日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
5,834 |
5,861 |
5,766 |
5,832 |
-0.82% |
1,257,100 |
2024/7/18 |
5,740 |
5,918 |
5,709 |
5,880 |
+3.27% |
2,723,100 |
2024/7/17 |
5,620 |
5,700 |
5,607 |
5,694 |
+0.85% |
1,625,800 |
2024/7/16 |
5,754 |
5,770 |
5,636 |
5,646 |
-2.01% |
1,486,400 |
2024/7/12 |
5,735 |
5,773 |
5,705 |
5,762 |
-0.24% |
1,677,600 |
2024/7/11 |
5,712 |
5,785 |
5,711 |
5,776 |
+1.48% |
1,380,700 |
2024/7/10 |
5,650 |
5,718 |
5,612 |
5,692 |
+1.77% |
1,776,700 |
2024/7/9 |
5,521 |
5,619 |
5,521 |
5,593 |
+0.39% |
1,563,500 |
2024/7/8 |
5,631 |
5,641 |
5,525 |
5,571 |
+0.38% |
1,198,700 |
2024/7/5 |
5,660 |
5,660 |
5,537 |
5,550 |
-1.75% |
948,000 |
2024/7/4 |
5,612 |
5,656 |
5,577 |
5,649 |
+0.41% |
1,022,500 |
2024/7/3 |
5,611 |
5,646 |
5,590 |
5,626 |
+0.63% |
821,000 |
2024/7/2 |
5,607 |
5,615 |
5,541 |
5,591 |
+0.18% |
1,488,200 |
2024/7/1 |
5,666 |
5,682 |
5,577 |
5,581 |
-1.66% |
1,535,200 |
2024/6/28 |
5,728 |
5,736 |
5,636 |
5,675 |
-1.18% |
1,589,900 |
2024/6/27 |
5,662 |
5,768 |
5,644 |
5,743 |
-1.36% |
1,416,600 |
2024/6/26 |
5,845 |
5,848 |
5,782 |
5,822 |
+0.48% |
1,499,500 |
2024/6/25 |
5,742 |
5,806 |
5,712 |
5,794 |
+1.45% |
1,235,700 |
2024/6/24 |
5,708 |
5,732 |
5,654 |
5,711 |
+0.25% |
1,139,100 |
2024/6/21 |
5,650 |
5,774 |
5,650 |
5,697 |
+0.02% |
1,450,700 |
2024/6/20 |
5,763 |
5,769 |
5,637 |
5,696 |
-0.61% |
903,100 |
2024/6/19 |
5,778 |
5,780 |
5,714 |
5,731 |
+0.23% |
1,132,800 |
2024/6/18 |
5,720 |
5,789 |
5,680 |
5,718 |
+1.56% |
1,857,300 |
2024/6/17 |
5,625 |
5,634 |
5,528 |
5,630 |
+1.11% |
1,754,500 |
2024/6/14 |
5,514 |
5,640 |
5,487 |
5,568 |
-0.82% |
3,212,500 |
2024/6/13 |
5,722 |
5,741 |
5,575 |
5,614 |
-2.84% |
2,353,700 |
2024/6/12 |
5,824 |
5,860 |
5,754 |
5,778 |
-1.48% |
1,136,100 |
2024/6/11 |
5,899 |
5,951 |
5,862 |
5,865 |
-0.26% |
1,044,300 |
2024/6/10 |
5,896 |
5,931 |
5,872 |
5,880 |
+0.96% |
1,316,300 |
2024/6/7 |
5,796 |
5,849 |
5,763 |
5,824 |
+0.15% |
1,051,600 |
2024/6/6 |
5,913 |
5,915 |
5,815 |
5,815 |
-0.34% |
1,271,200 |
2024/6/5 |
5,810 |
5,839 |
5,788 |
5,835 |
+0.60% |
1,332,300 |
2024/6/4 |
5,750 |
5,828 |
5,711 |
5,800 |
+0.12% |
1,391,800 |
2024/6/3 |
5,769 |
5,833 |
5,731 |
5,793 |
+0.91% |
1,241,200 |
2024/5/31 |
5,742 |
5,753 |
5,675 |
5,741 |
+0.31% |
2,004,000 |
2024/5/30 |
5,680 |
5,727 |
5,630 |
5,723 |
+0.53% |
1,692,800 |
2024/5/29 |
5,800 |
5,800 |
5,674 |
5,693 |
-2.70% |
1,486,500 |
2024/5/28 |
5,906 |
5,927 |
5,851 |
5,851 |
-1.17% |
938,600 |
2024/5/27 |
5,868 |
5,920 |
5,818 |
5,920 |
+1.37% |
792,300 |
2024/5/24 |
5,837 |
5,850 |
5,796 |
5,840 |
-0.10% |
906,600 |
2024/5/23 |
5,892 |
5,892 |
5,810 |
5,846 |
-0.29% |
1,100,600 |
2024/5/22 |
5,925 |
5,945 |
5,861 |
5,863 |
-0.73% |
1,273,000 |
2024/5/21 |
5,950 |
6,001 |
5,906 |
5,906 |
-0.66% |
1,381,300 |
2024/5/20 |
5,922 |
5,945 |
5,886 |
5,945 |
+0.37% |
1,318,800 |
2024/5/17 |
5,900 |
5,979 |
5,877 |
5,923 |
+0.39% |
2,619,000 |
2024/5/16 |
5,761 |
5,900 |
5,753 |
5,900 |
+1.53% |
2,688,900 |
2024/5/15 |
5,790 |
5,866 |
5,710 |
5,811 |
+5.25% |
3,765,000 |
2024/5/14 |
5,430 |
5,562 |
5,418 |
5,521 |
+1.30% |
2,292,700 |
2024/5/13 |
5,487 |
5,509 |
5,428 |
5,450 |
-0.60% |
1,533,400 |
2024/5/10 |
5,412 |
5,492 |
5,401 |
5,483 |
-0.02% |
2,006,400 |
2024/5/9 |
5,498 |
5,508 |
5,433 |
5,484 |
+0.35% |
1,340,800 |
2024/5/8 |
5,500 |
5,513 |
5,430 |
5,465 |
+0.02% |
2,419,500 |
2024/5/7 |
5,442 |
5,476 |
5,407 |
5,464 |
+0.64% |
1,665,100 |
2024/5/2 |
5,372 |
5,429 |
5,346 |
5,429 |
+0.02% |
1,510,000 |
2024/5/1 |
5,389 |
5,433 |
5,371 |
5,428 |
+0.43% |
1,415,200 |
2024/4/30 |
5,485 |
5,488 |
5,369 |
5,405 |
-1.10% |
3,269,300 |
2024/4/26 |
5,395 |
5,500 |
5,353 |
5,465 |
+0.90% |
1,993,000 |
2024/4/25 |
5,500 |
5,518 |
5,403 |
5,416 |
-1.94% |
2,220,100 |
2024/4/24 |
5,500 |
5,570 |
5,470 |
5,523 |
-0.34% |
2,391,400 |
2024/4/23 |
5,503 |
5,578 |
5,497 |
5,542 |
+1.26% |
1,548,700 |
2024/4/22 |
5,350 |
5,496 |
5,350 |
5,473 |
+3.28% |
2,010,200 |
2024/4/19 |
5,316 |
5,320 |
5,228 |
5,299 |
-0.54% |
2,234,200 |
2024/4/18 |
5,325 |
5,362 |
5,298 |
5,328 |
+0.06% |
1,482,500 |
2024/4/17 |
5,263 |
5,346 |
5,245 |
5,325 |
+0.40% |
2,076,600 |
2024/4/16 |
5,370 |
5,372 |
5,291 |
5,304 |
-3.00% |
2,237,900 |
2024/4/15 |
5,538 |
5,538 |
5,428 |
5,468 |
-1.83% |
1,725,200 |
2024/4/12 |
5,503 |
5,596 |
5,483 |
5,570 |
+1.22% |
1,312,100 |
2024/4/11 |
5,515 |
5,521 |
5,468 |
5,503 |
-1.29% |
1,534,300 |
2024/4/10 |
5,632 |
5,647 |
5,563 |
5,575 |
-1.19% |
1,217,000 |
2024/4/9 |
5,630 |
5,642 |
5,575 |
5,642 |
+1.09% |
1,055,600 |
2024/4/8 |
5,562 |
5,633 |
5,560 |
5,581 |
+0.87% |
1,554,300 |
2024/4/5 |
5,506 |
5,549 |
5,459 |
5,533 |
+0.05% |
1,043,600 |
2024/4/4 |
5,564 |
5,593 |
5,525 |
5,530 |
-0.27% |
1,380,200 |
2024/4/3 |
5,475 |
5,550 |
5,414 |
5,545 |
+0.49% |
1,778,500 |
2024/4/2 |
5,570 |
5,632 |
5,506 |
5,518 |
-0.77% |
1,526,100 |
2024/4/1 |
5,620 |
5,649 |
5,543 |
5,561 |
-0.38% |
1,436,400 |
2024/3/29 |
5,521 |
5,602 |
5,501 |
5,582 |
+0.69% |
2,172,200 |
2024/3/28 |
5,530 |
5,604 |
5,510 |
5,544 |
-0.61% |
2,084,700 |
2024/3/27 |
5,481 |
5,594 |
5,476 |
5,578 |
+2.11% |
1,996,000 |
2024/3/26 |
5,450 |
5,482 |
5,398 |
5,463 |
+0.68% |
1,284,800 |
2024/3/25 |
5,482 |
5,499 |
5,424 |
5,426 |
-0.62% |
1,393,000 |
2024/3/22 |
5,510 |
5,532 |
5,439 |
5,460 |
-0.80% |
1,747,100 |
2024/3/21 |
5,549 |
5,573 |
5,471 |
5,504 |
-0.51% |
1,810,100 |
2024/3/19 |
5,460 |
5,534 |
5,439 |
5,532 |
+0.80% |
1,722,000 |
2024/3/18 |
5,400 |
5,498 |
5,366 |
5,488 |
+2.52% |
2,103,900 |
2024/3/15 |
5,309 |
5,364 |
5,291 |
5,353 |
-0.22% |
3,219,200 |
2024/3/14 |
5,317 |
5,396 |
5,314 |
5,365 |
+1.57% |
2,519,400 |
2024/3/13 |
5,236 |
5,301 |
5,223 |
5,282 |
+1.42% |
2,359,500 |
2024/3/12 |
5,222 |
5,225 |
5,181 |
5,208 |
-0.27% |
1,573,300 |
2024/3/11 |
5,162 |
5,225 |
5,134 |
5,222 |
+1.16% |
2,168,600 |
2024/3/8 |
5,214 |
5,214 |
5,118 |
5,162 |
-0.73% |
2,396,600 |
2024/3/7 |
5,235 |
5,245 |
5,179 |
5,200 |
-0.40% |
2,280,500 |
2024/3/6 |
5,144 |
5,232 |
5,120 |
5,221 |
+1.81% |
2,385,600 |
2024/3/5 |
5,108 |
5,145 |
5,061 |
5,128 |
+0.06% |
2,372,000 |
2024/3/4 |
5,205 |
5,244 |
5,122 |
5,125 |
-0.68% |
2,502,700 |
2024/3/1 |
5,130 |
5,195 |
5,108 |
5,160 |
+0.53% |
2,420,500 |
2024/2/29 |
5,167 |
5,187 |
5,087 |
5,133 |
-0.60% |
2,739,400 |
2024/2/28 |
5,197 |
5,219 |
5,148 |
5,164 |
-1.26% |
2,738,400 |
2024/2/27 |
5,222 |
5,266 |
5,195 |
5,230 |
-1.53% |
3,245,900 |
2024/2/26 |
5,413 |
5,475 |
5,311 |
5,311 |
-2.69% |
2,497,100 |
2024/2/22 |
5,445 |
5,483 |
5,415 |
5,458 |
+0.44% |
1,952,900 |
2024/2/21 |
5,350 |
5,438 |
5,338 |
5,434 |
+2.05% |
1,867,600 |
2024/2/20 |
5,350 |
5,394 |
5,302 |
5,325 |
-0.04% |
1,422,700 |
2024/2/19 |
5,315 |
5,327 |
5,277 |
5,327 |
+0.23% |
1,595,600 |
2024/2/16 |
5,347 |
5,373 |
5,245 |
5,315 |
+0.00% |
2,454,400 |
2024/2/15 |
5,398 |
5,402 |
5,251 |
5,315 |
-1.86% |
3,027,200 |
2024/2/14 |
5,434 |
5,504 |
5,382 |
5,416 |
-3.87% |
3,295,300 |
2024/2/13 |
5,544 |
5,634 |
5,481 |
5,634 |
+1.50% |
1,812,800 |
2024/2/9 |
5,540 |
5,576 |
5,495 |
5,551 |
+0.14% |
1,504,800 |
2024/2/8 |
5,600 |
5,639 |
5,507 |
5,543 |
-1.02% |
2,004,800 |
2024/2/7 |
5,600 |
5,609 |
5,535 |
5,600 |
+0.90% |
2,188,900 |
2024/2/6 |
5,562 |
5,585 |
5,520 |
5,550 |
+0.00% |
1,258,500 |
2024/2/5 |
5,532 |
5,554 |
5,497 |
5,550 |
+1.02% |
959,400 |
2024/2/2 |
5,527 |
5,527 |
5,447 |
5,494 |
-0.11% |
1,236,600 |
2024/2/1 |
5,438 |
5,515 |
5,425 |
5,500 |
-0.18% |
1,444,500 |
2024/1/31 |
5,422 |
5,511 |
5,416 |
5,510 |
+1.06% |
1,119,700 |
2024/1/30 |
5,482 |
5,513 |
5,450 |
5,452 |
-1.07% |
1,242,800 |
2024/1/29 |
5,473 |
5,533 |
5,471 |
5,511 |
+1.40% |
1,108,700 |
2024/1/26 |
5,523 |
5,531 |
5,428 |
5,435 |
-0.71% |
1,701,700 |
2024/1/25 |
5,434 |
5,474 |
5,415 |
5,474 |
+0.81% |
1,188,500 |
2024/1/24 |
5,524 |
5,525 |
5,428 |
5,430 |
-1.95% |
1,455,500 |
2024/1/23 |
5,528 |
5,555 |
5,481 |
5,538 |
+0.69% |
1,882,700 |
2024/1/22 |
5,500 |
5,519 |
5,441 |
5,500 |
-1.03% |
2,431,000 |
|