日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
5,560 |
5,580 |
5,520 |
5,580 |
+0.36% |
22,700 |
2024/7/18 |
5,570 |
5,640 |
5,550 |
5,560 |
-0.54% |
28,200 |
2024/7/17 |
5,640 |
5,640 |
5,580 |
5,590 |
-1.24% |
36,600 |
2024/7/16 |
5,670 |
5,680 |
5,620 |
5,660 |
+0.53% |
22,900 |
2024/7/12 |
5,560 |
5,650 |
5,560 |
5,630 |
+1.26% |
36,900 |
2024/7/11 |
5,670 |
5,680 |
5,540 |
5,560 |
-0.71% |
36,800 |
2024/7/10 |
5,500 |
5,610 |
5,500 |
5,600 |
+1.27% |
51,200 |
2024/7/9 |
5,530 |
5,580 |
5,530 |
5,530 |
+0.55% |
27,100 |
2024/7/8 |
5,590 |
5,590 |
5,480 |
5,500 |
-1.08% |
39,900 |
2024/7/5 |
5,660 |
5,670 |
5,550 |
5,560 |
-1.42% |
24,700 |
2024/7/4 |
5,660 |
5,690 |
5,600 |
5,640 |
-0.53% |
32,700 |
2024/7/3 |
5,670 |
5,690 |
5,650 |
5,670 |
-0.18% |
34,400 |
2024/7/2 |
5,650 |
5,720 |
5,630 |
5,680 |
+0.53% |
29,700 |
2024/7/1 |
5,750 |
5,750 |
5,650 |
5,650 |
-1.91% |
33,900 |
2024/6/28 |
5,870 |
5,870 |
5,700 |
5,760 |
-1.20% |
61,100 |
2024/6/27 |
5,800 |
5,830 |
5,750 |
5,830 |
+1.39% |
37,800 |
2024/6/26 |
5,690 |
5,770 |
5,690 |
5,750 |
+1.23% |
45,200 |
2024/6/25 |
5,680 |
5,720 |
5,650 |
5,680 |
+0.35% |
20,400 |
2024/6/24 |
5,710 |
5,710 |
5,660 |
5,660 |
-0.18% |
14,700 |
2024/6/21 |
5,690 |
5,740 |
5,650 |
5,670 |
-0.18% |
73,000 |
2024/6/20 |
5,670 |
5,730 |
5,630 |
5,680 |
+0.18% |
31,900 |
2024/6/19 |
5,670 |
5,750 |
5,650 |
5,670 |
-0.53% |
37,500 |
2024/6/18 |
5,750 |
5,750 |
5,670 |
5,700 |
-0.18% |
25,900 |
2024/6/17 |
5,680 |
5,730 |
5,600 |
5,710 |
-0.17% |
35,400 |
2024/6/14 |
5,670 |
5,780 |
5,670 |
5,720 |
-0.52% |
62,500 |
2024/6/13 |
5,700 |
5,780 |
5,660 |
5,750 |
+1.41% |
66,200 |
2024/6/12 |
5,620 |
5,690 |
5,600 |
5,670 |
+1.07% |
48,900 |
2024/6/11 |
5,570 |
5,660 |
5,550 |
5,610 |
+0.72% |
36,200 |
2024/6/10 |
5,650 |
5,700 |
5,540 |
5,570 |
-2.28% |
76,300 |
2024/6/7 |
5,670 |
5,730 |
5,600 |
5,700 |
+4.01% |
92,000 |
2024/6/6 |
5,460 |
5,490 |
5,440 |
5,480 |
+0.92% |
24,400 |
2024/6/5 |
5,460 |
5,490 |
5,400 |
5,430 |
-1.27% |
32,400 |
2024/6/4 |
5,510 |
5,530 |
5,470 |
5,500 |
-1.79% |
48,900 |
2024/6/3 |
5,440 |
5,660 |
5,430 |
5,600 |
+4.48% |
95,100 |
2024/5/31 |
5,230 |
5,380 |
5,220 |
5,360 |
+3.47% |
84,100 |
2024/5/30 |
5,170 |
5,180 |
5,070 |
5,180 |
+0.00% |
33,900 |
2024/5/29 |
5,130 |
5,190 |
5,130 |
5,180 |
+0.97% |
19,700 |
2024/5/28 |
5,190 |
5,190 |
5,110 |
5,130 |
-1.35% |
33,400 |
2024/5/27 |
5,170 |
5,200 |
5,140 |
5,200 |
+0.58% |
28,300 |
2024/5/24 |
5,130 |
5,200 |
5,120 |
5,170 |
+0.19% |
22,200 |
2024/5/23 |
5,100 |
5,180 |
5,030 |
5,160 |
+0.78% |
54,000 |
2024/5/22 |
5,190 |
5,190 |
5,120 |
5,120 |
-1.54% |
40,400 |
2024/5/21 |
5,270 |
5,280 |
5,200 |
5,200 |
-1.52% |
30,200 |
2024/5/20 |
5,320 |
5,340 |
5,270 |
5,280 |
-0.75% |
13,500 |
2024/5/17 |
5,260 |
5,360 |
5,220 |
5,320 |
+0.57% |
21,200 |
2024/5/16 |
5,400 |
5,430 |
5,250 |
5,290 |
-2.04% |
39,500 |
2024/5/15 |
5,490 |
5,550 |
5,390 |
5,400 |
-1.64% |
70,500 |
2024/5/14 |
5,340 |
5,580 |
5,240 |
5,490 |
+2.23% |
128,200 |
2024/5/13 |
5,300 |
5,370 |
5,280 |
5,370 |
+1.32% |
31,800 |
2024/5/10 |
5,320 |
5,340 |
5,290 |
5,300 |
-0.38% |
17,600 |
2024/5/9 |
5,260 |
5,380 |
5,250 |
5,320 |
+1.33% |
30,200 |
2024/5/8 |
5,300 |
5,300 |
5,230 |
5,250 |
-1.32% |
23,400 |
2024/5/7 |
5,270 |
5,340 |
5,250 |
5,320 |
+1.33% |
25,600 |
2024/5/2 |
5,270 |
5,280 |
5,230 |
5,250 |
-0.38% |
15,800 |
2024/5/1 |
5,360 |
5,360 |
5,270 |
5,270 |
-1.68% |
14,900 |
2024/4/30 |
5,350 |
5,360 |
5,260 |
5,360 |
+0.94% |
23,100 |
2024/4/26 |
5,340 |
5,340 |
5,220 |
5,310 |
+1.34% |
58,000 |
2024/4/25 |
5,260 |
5,280 |
5,230 |
5,240 |
-0.76% |
24,600 |
2024/4/24 |
5,280 |
5,320 |
5,250 |
5,280 |
+0.38% |
20,000 |
2024/4/23 |
5,230 |
5,280 |
5,210 |
5,260 |
+0.57% |
26,500 |
2024/4/22 |
5,200 |
5,250 |
5,190 |
5,230 |
+1.36% |
22,800 |
2024/4/19 |
5,180 |
5,200 |
5,080 |
5,160 |
-0.96% |
40,300 |
2024/4/18 |
5,140 |
5,230 |
5,120 |
5,210 |
+1.36% |
27,600 |
2024/4/17 |
5,260 |
5,270 |
5,130 |
5,140 |
-2.10% |
37,600 |
2024/4/16 |
5,250 |
5,280 |
5,230 |
5,250 |
-1.50% |
31,000 |
2024/4/15 |
5,220 |
5,340 |
5,220 |
5,330 |
+0.57% |
31,700 |
2024/4/12 |
5,350 |
5,350 |
5,290 |
5,300 |
-0.19% |
33,200 |
2024/4/11 |
5,280 |
5,340 |
5,240 |
5,310 |
+0.00% |
35,800 |
2024/4/10 |
5,360 |
5,380 |
5,310 |
5,310 |
-0.93% |
31,100 |
2024/4/9 |
5,370 |
5,380 |
5,300 |
5,360 |
-0.19% |
37,600 |
2024/4/8 |
5,360 |
5,400 |
5,350 |
5,370 |
+0.56% |
24,400 |
2024/4/5 |
5,280 |
5,350 |
5,280 |
5,340 |
+0.19% |
26,200 |
2024/4/4 |
5,290 |
5,370 |
5,290 |
5,330 |
+0.76% |
46,500 |
2024/4/3 |
5,260 |
5,330 |
5,230 |
5,290 |
-1.31% |
72,400 |
2024/4/2 |
5,430 |
5,430 |
5,350 |
5,360 |
-0.92% |
42,500 |
2024/4/1 |
5,510 |
5,510 |
5,390 |
5,410 |
-1.99% |
32,500 |
2024/3/29 |
5,450 |
5,540 |
5,440 |
5,520 |
+1.85% |
37,700 |
2024/3/28 |
5,480 |
5,490 |
5,400 |
5,420 |
-4.58% |
62,700 |
2024/3/27 |
5,560 |
5,680 |
5,560 |
5,680 |
+1.25% |
62,400 |
2024/3/26 |
5,570 |
5,630 |
5,520 |
5,610 |
+0.90% |
42,400 |
2024/3/25 |
5,620 |
5,650 |
5,550 |
5,560 |
-1.59% |
62,500 |
2024/3/22 |
5,600 |
5,660 |
5,590 |
5,650 |
+0.89% |
24,700 |
2024/3/21 |
5,630 |
5,650 |
5,560 |
5,600 |
+0.00% |
37,900 |
2024/3/19 |
5,590 |
5,620 |
5,560 |
5,600 |
+0.36% |
28,700 |
2024/3/18 |
5,540 |
5,600 |
5,530 |
5,580 |
+1.27% |
28,400 |
2024/3/15 |
5,460 |
5,540 |
5,440 |
5,510 |
+0.73% |
43,600 |
2024/3/14 |
5,450 |
5,500 |
5,430 |
5,470 |
+0.37% |
34,600 |
2024/3/13 |
5,490 |
5,520 |
5,450 |
5,450 |
-0.73% |
31,300 |
2024/3/12 |
5,450 |
5,490 |
5,390 |
5,490 |
+0.00% |
35,400 |
2024/3/11 |
5,520 |
5,530 |
5,440 |
5,490 |
-1.08% |
29,200 |
2024/3/8 |
5,470 |
5,560 |
5,470 |
5,550 |
+0.54% |
39,200 |
2024/3/7 |
5,480 |
5,560 |
5,480 |
5,520 |
+0.73% |
44,400 |
2024/3/6 |
5,450 |
5,500 |
5,450 |
5,480 |
-0.72% |
36,900 |
2024/3/5 |
5,490 |
5,520 |
5,440 |
5,520 |
+1.10% |
34,700 |
2024/3/4 |
5,540 |
5,540 |
5,440 |
5,460 |
-1.44% |
50,900 |
2024/3/1 |
5,610 |
5,620 |
5,540 |
5,540 |
-1.42% |
36,600 |
2024/2/29 |
5,620 |
5,640 |
5,550 |
5,620 |
-0.18% |
61,700 |
2024/2/28 |
5,640 |
5,700 |
5,630 |
5,630 |
+0.54% |
50,000 |
2024/2/27 |
5,600 |
5,650 |
5,580 |
5,600 |
+0.36% |
42,500 |
2024/2/26 |
5,670 |
5,690 |
5,520 |
5,580 |
-1.24% |
63,600 |
2024/2/22 |
5,590 |
5,660 |
5,560 |
5,650 |
+1.80% |
49,200 |
2024/2/21 |
5,570 |
5,580 |
5,510 |
5,550 |
-0.54% |
45,100 |
2024/2/20 |
5,650 |
5,650 |
5,550 |
5,580 |
-1.24% |
42,300 |
2024/2/19 |
5,500 |
5,650 |
5,500 |
5,650 |
+2.73% |
60,000 |
2024/2/16 |
5,510 |
5,510 |
5,450 |
5,500 |
+1.48% |
33,400 |
2024/2/15 |
5,470 |
5,500 |
5,390 |
5,420 |
-0.91% |
57,900 |
2024/2/14 |
5,550 |
5,550 |
5,440 |
5,470 |
-1.62% |
58,700 |
2024/2/13 |
5,530 |
5,560 |
5,480 |
5,560 |
+1.28% |
47,400 |
2024/2/9 |
5,470 |
5,520 |
5,460 |
5,490 |
+0.37% |
47,800 |
2024/2/8 |
5,530 |
5,560 |
5,470 |
5,470 |
-1.62% |
85,200 |
2024/2/7 |
5,500 |
5,690 |
5,500 |
5,560 |
+6.11% |
225,600 |
2024/2/6 |
5,240 |
5,280 |
5,210 |
5,240 |
-0.38% |
57,100 |
2024/2/5 |
5,340 |
5,340 |
5,260 |
5,260 |
-1.50% |
61,400 |
2024/2/2 |
5,350 |
5,380 |
5,310 |
5,340 |
-0.93% |
39,400 |
2024/2/1 |
5,400 |
5,400 |
5,350 |
5,390 |
-0.37% |
33,700 |
2024/1/31 |
5,330 |
5,410 |
5,310 |
5,410 |
+1.50% |
31,800 |
2024/1/30 |
5,400 |
5,400 |
5,330 |
5,330 |
-0.93% |
24,100 |
2024/1/29 |
5,270 |
5,390 |
5,270 |
5,380 |
+2.67% |
37,400 |
2024/1/26 |
5,280 |
5,290 |
5,230 |
5,240 |
-0.19% |
42,600 |
2024/1/25 |
5,220 |
5,250 |
5,190 |
5,250 |
+0.57% |
27,100 |
2024/1/24 |
5,220 |
5,250 |
5,190 |
5,220 |
+0.19% |
33,000 |
2024/1/23 |
5,270 |
5,300 |
5,210 |
5,210 |
-1.14% |
37,400 |
2024/1/22 |
5,290 |
5,310 |
5,270 |
5,270 |
+0.57% |
25,700 |
|