日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
5,120 |
5,180 |
5,120 |
5,180 |
+1.17% |
59,200 |
2024/7/1 |
5,100 |
5,170 |
5,100 |
5,120 |
+1.19% |
74,200 |
2024/6/28 |
5,000 |
5,060 |
4,980 |
5,060 |
+2.33% |
55,000 |
2024/6/27 |
4,930 |
4,945 |
4,905 |
4,945 |
+0.61% |
37,900 |
2024/6/26 |
4,955 |
4,955 |
4,885 |
4,915 |
-1.01% |
40,100 |
2024/6/25 |
4,935 |
4,990 |
4,905 |
4,965 |
+1.22% |
38,400 |
2024/6/24 |
4,960 |
4,960 |
4,890 |
4,905 |
+0.31% |
46,300 |
2024/6/21 |
4,940 |
4,985 |
4,885 |
4,890 |
+0.41% |
84,100 |
2024/6/20 |
4,860 |
4,885 |
4,820 |
4,870 |
+0.62% |
55,100 |
2024/6/19 |
4,860 |
4,865 |
4,800 |
4,840 |
+0.21% |
30,900 |
2024/6/18 |
4,790 |
4,835 |
4,775 |
4,830 |
+1.05% |
41,300 |
2024/6/17 |
4,900 |
4,920 |
4,780 |
4,780 |
-3.63% |
59,600 |
2024/6/14 |
4,770 |
5,000 |
4,750 |
4,960 |
+3.66% |
89,200 |
2024/6/13 |
4,915 |
4,915 |
4,755 |
4,785 |
-1.34% |
93,000 |
2024/6/12 |
4,920 |
5,010 |
4,850 |
4,850 |
-1.72% |
115,700 |
2024/6/11 |
5,070 |
5,080 |
4,925 |
4,935 |
-1.89% |
61,000 |
2024/6/10 |
4,990 |
5,050 |
4,965 |
5,030 |
+0.80% |
42,700 |
2024/6/7 |
4,960 |
5,020 |
4,960 |
4,990 |
+0.50% |
40,700 |
2024/6/6 |
4,905 |
4,970 |
4,880 |
4,965 |
+1.64% |
57,000 |
2024/6/5 |
4,980 |
4,980 |
4,860 |
4,885 |
-2.50% |
52,000 |
2024/6/4 |
5,010 |
5,050 |
4,960 |
5,010 |
-0.79% |
40,700 |
2024/6/3 |
5,020 |
5,060 |
5,010 |
5,050 |
+2.12% |
47,600 |
2024/5/31 |
4,925 |
4,955 |
4,855 |
4,945 |
+1.44% |
73,000 |
2024/5/30 |
4,955 |
4,970 |
4,870 |
4,875 |
-2.69% |
90,200 |
2024/5/29 |
5,120 |
5,130 |
5,000 |
5,010 |
-2.53% |
58,100 |
2024/5/28 |
5,040 |
5,190 |
5,010 |
5,140 |
+1.98% |
131,400 |
2024/5/27 |
5,010 |
5,080 |
5,010 |
5,040 |
+1.41% |
60,500 |
2024/5/24 |
4,905 |
4,970 |
4,895 |
4,970 |
+0.91% |
75,000 |
2024/5/23 |
4,895 |
4,965 |
4,895 |
4,925 |
+0.92% |
66,700 |
2024/5/22 |
4,960 |
4,975 |
4,875 |
4,880 |
-1.31% |
58,900 |
2024/5/21 |
4,965 |
5,010 |
4,920 |
4,945 |
-0.40% |
66,100 |
2024/5/20 |
4,950 |
5,020 |
4,950 |
4,965 |
+1.53% |
90,500 |
2024/5/17 |
4,800 |
4,945 |
4,785 |
4,890 |
+1.88% |
94,800 |
2024/5/16 |
4,850 |
4,870 |
4,775 |
4,800 |
-1.13% |
90,900 |
2024/5/15 |
4,865 |
4,880 |
4,840 |
4,855 |
+0.00% |
85,000 |
2024/5/14 |
4,810 |
4,860 |
4,790 |
4,855 |
+1.36% |
85,900 |
2024/5/13 |
4,720 |
4,805 |
4,720 |
4,790 |
+0.42% |
70,600 |
2024/5/10 |
4,695 |
4,805 |
4,690 |
4,770 |
+2.25% |
133,200 |
2024/5/9 |
4,665 |
4,690 |
4,545 |
4,665 |
+0.54% |
97,300 |
2024/5/8 |
4,565 |
4,695 |
4,505 |
4,640 |
+1.87% |
158,300 |
2024/5/7 |
4,515 |
4,580 |
4,485 |
4,555 |
+2.13% |
114,400 |
2024/5/2 |
4,535 |
4,560 |
4,420 |
4,460 |
-1.11% |
113,400 |
2024/5/1 |
4,710 |
4,820 |
4,505 |
4,510 |
-5.35% |
199,900 |
2024/4/30 |
4,580 |
4,765 |
4,445 |
4,765 |
+5.65% |
456,400 |
2024/4/26 |
4,450 |
4,530 |
4,400 |
4,510 |
+1.12% |
123,100 |
2024/4/25 |
4,600 |
4,600 |
4,460 |
4,460 |
-2.73% |
125,100 |
2024/4/24 |
4,640 |
4,640 |
4,560 |
4,585 |
-1.50% |
104,000 |
2024/4/23 |
4,715 |
4,720 |
4,650 |
4,655 |
-1.17% |
70,500 |
2024/4/22 |
4,640 |
4,770 |
4,615 |
4,710 |
+2.84% |
102,300 |
2024/4/19 |
4,585 |
4,640 |
4,540 |
4,580 |
-0.22% |
92,900 |
2024/4/18 |
4,510 |
4,590 |
4,505 |
4,590 |
+0.88% |
51,700 |
2024/4/17 |
4,545 |
4,590 |
4,525 |
4,550 |
+0.66% |
50,500 |
2024/4/16 |
4,670 |
4,670 |
4,520 |
4,520 |
-3.00% |
71,100 |
2024/4/15 |
4,630 |
4,695 |
4,620 |
4,660 |
+0.54% |
68,000 |
2024/4/12 |
4,565 |
4,640 |
4,535 |
4,635 |
+1.53% |
90,400 |
2024/4/11 |
4,510 |
4,575 |
4,465 |
4,565 |
+1.22% |
71,000 |
2024/4/10 |
4,475 |
4,550 |
4,470 |
4,510 |
+0.67% |
83,200 |
2024/4/9 |
4,500 |
4,505 |
4,475 |
4,480 |
-0.44% |
52,300 |
2024/4/8 |
4,510 |
4,525 |
4,470 |
4,500 |
+0.00% |
59,200 |
2024/4/5 |
4,525 |
4,565 |
4,485 |
4,500 |
-0.77% |
75,100 |
2024/4/4 |
4,535 |
4,600 |
4,510 |
4,535 |
+0.22% |
101,800 |
2024/4/3 |
4,450 |
4,570 |
4,445 |
4,525 |
+1.46% |
143,500 |
2024/4/2 |
4,525 |
4,535 |
4,445 |
4,460 |
-0.56% |
118,000 |
2024/4/1 |
4,570 |
4,580 |
4,475 |
4,485 |
-2.71% |
177,600 |
2024/3/29 |
4,740 |
4,760 |
4,585 |
4,610 |
-2.23% |
261,000 |
2024/3/28 |
4,960 |
5,010 |
4,715 |
4,715 |
-8.45% |
313,500 |
2024/3/27 |
5,160 |
5,230 |
5,120 |
5,150 |
+0.78% |
182,700 |
2024/3/26 |
5,090 |
5,140 |
5,050 |
5,110 |
+0.39% |
94,000 |
2024/3/25 |
5,100 |
5,120 |
5,030 |
5,090 |
-0.59% |
83,000 |
2024/3/22 |
5,110 |
5,130 |
5,080 |
5,120 |
-0.19% |
79,300 |
2024/3/21 |
5,240 |
5,250 |
5,090 |
5,130 |
-1.72% |
85,500 |
2024/3/19 |
5,170 |
5,230 |
5,110 |
5,220 |
+1.56% |
90,400 |
2024/3/18 |
5,100 |
5,160 |
5,060 |
5,140 |
+1.78% |
89,000 |
2024/3/15 |
4,980 |
5,060 |
4,955 |
5,050 |
+0.80% |
89,100 |
2024/3/14 |
4,925 |
5,040 |
4,925 |
5,010 |
+1.42% |
79,800 |
2024/3/13 |
5,030 |
5,060 |
4,895 |
4,940 |
-1.79% |
155,100 |
2024/3/12 |
5,000 |
5,060 |
4,965 |
5,030 |
+0.20% |
100,500 |
2024/3/11 |
5,040 |
5,040 |
4,965 |
5,020 |
-0.40% |
122,500 |
2024/3/8 |
4,990 |
5,080 |
4,985 |
5,040 |
+0.00% |
105,600 |
2024/3/7 |
5,200 |
5,200 |
5,030 |
5,040 |
-2.89% |
158,800 |
2024/3/6 |
5,200 |
5,230 |
5,170 |
5,190 |
-0.38% |
62,700 |
2024/3/5 |
5,260 |
5,260 |
5,200 |
5,210 |
-1.14% |
88,200 |
2024/3/4 |
5,350 |
5,350 |
5,260 |
5,270 |
-0.94% |
110,900 |
2024/3/1 |
5,280 |
5,350 |
5,270 |
5,320 |
+0.19% |
90,200 |
2024/2/29 |
5,240 |
5,340 |
5,230 |
5,310 |
+1.53% |
117,400 |
2024/2/28 |
5,180 |
5,260 |
5,120 |
5,230 |
+0.97% |
90,700 |
2024/2/27 |
5,130 |
5,180 |
5,090 |
5,180 |
+0.78% |
85,300 |
2024/2/26 |
5,190 |
5,200 |
5,110 |
5,140 |
-1.15% |
85,700 |
2024/2/22 |
5,250 |
5,290 |
5,140 |
5,200 |
-0.38% |
111,700 |
2024/2/21 |
5,240 |
5,370 |
5,210 |
5,220 |
-0.76% |
90,200 |
2024/2/20 |
5,210 |
5,310 |
5,200 |
5,260 |
+0.96% |
90,200 |
2024/2/19 |
5,200 |
5,220 |
5,150 |
5,210 |
+0.19% |
67,900 |
2024/2/16 |
5,110 |
5,270 |
5,100 |
5,200 |
+1.96% |
147,100 |
2024/2/15 |
5,140 |
5,170 |
5,050 |
5,100 |
-0.97% |
105,400 |
2024/2/14 |
4,980 |
5,160 |
4,980 |
5,150 |
+2.18% |
107,200 |
2024/2/13 |
4,940 |
5,050 |
4,930 |
5,040 |
+2.23% |
89,300 |
2024/2/9 |
4,900 |
4,965 |
4,895 |
4,930 |
-1.79% |
121,800 |
2024/2/8 |
5,090 |
5,090 |
5,000 |
5,020 |
-1.38% |
59,700 |
2024/2/7 |
4,900 |
5,090 |
4,900 |
5,090 |
+3.77% |
141,000 |
2024/2/6 |
5,030 |
5,040 |
4,905 |
4,905 |
-2.29% |
127,200 |
2024/2/5 |
5,150 |
5,160 |
5,000 |
5,020 |
-2.14% |
152,200 |
2024/2/2 |
5,130 |
5,150 |
4,970 |
5,130 |
-0.97% |
177,800 |
2024/2/1 |
5,210 |
5,270 |
5,130 |
5,180 |
-0.58% |
152,300 |
2024/1/31 |
5,230 |
5,470 |
5,170 |
5,210 |
-0.95% |
358,200 |
2024/1/30 |
5,170 |
5,270 |
5,170 |
5,260 |
+1.35% |
91,300 |
2024/1/29 |
5,170 |
5,200 |
5,130 |
5,190 |
+1.76% |
53,100 |
2024/1/26 |
5,240 |
5,290 |
5,090 |
5,100 |
-2.67% |
101,700 |
2024/1/25 |
5,170 |
5,250 |
5,150 |
5,240 |
+2.34% |
107,700 |
2024/1/24 |
5,100 |
5,160 |
5,060 |
5,120 |
+0.00% |
83,500 |
2024/1/23 |
5,160 |
5,190 |
5,040 |
5,120 |
-0.58% |
102,100 |
2024/1/22 |
5,030 |
5,150 |
4,955 |
5,150 |
+2.79% |
120,200 |
2024/1/19 |
4,995 |
5,030 |
4,950 |
5,010 |
+0.91% |
78,700 |
2024/1/18 |
4,985 |
5,050 |
4,930 |
4,965 |
+0.30% |
117,500 |
2024/1/17 |
5,000 |
5,100 |
4,950 |
4,950 |
-1.59% |
159,200 |
2024/1/16 |
5,090 |
5,140 |
5,010 |
5,030 |
-0.79% |
123,300 |
2024/1/15 |
4,945 |
5,130 |
4,945 |
5,070 |
+2.53% |
147,900 |
2024/1/12 |
4,940 |
5,010 |
4,905 |
4,945 |
+0.51% |
84,500 |
2024/1/11 |
4,950 |
4,990 |
4,920 |
4,920 |
-0.71% |
77,200 |
2024/1/10 |
5,010 |
5,020 |
4,950 |
4,955 |
-1.29% |
94,000 |
2024/1/9 |
4,950 |
5,030 |
4,925 |
5,020 |
-0.20% |
113,700 |
2024/1/5 |
5,100 |
5,100 |
5,000 |
5,030 |
-0.40% |
81,400 |
2024/1/4 |
4,935 |
5,080 |
4,925 |
5,050 |
+5.32% |
174,700 |
2023/12/29 |
4,805 |
4,845 |
4,760 |
4,795 |
-0.72% |
79,700 |
|