日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
4,615 |
4,615 |
4,505 |
4,505 |
-2.59% |
20,100 |
2024/7/18 |
4,695 |
4,720 |
4,615 |
4,625 |
-1.80% |
16,000 |
2024/7/17 |
4,710 |
4,765 |
4,685 |
4,710 |
+0.75% |
16,200 |
2024/7/16 |
4,715 |
4,715 |
4,660 |
4,675 |
+0.11% |
12,500 |
2024/7/12 |
4,585 |
4,695 |
4,585 |
4,670 |
+1.85% |
15,500 |
2024/7/11 |
4,630 |
4,630 |
4,550 |
4,585 |
+0.33% |
9,700 |
2024/7/10 |
4,610 |
4,610 |
4,555 |
4,570 |
-0.33% |
9,400 |
2024/7/9 |
4,550 |
4,630 |
4,550 |
4,585 |
+0.77% |
26,700 |
2024/7/8 |
4,525 |
4,550 |
4,455 |
4,550 |
+1.90% |
15,500 |
2024/7/5 |
4,510 |
4,540 |
4,455 |
4,465 |
-1.33% |
17,300 |
2024/7/4 |
4,520 |
4,535 |
4,475 |
4,525 |
+1.00% |
17,100 |
2024/7/3 |
4,500 |
4,500 |
4,440 |
4,480 |
+0.34% |
9,400 |
2024/7/2 |
4,505 |
4,505 |
4,400 |
4,465 |
+0.56% |
15,200 |
2024/7/1 |
4,540 |
4,550 |
4,435 |
4,440 |
-1.11% |
13,000 |
2024/6/28 |
4,565 |
4,565 |
4,490 |
4,490 |
-1.10% |
8,200 |
2024/6/27 |
4,430 |
4,585 |
4,425 |
4,540 |
+2.02% |
22,500 |
2024/6/26 |
4,420 |
4,470 |
4,400 |
4,450 |
+1.25% |
8,200 |
2024/6/25 |
4,360 |
4,430 |
4,360 |
4,395 |
+0.57% |
9,300 |
2024/6/24 |
4,335 |
4,385 |
4,320 |
4,370 |
+0.46% |
8,300 |
2024/6/21 |
4,335 |
4,375 |
4,325 |
4,350 |
+0.35% |
13,900 |
2024/6/20 |
4,380 |
4,410 |
4,300 |
4,335 |
-1.25% |
15,500 |
2024/6/19 |
4,490 |
4,505 |
4,390 |
4,390 |
-1.90% |
10,400 |
2024/6/18 |
4,540 |
4,550 |
4,460 |
4,475 |
-0.11% |
12,500 |
2024/6/17 |
4,490 |
4,500 |
4,395 |
4,480 |
+1.01% |
17,800 |
2024/6/14 |
4,265 |
4,445 |
4,255 |
4,435 |
+4.48% |
25,000 |
2024/6/13 |
4,350 |
4,350 |
4,245 |
4,245 |
-2.41% |
9,700 |
2024/6/12 |
4,320 |
4,360 |
4,310 |
4,350 |
+0.69% |
7,300 |
2024/6/11 |
4,350 |
4,350 |
4,315 |
4,320 |
-0.35% |
9,600 |
2024/6/10 |
4,265 |
4,340 |
4,250 |
4,335 |
+1.64% |
19,200 |
2024/6/7 |
4,235 |
4,285 |
4,205 |
4,265 |
+1.55% |
8,900 |
2024/6/6 |
4,270 |
4,270 |
4,180 |
4,200 |
-0.24% |
9,800 |
2024/6/5 |
4,370 |
4,370 |
4,205 |
4,210 |
-3.66% |
32,000 |
2024/6/4 |
4,270 |
4,375 |
4,270 |
4,370 |
+1.75% |
25,400 |
2024/6/3 |
4,360 |
4,360 |
4,270 |
4,295 |
+0.12% |
12,100 |
2024/5/31 |
4,205 |
4,290 |
4,160 |
4,290 |
+2.51% |
16,400 |
2024/5/30 |
4,100 |
4,205 |
4,085 |
4,185 |
-0.48% |
26,500 |
2024/5/29 |
4,270 |
4,300 |
4,185 |
4,205 |
-2.32% |
29,400 |
2024/5/28 |
4,345 |
4,400 |
4,285 |
4,305 |
-0.12% |
23,500 |
2024/5/27 |
4,345 |
4,375 |
4,300 |
4,310 |
-0.58% |
21,700 |
2024/5/24 |
4,345 |
4,430 |
4,335 |
4,335 |
-1.59% |
17,700 |
2024/5/23 |
4,490 |
4,490 |
4,375 |
4,405 |
-1.01% |
28,000 |
2024/5/22 |
4,520 |
4,520 |
4,400 |
4,450 |
-1.55% |
31,300 |
2024/5/21 |
4,620 |
4,745 |
4,520 |
4,520 |
-1.95% |
28,900 |
2024/5/20 |
4,575 |
4,640 |
4,530 |
4,610 |
+0.11% |
30,200 |
2024/5/17 |
4,670 |
4,705 |
4,580 |
4,605 |
-1.39% |
22,200 |
2024/5/16 |
4,710 |
4,750 |
4,660 |
4,670 |
-0.74% |
25,100 |
2024/5/15 |
4,815 |
4,815 |
4,625 |
4,705 |
-0.84% |
34,600 |
2024/5/14 |
4,625 |
4,870 |
4,625 |
4,745 |
+4.17% |
68,700 |
2024/5/13 |
4,585 |
4,585 |
4,470 |
4,555 |
+0.22% |
30,700 |
2024/5/10 |
4,640 |
4,640 |
4,535 |
4,545 |
-0.55% |
15,000 |
2024/5/9 |
4,680 |
4,680 |
4,520 |
4,570 |
-1.83% |
25,400 |
2024/5/8 |
4,720 |
4,735 |
4,655 |
4,655 |
-1.38% |
16,600 |
2024/5/7 |
4,680 |
4,745 |
4,655 |
4,720 |
+1.61% |
16,000 |
2024/5/2 |
4,650 |
4,710 |
4,615 |
4,645 |
+0.43% |
11,900 |
2024/5/1 |
4,720 |
4,720 |
4,615 |
4,625 |
-2.01% |
15,200 |
2024/4/30 |
4,625 |
4,740 |
4,570 |
4,720 |
+2.72% |
24,000 |
2024/4/26 |
4,565 |
4,640 |
4,540 |
4,595 |
+0.66% |
40,700 |
2024/4/25 |
4,680 |
4,680 |
4,565 |
4,565 |
-2.14% |
13,900 |
2024/4/24 |
4,640 |
4,685 |
4,605 |
4,665 |
+0.32% |
26,700 |
2024/4/23 |
4,635 |
4,680 |
4,555 |
4,650 |
+2.42% |
11,800 |
2024/4/22 |
4,550 |
4,625 |
4,510 |
4,540 |
-0.22% |
18,500 |
2024/4/19 |
4,700 |
4,700 |
4,480 |
4,550 |
-3.40% |
30,500 |
2024/4/18 |
4,585 |
4,745 |
4,575 |
4,710 |
+1.18% |
15,800 |
2024/4/17 |
4,660 |
4,690 |
4,565 |
4,655 |
-0.11% |
22,700 |
2024/4/16 |
4,700 |
4,725 |
4,650 |
4,660 |
-1.48% |
16,200 |
2024/4/15 |
4,700 |
4,775 |
4,680 |
4,730 |
-0.73% |
10,500 |
2024/4/12 |
4,795 |
4,855 |
4,765 |
4,765 |
-0.10% |
15,600 |
2024/4/11 |
4,810 |
4,830 |
4,755 |
4,770 |
-3.64% |
29,200 |
2024/4/10 |
4,850 |
4,975 |
4,835 |
4,950 |
+2.91% |
35,400 |
2024/4/9 |
4,855 |
4,855 |
4,745 |
4,810 |
+0.10% |
21,000 |
2024/4/8 |
4,670 |
4,805 |
4,655 |
4,805 |
+4.34% |
25,900 |
2024/4/5 |
4,540 |
4,645 |
4,500 |
4,605 |
-0.65% |
36,000 |
2024/4/4 |
4,670 |
4,700 |
4,585 |
4,635 |
-0.32% |
26,600 |
2024/4/3 |
4,685 |
4,730 |
4,640 |
4,650 |
-2.21% |
31,400 |
2024/4/2 |
4,935 |
4,960 |
4,745 |
4,755 |
-4.13% |
54,400 |
2024/4/1 |
5,050 |
5,100 |
4,915 |
4,960 |
-1.39% |
30,900 |
2024/3/29 |
4,890 |
5,030 |
4,890 |
5,030 |
+4.03% |
31,100 |
2024/3/28 |
4,855 |
4,890 |
4,815 |
4,835 |
-0.62% |
18,800 |
2024/3/27 |
4,940 |
4,940 |
4,850 |
4,865 |
-0.10% |
29,400 |
2024/3/26 |
4,880 |
4,915 |
4,815 |
4,870 |
-0.81% |
29,900 |
2024/3/25 |
4,980 |
5,030 |
4,890 |
4,910 |
-1.41% |
44,400 |
2024/3/22 |
5,080 |
5,080 |
4,920 |
4,980 |
-1.78% |
51,100 |
2024/3/21 |
5,120 |
5,130 |
5,030 |
5,070 |
-0.39% |
32,700 |
2024/3/19 |
5,130 |
5,130 |
5,010 |
5,090 |
-1.17% |
29,100 |
2024/3/18 |
5,110 |
5,180 |
5,060 |
5,150 |
+2.59% |
29,200 |
2024/3/15 |
5,190 |
5,200 |
4,985 |
5,020 |
-3.65% |
40,600 |
2024/3/14 |
5,100 |
5,210 |
5,020 |
5,210 |
+0.39% |
47,200 |
2024/3/13 |
5,540 |
5,600 |
5,140 |
5,190 |
-4.60% |
177,200 |
2024/3/12 |
5,000 |
5,440 |
4,910 |
5,440 |
+14.77% |
295,800 |
2024/3/11 |
4,920 |
4,935 |
4,720 |
4,740 |
-5.58% |
58,700 |
2024/3/8 |
4,885 |
5,120 |
4,885 |
5,020 |
+1.31% |
55,500 |
2024/3/7 |
4,970 |
5,060 |
4,855 |
4,955 |
+1.12% |
78,600 |
2024/3/6 |
4,775 |
4,900 |
4,730 |
4,900 |
+1.14% |
39,900 |
2024/3/5 |
4,775 |
4,845 |
4,670 |
4,845 |
+0.00% |
57,100 |
2024/3/4 |
4,950 |
5,040 |
4,840 |
4,845 |
-1.32% |
47,700 |
2024/3/1 |
4,935 |
5,060 |
4,905 |
4,910 |
+0.00% |
54,000 |
2024/2/29 |
4,825 |
4,925 |
4,790 |
4,910 |
+0.10% |
44,900 |
2024/2/28 |
4,990 |
5,000 |
4,880 |
4,905 |
-1.70% |
37,800 |
2024/2/27 |
5,000 |
5,060 |
4,930 |
4,990 |
-0.20% |
43,700 |
2024/2/26 |
5,130 |
5,130 |
4,975 |
5,000 |
-2.72% |
72,900 |
2024/2/22 |
5,290 |
5,330 |
5,120 |
5,140 |
-2.10% |
84,800 |
2024/2/21 |
5,430 |
5,430 |
5,130 |
5,250 |
-3.67% |
109,900 |
2024/2/20 |
5,490 |
5,520 |
5,110 |
5,450 |
-0.73% |
263,300 |
2024/2/19 |
5,080 |
5,490 |
5,050 |
5,490 |
+14.61% |
183,900 |
2024/2/16 |
4,725 |
4,930 |
4,710 |
4,790 |
+2.46% |
89,900 |
2024/2/15 |
4,660 |
4,710 |
4,550 |
4,675 |
+1.85% |
61,600 |
2024/2/14 |
4,665 |
4,670 |
4,565 |
4,590 |
-1.71% |
44,300 |
2024/2/13 |
4,600 |
4,690 |
4,485 |
4,670 |
+0.32% |
103,400 |
2024/2/9 |
4,860 |
4,905 |
4,655 |
4,655 |
-9.26% |
187,900 |
2024/2/8 |
5,120 |
5,210 |
5,010 |
5,130 |
+0.59% |
49,100 |
2024/2/7 |
5,100 |
5,180 |
5,080 |
5,100 |
+0.00% |
29,700 |
2024/2/6 |
5,180 |
5,180 |
5,100 |
5,100 |
-2.49% |
34,900 |
2024/2/5 |
5,310 |
5,310 |
5,160 |
5,230 |
-1.69% |
46,200 |
2024/2/2 |
5,430 |
5,450 |
5,310 |
5,320 |
-0.93% |
35,400 |
2024/2/1 |
5,460 |
5,470 |
5,340 |
5,370 |
-2.19% |
42,300 |
2024/1/31 |
5,480 |
5,490 |
5,350 |
5,490 |
-0.54% |
58,400 |
2024/1/30 |
5,460 |
5,600 |
5,420 |
5,520 |
+1.10% |
95,400 |
2024/1/29 |
5,390 |
5,500 |
5,280 |
5,460 |
+3.41% |
91,100 |
2024/1/26 |
5,310 |
5,350 |
5,200 |
5,280 |
-1.31% |
44,900 |
2024/1/25 |
5,370 |
5,390 |
5,260 |
5,350 |
-0.37% |
43,300 |
2024/1/24 |
5,320 |
5,400 |
5,290 |
5,370 |
+0.75% |
47,000 |
2024/1/23 |
5,680 |
5,690 |
5,330 |
5,330 |
-4.82% |
109,400 |
2024/1/22 |
5,390 |
5,700 |
5,310 |
5,600 |
+6.06% |
152,300 |
|