
4,935 |
4,975 |
4,820 |
4,835 |
-1.63% |
79,000 |
2024/2/14 |
4,810 |
4,940 |
4,775 |
4,915 |
-0.41% |
79,800 |
2024/2/13 |
4,945 |
5,030 |
4,850 |
4,935 |
+1.23% |
110,800 |
2024/2/9 |
4,800 |
4,960 |
4,800 |
4,875 |
+1.56% |
108,700 |
2024/2/8 |
4,820 |
4,855 |
4,765 |
4,800 |
-0.83% |
85,800 |
2024/2/7 |
4,830 |
4,900 |
4,780 |
4,840 |
-1.73% |
173,700 |
2024/2/6 |
5,070 |
5,070 |
4,850 |
4,925 |
-4.74% |
264,600 |
2024/2/5 |
4,920 |
5,190 |
4,895 |
5,170 |
+5.83% |
347,100 |
2024/2/2 |
4,740 |
5,030 |
4,685 |
4,885 |
+5.28% |
408,300 |
2024/2/1 |
4,810 |
4,950 |
4,640 |
4,640 |
-3.53% |
387,100 |
2024/1/31 |
5,000 |
5,080 |
4,700 |
4,810 |
+8.09% |
1,109,200 |
2024/1/30 |
4,570 |
4,630 |
4,445 |
4,450 |
-1.11% |
174,700 |
2024/1/29 |
4,565 |
4,600 |
4,450 |
4,500 |
-1.10% |
123,700 |
|