日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
4,360 |
4,505 |
4,360 |
4,435 |
+0.34% |
35,300 |
2024/7/1 |
4,435 |
4,475 |
4,395 |
4,420 |
-0.56% |
27,100 |
2024/6/28 |
4,475 |
4,475 |
4,420 |
4,445 |
+0.11% |
13,500 |
2024/6/27 |
4,480 |
4,515 |
4,415 |
4,440 |
-1.66% |
22,000 |
2024/6/26 |
4,495 |
4,535 |
4,455 |
4,515 |
+1.46% |
21,300 |
2024/6/25 |
4,540 |
4,540 |
4,420 |
4,450 |
-1.98% |
26,600 |
2024/6/24 |
4,540 |
4,600 |
4,510 |
4,540 |
+1.57% |
23,600 |
2024/6/21 |
4,515 |
4,550 |
4,470 |
4,470 |
-1.00% |
12,200 |
2024/6/20 |
4,420 |
4,515 |
4,420 |
4,515 |
+1.80% |
19,300 |
2024/6/19 |
4,530 |
4,555 |
4,420 |
4,435 |
-2.42% |
22,100 |
2024/6/18 |
4,575 |
4,630 |
4,510 |
4,545 |
-0.22% |
25,800 |
2024/6/17 |
4,600 |
4,605 |
4,480 |
4,555 |
-0.76% |
26,100 |
2024/6/14 |
4,650 |
4,730 |
4,535 |
4,590 |
-2.75% |
43,900 |
2024/6/13 |
4,780 |
4,860 |
4,720 |
4,720 |
-1.26% |
37,400 |
2024/6/12 |
4,800 |
4,835 |
4,705 |
4,780 |
-0.42% |
42,100 |
2024/6/11 |
4,805 |
4,895 |
4,760 |
4,800 |
+0.84% |
55,500 |
2024/6/10 |
4,560 |
4,780 |
4,560 |
4,760 |
+4.27% |
40,800 |
2024/6/7 |
4,560 |
4,715 |
4,550 |
4,565 |
-0.87% |
31,300 |
2024/6/6 |
4,450 |
4,670 |
4,450 |
4,605 |
+4.54% |
51,600 |
2024/6/5 |
4,490 |
4,535 |
4,400 |
4,405 |
-1.89% |
23,100 |
2024/6/4 |
4,450 |
4,535 |
4,435 |
4,490 |
+0.56% |
19,000 |
2024/6/3 |
4,460 |
4,530 |
4,425 |
4,465 |
+0.22% |
26,000 |
2024/5/31 |
4,210 |
4,460 |
4,210 |
4,455 |
+4.21% |
34,900 |
2024/5/30 |
4,240 |
4,285 |
4,170 |
4,275 |
-0.81% |
37,900 |
2024/5/29 |
4,490 |
4,500 |
4,305 |
4,310 |
-4.33% |
51,900 |
2024/5/28 |
4,605 |
4,635 |
4,485 |
4,505 |
-2.17% |
28,600 |
2024/5/27 |
4,690 |
4,730 |
4,535 |
4,605 |
-1.81% |
38,600 |
2024/5/24 |
4,580 |
4,720 |
4,570 |
4,690 |
+2.07% |
58,000 |
2024/5/23 |
4,490 |
4,660 |
4,490 |
4,595 |
+2.34% |
49,400 |
2024/5/22 |
4,490 |
4,550 |
4,460 |
4,490 |
-0.11% |
34,300 |
2024/5/21 |
4,500 |
4,555 |
4,465 |
4,495 |
-0.11% |
27,400 |
2024/5/20 |
4,350 |
4,570 |
4,350 |
4,500 |
+3.81% |
48,400 |
2024/5/17 |
4,400 |
4,510 |
4,335 |
4,335 |
-1.70% |
53,200 |
2024/5/16 |
4,490 |
4,515 |
4,320 |
4,410 |
-3.29% |
130,500 |
2024/5/15 |
4,700 |
4,710 |
4,560 |
4,560 |
-17.99% |
175,800 |
2024/5/14 |
5,570 |
5,610 |
5,480 |
5,560 |
+0.00% |
59,900 |
2024/5/13 |
5,550 |
5,620 |
5,500 |
5,560 |
+0.18% |
37,700 |
2024/5/10 |
5,650 |
5,650 |
5,490 |
5,550 |
+1.09% |
31,200 |
2024/5/9 |
5,550 |
5,560 |
5,490 |
5,490 |
-1.08% |
28,900 |
2024/5/8 |
5,640 |
5,650 |
5,550 |
5,550 |
-0.89% |
26,000 |
2024/5/7 |
5,600 |
5,690 |
5,540 |
5,600 |
+5.07% |
66,200 |
2024/5/2 |
5,350 |
5,360 |
5,310 |
5,330 |
+0.38% |
13,500 |
2024/5/1 |
5,360 |
5,400 |
5,310 |
5,310 |
-0.93% |
16,000 |
2024/4/30 |
5,360 |
5,400 |
5,310 |
5,360 |
+1.71% |
16,500 |
2024/4/26 |
5,280 |
5,340 |
5,230 |
5,270 |
+0.57% |
23,800 |
2024/4/25 |
5,320 |
5,340 |
5,240 |
5,240 |
-2.60% |
33,400 |
2024/4/24 |
5,410 |
5,440 |
5,340 |
5,380 |
+1.32% |
34,700 |
2024/4/23 |
5,520 |
5,520 |
5,290 |
5,310 |
-2.39% |
52,200 |
2024/4/22 |
5,340 |
5,450 |
5,290 |
5,440 |
+2.06% |
50,800 |
2024/4/19 |
5,500 |
5,530 |
5,260 |
5,330 |
-4.82% |
76,800 |
2024/4/18 |
5,450 |
5,630 |
5,400 |
5,600 |
+1.08% |
47,700 |
2024/4/17 |
5,360 |
5,670 |
5,350 |
5,540 |
+5.32% |
93,900 |
2024/4/16 |
5,350 |
5,360 |
5,260 |
5,260 |
-2.77% |
38,300 |
2024/4/15 |
5,450 |
5,490 |
5,410 |
5,410 |
-1.46% |
30,400 |
2024/4/12 |
5,570 |
5,600 |
5,460 |
5,490 |
-0.90% |
39,900 |
2024/4/11 |
5,530 |
5,550 |
5,470 |
5,540 |
-0.36% |
30,300 |
2024/4/10 |
5,440 |
5,590 |
5,430 |
5,560 |
+1.65% |
52,400 |
2024/4/9 |
5,320 |
5,520 |
5,320 |
5,470 |
+2.82% |
58,700 |
2024/4/8 |
5,360 |
5,400 |
5,260 |
5,320 |
+0.19% |
46,300 |
2024/4/5 |
5,200 |
5,370 |
5,190 |
5,310 |
-1.48% |
112,600 |
2024/4/4 |
5,580 |
5,590 |
5,390 |
5,390 |
-1.82% |
51,700 |
2024/4/3 |
5,480 |
5,550 |
5,410 |
5,490 |
-1.61% |
83,100 |
2024/4/2 |
5,780 |
5,830 |
5,580 |
5,580 |
-3.12% |
92,100 |
2024/4/1 |
6,130 |
6,130 |
5,760 |
5,760 |
-7.10% |
163,600 |
2024/3/29 |
6,410 |
6,430 |
6,190 |
6,200 |
-2.82% |
79,900 |
2024/3/28 |
6,280 |
6,490 |
6,260 |
6,380 |
-3.77% |
66,400 |
2024/3/27 |
6,700 |
6,750 |
6,630 |
6,630 |
-0.60% |
90,200 |
2024/3/26 |
6,620 |
6,680 |
6,590 |
6,670 |
+0.91% |
49,700 |
2024/3/25 |
6,680 |
6,700 |
6,610 |
6,610 |
-0.75% |
60,200 |
2024/3/22 |
6,740 |
6,740 |
6,620 |
6,660 |
-0.30% |
47,400 |
2024/3/21 |
6,700 |
6,710 |
6,600 |
6,680 |
+1.06% |
63,500 |
2024/3/19 |
6,650 |
6,690 |
6,570 |
6,610 |
-0.60% |
70,800 |
2024/3/18 |
6,600 |
6,690 |
6,580 |
6,650 |
+0.45% |
64,800 |
2024/3/15 |
6,720 |
6,740 |
6,620 |
6,620 |
-2.50% |
79,500 |
2024/3/14 |
6,850 |
6,880 |
6,700 |
6,790 |
-0.88% |
64,500 |
2024/3/13 |
7,190 |
7,190 |
6,800 |
6,850 |
-1.44% |
76,800 |
2024/3/12 |
6,800 |
7,040 |
6,770 |
6,950 |
+0.58% |
71,300 |
2024/3/11 |
7,090 |
7,160 |
6,860 |
6,910 |
-6.50% |
141,900 |
2024/3/8 |
7,410 |
7,610 |
7,350 |
7,390 |
-0.81% |
89,500 |
2024/3/7 |
7,460 |
7,850 |
7,400 |
7,450 |
+0.95% |
284,100 |
2024/3/6 |
7,020 |
7,410 |
6,990 |
7,380 |
+3.36% |
116,700 |
2024/3/5 |
7,070 |
7,170 |
6,860 |
7,140 |
+1.42% |
85,900 |
2024/3/4 |
6,900 |
7,230 |
6,900 |
7,040 |
+4.92% |
218,900 |
2024/3/1 |
6,650 |
6,760 |
6,590 |
6,710 |
+0.90% |
90,900 |
2024/2/29 |
6,480 |
6,660 |
6,400 |
6,650 |
+1.99% |
71,600 |
2024/2/28 |
6,480 |
6,610 |
6,450 |
6,520 |
-0.46% |
64,800 |
2024/2/27 |
6,680 |
6,680 |
6,530 |
6,550 |
-1.36% |
80,700 |
2024/2/26 |
6,880 |
6,890 |
6,630 |
6,640 |
-1.63% |
127,300 |
2024/2/22 |
6,880 |
6,880 |
6,640 |
6,750 |
+2.12% |
99,200 |
2024/2/21 |
6,630 |
6,660 |
6,520 |
6,610 |
-1.34% |
71,200 |
2024/2/20 |
6,600 |
6,950 |
6,600 |
6,700 |
+2.45% |
148,100 |
2024/2/19 |
6,360 |
6,640 |
6,360 |
6,540 |
+6.00% |
196,100 |
2024/2/16 |
6,230 |
6,360 |
6,130 |
6,170 |
-2.22% |
164,700 |
2024/2/15 |
6,480 |
6,500 |
6,310 |
6,310 |
-1.10% |
94,400 |
2024/2/14 |
6,660 |
6,760 |
6,300 |
6,380 |
-10.89% |
270,100 |
2024/2/13 |
7,210 |
7,240 |
7,010 |
7,160 |
+1.70% |
96,900 |
2024/2/9 |
7,180 |
7,220 |
7,030 |
7,040 |
-1.12% |
63,200 |
2024/2/8 |
7,010 |
7,170 |
6,970 |
7,120 |
+2.01% |
68,200 |
2024/2/7 |
7,070 |
7,090 |
6,930 |
6,980 |
-2.38% |
75,400 |
2024/2/6 |
7,040 |
7,180 |
7,020 |
7,150 |
+2.14% |
52,800 |
2024/2/5 |
7,120 |
7,170 |
6,940 |
7,000 |
-0.71% |
73,600 |
2024/2/2 |
7,060 |
7,110 |
6,980 |
7,050 |
+0.57% |
49,300 |
2024/2/1 |
7,160 |
7,200 |
7,010 |
7,010 |
-2.09% |
59,200 |
2024/1/31 |
7,100 |
7,200 |
7,040 |
7,160 |
+0.00% |
57,900 |
2024/1/30 |
7,200 |
7,200 |
7,120 |
7,160 |
-0.14% |
51,800 |
2024/1/29 |
7,200 |
7,270 |
7,150 |
7,170 |
-0.55% |
57,700 |
2024/1/26 |
7,370 |
7,410 |
7,200 |
7,210 |
-2.70% |
94,400 |
2024/1/25 |
7,500 |
7,500 |
7,310 |
7,410 |
-1.20% |
102,800 |
2024/1/24 |
7,560 |
7,610 |
7,450 |
7,500 |
-0.66% |
74,900 |
2024/1/23 |
7,840 |
7,840 |
7,520 |
7,550 |
-2.33% |
137,900 |
2024/1/22 |
7,700 |
7,880 |
7,650 |
7,730 |
+2.66% |
159,600 |
2024/1/19 |
7,400 |
7,580 |
7,320 |
7,530 |
+3.29% |
90,800 |
2024/1/18 |
7,270 |
7,370 |
7,230 |
7,290 |
+0.00% |
45,900 |
2024/1/17 |
7,340 |
7,550 |
7,290 |
7,290 |
+0.14% |
99,600 |
2024/1/16 |
7,440 |
7,440 |
7,250 |
7,280 |
-2.28% |
75,300 |
2024/1/15 |
7,140 |
7,460 |
7,080 |
7,450 |
+4.20% |
117,600 |
2024/1/12 |
7,250 |
7,340 |
7,130 |
7,150 |
-1.38% |
92,100 |
2024/1/11 |
7,380 |
7,400 |
7,160 |
7,250 |
-0.96% |
143,200 |
2024/1/10 |
6,950 |
7,370 |
6,940 |
7,320 |
+7.81% |
189,900 |
2024/1/9 |
6,720 |
6,950 |
6,700 |
6,790 |
+2.57% |
83,900 |
2024/1/5 |
6,740 |
6,740 |
6,610 |
6,620 |
-1.63% |
32,400 |
2024/1/4 |
6,600 |
6,730 |
6,510 |
6,730 |
-0.15% |
58,700 |
2023/12/29 |
6,790 |
6,850 |
6,710 |
6,740 |
-0.88% |
63,800 |
|