日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,715 |
4,730 |
4,665 |
4,700 |
+0.32% |
95,300 |
2024/7/25 |
4,690 |
4,740 |
4,660 |
4,685 |
-1.16% |
150,400 |
2024/7/24 |
4,835 |
4,835 |
4,735 |
4,740 |
-1.96% |
99,500 |
2024/7/23 |
4,840 |
4,870 |
4,825 |
4,835 |
+0.52% |
89,200 |
2024/7/22 |
4,820 |
4,840 |
4,785 |
4,810 |
-0.31% |
124,600 |
2024/7/19 |
4,895 |
4,895 |
4,795 |
4,825 |
-0.72% |
97,700 |
2024/7/18 |
4,835 |
4,915 |
4,830 |
4,860 |
+0.62% |
161,900 |
2024/7/17 |
4,840 |
4,875 |
4,820 |
4,830 |
+0.62% |
139,300 |
2024/7/16 |
4,745 |
4,805 |
4,735 |
4,800 |
+1.48% |
148,100 |
2024/7/12 |
4,640 |
4,740 |
4,635 |
4,730 |
+1.72% |
156,400 |
2024/7/11 |
4,620 |
4,670 |
4,605 |
4,650 |
+0.98% |
143,400 |
2024/7/10 |
4,585 |
4,620 |
4,585 |
4,605 |
+0.33% |
95,400 |
2024/7/9 |
4,610 |
4,620 |
4,560 |
4,590 |
-0.65% |
173,000 |
2024/7/8 |
4,665 |
4,670 |
4,610 |
4,620 |
-1.18% |
193,700 |
2024/7/5 |
4,735 |
4,745 |
4,675 |
4,675 |
-1.06% |
100,800 |
2024/7/4 |
4,735 |
4,745 |
4,710 |
4,725 |
+0.53% |
142,000 |
2024/7/3 |
4,650 |
4,730 |
4,635 |
4,700 |
+0.53% |
197,600 |
2024/7/2 |
4,680 |
4,685 |
4,645 |
4,675 |
-0.11% |
160,400 |
2024/7/1 |
4,720 |
4,720 |
4,645 |
4,680 |
+0.54% |
247,100 |
2024/6/28 |
4,630 |
4,670 |
4,630 |
4,655 |
+0.00% |
211,000 |
2024/6/27 |
4,690 |
4,690 |
4,625 |
4,655 |
-1.17% |
315,400 |
2024/6/26 |
4,800 |
4,810 |
4,700 |
4,710 |
-2.48% |
281,700 |
2024/6/25 |
4,805 |
4,845 |
4,795 |
4,830 |
+1.05% |
97,200 |
2024/6/24 |
4,760 |
4,790 |
4,740 |
4,780 |
+0.74% |
73,700 |
2024/6/21 |
4,725 |
4,780 |
4,725 |
4,745 |
+0.42% |
125,600 |
2024/6/20 |
4,715 |
4,725 |
4,690 |
4,725 |
+0.32% |
109,200 |
2024/6/19 |
4,720 |
4,750 |
4,705 |
4,710 |
-0.42% |
88,600 |
2024/6/18 |
4,750 |
4,770 |
4,710 |
4,730 |
+0.11% |
96,400 |
2024/6/17 |
4,810 |
4,810 |
4,720 |
4,725 |
-2.17% |
155,200 |
2024/6/14 |
4,735 |
4,830 |
4,730 |
4,830 |
+1.47% |
127,400 |
2024/6/13 |
4,845 |
4,850 |
4,760 |
4,760 |
-1.75% |
123,000 |
2024/6/12 |
4,840 |
4,875 |
4,825 |
4,845 |
+0.10% |
104,600 |
2024/6/11 |
4,875 |
4,880 |
4,840 |
4,840 |
-0.51% |
66,200 |
2024/6/10 |
4,820 |
4,870 |
4,820 |
4,865 |
+1.25% |
95,700 |
2024/6/7 |
4,800 |
4,810 |
4,780 |
4,805 |
+0.21% |
66,700 |
2024/6/6 |
4,785 |
4,810 |
4,775 |
4,795 |
+0.21% |
101,000 |
2024/6/5 |
4,850 |
4,855 |
4,775 |
4,785 |
-1.85% |
183,900 |
2024/6/4 |
4,865 |
4,915 |
4,855 |
4,875 |
-0.41% |
104,600 |
2024/6/3 |
4,895 |
4,945 |
4,885 |
4,895 |
+0.72% |
113,700 |
2024/5/31 |
4,785 |
4,860 |
4,785 |
4,860 |
+2.10% |
186,600 |
2024/5/30 |
4,795 |
4,795 |
4,730 |
4,760 |
-1.24% |
230,400 |
2024/5/29 |
4,955 |
4,955 |
4,820 |
4,820 |
-2.63% |
248,300 |
2024/5/28 |
4,920 |
4,950 |
4,920 |
4,950 |
+0.30% |
100,400 |
2024/5/27 |
5,000 |
5,000 |
4,915 |
4,935 |
-0.50% |
123,100 |
2024/5/24 |
4,965 |
4,995 |
4,945 |
4,960 |
-0.60% |
105,000 |
2024/5/23 |
4,960 |
5,010 |
4,920 |
4,990 |
+0.20% |
147,800 |
2024/5/22 |
5,040 |
5,040 |
4,980 |
4,980 |
-0.80% |
116,600 |
2024/5/21 |
5,060 |
5,070 |
5,000 |
5,020 |
-0.79% |
127,800 |
2024/5/20 |
5,070 |
5,110 |
5,030 |
5,060 |
+0.80% |
181,700 |
2024/5/17 |
4,960 |
5,050 |
4,915 |
5,020 |
+2.66% |
471,000 |
2024/5/16 |
5,150 |
5,170 |
4,850 |
4,890 |
-12.52% |
1,125,600 |
2024/5/15 |
5,640 |
5,650 |
5,570 |
5,590 |
-0.89% |
83,900 |
2024/5/14 |
5,630 |
5,640 |
5,580 |
5,640 |
+0.18% |
68,000 |
2024/5/13 |
5,630 |
5,640 |
5,550 |
5,630 |
-0.18% |
78,600 |
2024/5/10 |
5,630 |
5,660 |
5,600 |
5,640 |
+0.18% |
81,500 |
2024/5/9 |
5,590 |
5,630 |
5,590 |
5,630 |
+0.72% |
73,200 |
2024/5/8 |
5,640 |
5,650 |
5,580 |
5,590 |
-0.89% |
48,900 |
2024/5/7 |
5,660 |
5,680 |
5,630 |
5,640 |
+0.36% |
83,400 |
2024/5/2 |
5,620 |
5,640 |
5,580 |
5,620 |
+0.00% |
46,800 |
2024/5/1 |
5,670 |
5,670 |
5,580 |
5,620 |
-1.06% |
78,700 |
2024/4/30 |
5,630 |
5,680 |
5,620 |
5,680 |
+0.18% |
67,800 |
2024/4/26 |
5,670 |
5,680 |
5,600 |
5,670 |
+0.71% |
84,400 |
2024/4/25 |
5,620 |
5,670 |
5,610 |
5,630 |
+0.18% |
102,000 |
2024/4/24 |
5,580 |
5,640 |
5,580 |
5,620 |
+1.08% |
91,400 |
2024/4/23 |
5,570 |
5,640 |
5,560 |
5,560 |
+0.54% |
145,800 |
2024/4/22 |
5,500 |
5,530 |
5,460 |
5,530 |
+1.65% |
105,700 |
2024/4/19 |
5,450 |
5,490 |
5,370 |
5,440 |
-0.73% |
120,500 |
2024/4/18 |
5,420 |
5,490 |
5,420 |
5,480 |
+1.11% |
68,000 |
2024/4/17 |
5,490 |
5,510 |
5,400 |
5,420 |
-0.73% |
112,800 |
2024/4/16 |
5,560 |
5,580 |
5,460 |
5,460 |
-1.97% |
106,400 |
2024/4/15 |
5,530 |
5,590 |
5,490 |
5,570 |
+0.54% |
78,000 |
2024/4/12 |
5,530 |
5,550 |
5,510 |
5,540 |
+0.36% |
57,500 |
2024/4/11 |
5,470 |
5,530 |
5,450 |
5,520 |
+0.00% |
50,200 |
2024/4/10 |
5,550 |
5,550 |
5,510 |
5,520 |
-1.08% |
58,700 |
2024/4/9 |
5,550 |
5,580 |
5,530 |
5,580 |
+1.09% |
66,300 |
2024/4/8 |
5,500 |
5,560 |
5,470 |
5,520 |
+1.10% |
106,300 |
2024/4/5 |
5,410 |
5,470 |
5,400 |
5,460 |
-0.36% |
73,400 |
2024/4/4 |
5,440 |
5,520 |
5,440 |
5,480 |
+1.29% |
70,800 |
2024/4/3 |
5,380 |
5,440 |
5,380 |
5,410 |
+0.00% |
83,700 |
2024/4/2 |
5,500 |
5,500 |
5,390 |
5,410 |
-0.73% |
85,000 |
2024/4/1 |
5,590 |
5,590 |
5,450 |
5,450 |
-2.33% |
105,800 |
2024/3/29 |
5,500 |
5,600 |
5,490 |
5,580 |
+1.82% |
93,300 |
2024/3/28 |
5,530 |
5,550 |
5,460 |
5,480 |
-2.49% |
140,600 |
2024/3/27 |
5,610 |
5,640 |
5,600 |
5,620 |
+0.90% |
118,600 |
2024/3/26 |
5,630 |
5,630 |
5,550 |
5,570 |
-0.54% |
96,500 |
2024/3/25 |
5,700 |
5,710 |
5,600 |
5,600 |
-2.27% |
120,000 |
2024/3/22 |
5,690 |
5,760 |
5,680 |
5,730 |
+1.06% |
135,000 |
2024/3/21 |
5,700 |
5,710 |
5,620 |
5,670 |
+0.89% |
95,800 |
2024/3/19 |
5,540 |
5,650 |
5,520 |
5,620 |
+1.81% |
179,000 |
2024/3/18 |
5,440 |
5,530 |
5,420 |
5,520 |
+2.22% |
133,900 |
2024/3/15 |
5,400 |
5,450 |
5,390 |
5,400 |
-0.55% |
81,500 |
2024/3/14 |
5,390 |
5,430 |
5,350 |
5,430 |
+1.31% |
91,100 |
2024/3/13 |
5,410 |
5,410 |
5,310 |
5,360 |
+0.37% |
87,000 |
2024/3/12 |
5,300 |
5,360 |
5,270 |
5,340 |
+0.75% |
83,400 |
2024/3/11 |
5,370 |
5,400 |
5,270 |
5,300 |
-1.85% |
151,000 |
2024/3/8 |
5,340 |
5,410 |
5,310 |
5,400 |
+0.37% |
125,200 |
2024/3/7 |
5,440 |
5,460 |
5,350 |
5,380 |
-1.65% |
235,100 |
2024/3/6 |
5,420 |
5,500 |
5,420 |
5,470 |
+0.92% |
90,400 |
2024/3/5 |
5,410 |
5,430 |
5,370 |
5,420 |
+0.00% |
84,800 |
2024/3/4 |
5,460 |
5,470 |
5,420 |
5,420 |
-0.55% |
106,800 |
2024/3/1 |
5,450 |
5,460 |
5,390 |
5,450 |
-0.18% |
90,600 |
2024/2/29 |
5,430 |
5,460 |
5,400 |
5,460 |
+0.37% |
71,400 |
2024/2/28 |
5,430 |
5,480 |
5,400 |
5,440 |
+0.37% |
91,600 |
2024/2/27 |
5,470 |
5,480 |
5,420 |
5,420 |
-1.09% |
98,100 |
2024/2/26 |
5,550 |
5,570 |
5,480 |
5,480 |
-1.08% |
110,500 |
2024/2/22 |
5,540 |
5,550 |
5,510 |
5,540 |
+0.00% |
75,000 |
2024/2/21 |
5,580 |
5,580 |
5,500 |
5,540 |
+0.00% |
63,000 |
2024/2/20 |
5,610 |
5,620 |
5,530 |
5,540 |
-0.72% |
67,700 |
2024/2/19 |
5,470 |
5,580 |
5,460 |
5,580 |
+2.39% |
95,200 |
2024/2/16 |
5,420 |
5,500 |
5,410 |
5,450 |
+0.55% |
108,300 |
2024/2/15 |
5,490 |
5,490 |
5,420 |
5,420 |
-0.91% |
79,200 |
2024/2/14 |
5,470 |
5,480 |
5,410 |
5,470 |
+0.00% |
85,300 |
2024/2/13 |
5,480 |
5,480 |
5,410 |
5,470 |
+0.55% |
115,000 |
2024/2/9 |
5,440 |
5,500 |
5,430 |
5,440 |
-0.37% |
83,800 |
2024/2/8 |
5,570 |
5,570 |
5,460 |
5,460 |
-1.09% |
129,500 |
2024/2/7 |
5,450 |
5,560 |
5,430 |
5,520 |
-2.30% |
283,200 |
2024/2/6 |
5,700 |
5,700 |
5,650 |
5,650 |
-0.53% |
73,400 |
2024/2/5 |
5,650 |
5,700 |
5,600 |
5,680 |
+0.89% |
81,100 |
2024/2/2 |
5,640 |
5,660 |
5,580 |
5,630 |
+0.18% |
69,200 |
2024/2/1 |
5,640 |
5,660 |
5,600 |
5,620 |
-1.06% |
81,000 |
2024/1/31 |
5,670 |
5,690 |
5,620 |
5,680 |
+1.43% |
99,400 |
2024/1/30 |
5,760 |
5,760 |
5,600 |
5,600 |
-2.95% |
233,700 |
2024/1/29 |
5,750 |
5,800 |
5,750 |
5,770 |
+0.87% |
69,100 |
|