日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
5,037 |
5,160 |
4,937 |
4,949 |
-3.66% |
884,500 |
2024/7/18 |
5,248 |
5,532 |
5,121 |
5,137 |
-0.21% |
1,661,900 |
2024/7/17 |
5,200 |
5,298 |
5,055 |
5,148 |
-0.17% |
847,100 |
2024/7/16 |
5,622 |
5,625 |
5,001 |
5,157 |
-8.27% |
2,385,800 |
2024/7/12 |
5,390 |
5,690 |
5,320 |
5,622 |
+6.56% |
1,359,900 |
2024/7/11 |
5,494 |
5,497 |
5,198 |
5,276 |
-1.38% |
587,300 |
2024/7/10 |
5,409 |
5,413 |
5,227 |
5,350 |
-1.71% |
554,900 |
2024/7/9 |
5,400 |
5,476 |
5,316 |
5,443 |
+0.80% |
496,600 |
2024/7/8 |
5,324 |
5,402 |
5,302 |
5,400 |
+1.60% |
433,600 |
2024/7/5 |
5,250 |
5,418 |
5,245 |
5,315 |
-0.54% |
343,100 |
2024/7/4 |
5,212 |
5,390 |
5,210 |
5,344 |
+2.53% |
441,000 |
2024/7/3 |
5,200 |
5,279 |
5,172 |
5,212 |
-1.10% |
516,900 |
2024/7/2 |
5,328 |
5,370 |
5,239 |
5,270 |
-0.47% |
479,700 |
2024/7/1 |
5,396 |
5,444 |
5,259 |
5,295 |
-1.85% |
384,100 |
2024/6/28 |
5,498 |
5,521 |
5,343 |
5,395 |
+0.45% |
368,000 |
2024/6/27 |
5,370 |
5,434 |
5,337 |
5,371 |
-0.07% |
245,400 |
2024/6/26 |
5,280 |
5,385 |
5,233 |
5,375 |
+2.30% |
316,900 |
2024/6/25 |
5,250 |
5,284 |
5,186 |
5,254 |
-0.19% |
314,800 |
2024/6/24 |
5,267 |
5,429 |
5,200 |
5,264 |
+0.13% |
490,400 |
2024/6/21 |
5,110 |
5,280 |
5,110 |
5,257 |
+3.83% |
732,100 |
2024/6/20 |
5,059 |
5,156 |
4,990 |
5,063 |
+0.14% |
356,700 |
2024/6/19 |
5,045 |
5,067 |
4,991 |
5,056 |
+0.62% |
323,500 |
2024/6/18 |
5,133 |
5,172 |
4,998 |
5,025 |
-2.01% |
428,600 |
2024/6/17 |
5,050 |
5,189 |
5,050 |
5,128 |
+1.06% |
437,300 |
2024/6/14 |
4,940 |
5,125 |
4,940 |
5,074 |
+1.76% |
513,800 |
2024/6/13 |
5,090 |
5,208 |
4,981 |
4,986 |
+0.56% |
576,700 |
2024/6/12 |
5,000 |
5,059 |
4,944 |
4,958 |
-2.73% |
522,800 |
2024/6/11 |
4,982 |
5,127 |
4,925 |
5,097 |
+1.09% |
543,800 |
2024/6/10 |
5,018 |
5,196 |
5,000 |
5,042 |
-3.37% |
710,100 |
2024/6/7 |
4,901 |
5,246 |
4,901 |
5,218 |
+7.39% |
817,600 |
2024/6/6 |
5,125 |
5,182 |
4,859 |
4,859 |
-6.25% |
703,000 |
2024/6/5 |
5,268 |
5,398 |
5,156 |
5,183 |
-1.28% |
741,600 |
2024/6/4 |
5,100 |
5,318 |
5,057 |
5,250 |
+3.24% |
1,009,200 |
2024/6/3 |
5,181 |
5,221 |
5,075 |
5,085 |
-1.34% |
448,600 |
2024/5/31 |
5,060 |
5,200 |
5,042 |
5,154 |
+0.39% |
409,200 |
2024/5/30 |
5,100 |
5,145 |
5,055 |
5,134 |
-2.73% |
609,800 |
2024/5/29 |
5,415 |
5,440 |
5,238 |
5,278 |
-3.62% |
418,200 |
2024/5/28 |
5,404 |
5,526 |
5,367 |
5,476 |
+0.92% |
325,900 |
2024/5/27 |
5,441 |
5,442 |
5,351 |
5,426 |
-0.93% |
227,200 |
2024/5/24 |
5,480 |
5,523 |
5,384 |
5,477 |
-2.06% |
429,900 |
2024/5/23 |
5,750 |
5,790 |
5,557 |
5,592 |
-3.02% |
351,700 |
2024/5/22 |
5,829 |
5,910 |
5,766 |
5,766 |
-1.42% |
223,700 |
2024/5/21 |
5,864 |
5,972 |
5,792 |
5,849 |
+2.54% |
561,500 |
2024/5/20 |
5,730 |
5,793 |
5,651 |
5,704 |
-1.01% |
430,300 |
2024/5/17 |
6,014 |
6,014 |
5,752 |
5,762 |
-4.35% |
414,200 |
2024/5/16 |
6,039 |
6,106 |
5,830 |
6,024 |
-0.87% |
477,000 |
2024/5/15 |
6,070 |
6,169 |
5,999 |
6,077 |
+0.48% |
429,700 |
2024/5/14 |
5,909 |
6,069 |
5,879 |
6,048 |
+4.04% |
459,300 |
2024/5/13 |
5,924 |
5,940 |
5,780 |
5,813 |
-1.41% |
303,100 |
2024/5/10 |
6,159 |
6,195 |
5,857 |
5,896 |
-3.53% |
485,500 |
2024/5/9 |
6,005 |
6,115 |
5,932 |
6,112 |
+0.66% |
464,100 |
2024/5/8 |
5,990 |
6,215 |
5,952 |
6,072 |
+1.34% |
915,600 |
2024/5/7 |
5,600 |
5,992 |
5,600 |
5,992 |
+9.52% |
951,500 |
2024/5/2 |
5,600 |
5,652 |
5,408 |
5,471 |
-3.03% |
359,400 |
2024/5/1 |
5,538 |
5,687 |
5,390 |
5,642 |
+0.75% |
450,000 |
2024/4/30 |
5,559 |
5,640 |
5,445 |
5,600 |
+0.57% |
485,100 |
2024/4/26 |
5,494 |
5,568 |
5,417 |
5,568 |
+0.71% |
410,400 |
2024/4/25 |
5,570 |
5,570 |
5,453 |
5,529 |
-0.93% |
322,500 |
2024/4/24 |
5,601 |
5,685 |
5,547 |
5,581 |
+2.16% |
615,600 |
2024/4/23 |
5,710 |
5,813 |
5,369 |
5,463 |
-2.67% |
851,400 |
2024/4/22 |
5,194 |
5,627 |
5,179 |
5,613 |
+9.56% |
1,144,900 |
2024/4/19 |
5,280 |
5,280 |
4,980 |
5,123 |
-1.76% |
651,700 |
2024/4/18 |
5,175 |
5,324 |
5,080 |
5,215 |
-0.08% |
707,200 |
2024/4/17 |
5,568 |
5,575 |
5,172 |
5,219 |
-7.22% |
1,340,400 |
2024/4/16 |
5,460 |
5,709 |
5,390 |
5,625 |
+2.37% |
889,900 |
2024/4/15 |
5,938 |
6,135 |
5,403 |
5,495 |
-8.99% |
2,543,700 |
2024/4/12 |
6,155 |
6,245 |
6,016 |
6,038 |
+0.22% |
537,500 |
2024/4/11 |
6,136 |
6,170 |
5,979 |
6,025 |
-4.30% |
577,900 |
2024/4/10 |
6,350 |
6,380 |
6,251 |
6,296 |
-0.76% |
288,500 |
2024/4/9 |
6,255 |
6,359 |
6,243 |
6,344 |
+1.34% |
245,500 |
2024/4/8 |
6,156 |
6,312 |
6,080 |
6,260 |
+3.28% |
430,000 |
2024/4/5 |
6,200 |
6,221 |
6,033 |
6,061 |
-4.23% |
402,500 |
2024/4/4 |
6,300 |
6,414 |
6,215 |
6,329 |
+0.96% |
397,000 |
2024/4/3 |
6,467 |
6,523 |
6,265 |
6,269 |
-4.00% |
399,600 |
2024/4/2 |
6,574 |
6,622 |
6,480 |
6,530 |
-0.67% |
474,800 |
2024/4/1 |
6,772 |
6,779 |
6,526 |
6,574 |
-1.63% |
268,000 |
2024/3/29 |
6,720 |
6,790 |
6,563 |
6,683 |
-0.62% |
319,300 |
2024/3/28 |
6,634 |
6,735 |
6,584 |
6,725 |
+0.15% |
494,400 |
2024/3/27 |
6,740 |
6,824 |
6,661 |
6,715 |
+1.94% |
574,600 |
2024/3/26 |
6,480 |
6,630 |
6,466 |
6,587 |
+1.26% |
302,600 |
2024/3/25 |
6,440 |
6,553 |
6,369 |
6,505 |
+0.56% |
534,900 |
2024/3/22 |
6,350 |
6,481 |
6,310 |
6,469 |
+0.29% |
343,600 |
2024/3/21 |
6,365 |
6,534 |
6,301 |
6,450 |
+4.62% |
533,400 |
2024/3/19 |
6,050 |
6,194 |
6,010 |
6,165 |
+0.75% |
326,200 |
2024/3/18 |
6,010 |
6,143 |
5,935 |
6,119 |
+1.39% |
583,100 |
2024/3/15 |
6,240 |
6,303 |
6,004 |
6,035 |
-4.62% |
669,600 |
2024/3/14 |
6,364 |
6,388 |
6,251 |
6,327 |
-1.65% |
291,600 |
2024/3/13 |
6,500 |
6,598 |
6,406 |
6,433 |
-1.00% |
226,900 |
2024/3/12 |
6,331 |
6,498 |
6,232 |
6,498 |
+1.04% |
287,100 |
2024/3/11 |
6,400 |
6,440 |
6,288 |
6,431 |
-2.29% |
470,900 |
2024/3/8 |
6,578 |
6,734 |
6,524 |
6,582 |
-1.01% |
352,100 |
2024/3/7 |
6,760 |
6,765 |
6,628 |
6,649 |
+0.56% |
282,800 |
2024/3/6 |
6,500 |
6,630 |
6,403 |
6,612 |
-0.99% |
480,800 |
2024/3/5 |
6,688 |
6,731 |
6,559 |
6,678 |
-1.49% |
422,700 |
2024/3/4 |
6,930 |
6,947 |
6,724 |
6,779 |
-1.31% |
453,600 |
2024/3/1 |
6,631 |
6,931 |
6,610 |
6,869 |
+3.92% |
969,600 |
2024/2/29 |
6,575 |
6,740 |
6,511 |
6,610 |
+0.35% |
1,002,300 |
2024/2/28 |
6,278 |
6,675 |
6,272 |
6,587 |
+6.59% |
1,473,700 |
2024/2/27 |
5,960 |
6,209 |
5,915 |
6,180 |
+5.23% |
812,300 |
2024/2/26 |
5,733 |
5,984 |
5,686 |
5,873 |
+3.20% |
454,400 |
2024/2/22 |
5,764 |
5,812 |
5,612 |
5,691 |
-0.37% |
446,200 |
2024/2/21 |
5,743 |
5,769 |
5,675 |
5,712 |
-0.64% |
416,000 |
2024/2/20 |
5,830 |
5,851 |
5,691 |
5,749 |
-1.15% |
360,400 |
2024/2/19 |
5,898 |
5,923 |
5,678 |
5,816 |
-1.39% |
643,500 |
2024/2/16 |
5,925 |
5,971 |
5,780 |
5,898 |
-0.41% |
653,900 |
2024/2/15 |
5,953 |
6,030 |
5,855 |
5,922 |
+0.42% |
535,600 |
2024/2/14 |
5,931 |
5,997 |
5,894 |
5,897 |
-3.30% |
575,200 |
2024/2/13 |
5,956 |
6,190 |
5,889 |
6,098 |
+2.83% |
756,700 |
2024/2/9 |
5,836 |
6,049 |
5,807 |
5,930 |
+2.76% |
686,400 |
2024/2/8 |
5,741 |
5,834 |
5,691 |
5,771 |
+0.61% |
441,100 |
2024/2/7 |
5,745 |
5,793 |
5,654 |
5,736 |
+0.16% |
325,700 |
2024/2/6 |
5,728 |
5,784 |
5,701 |
5,727 |
-1.51% |
358,800 |
2024/2/5 |
5,814 |
5,866 |
5,649 |
5,815 |
-0.17% |
569,500 |
2024/2/2 |
5,804 |
5,827 |
5,711 |
5,825 |
+2.12% |
528,300 |
2024/2/1 |
5,797 |
5,823 |
5,700 |
5,704 |
-2.45% |
681,000 |
2024/1/31 |
5,667 |
5,847 |
5,645 |
5,847 |
+2.67% |
885,400 |
2024/1/30 |
5,642 |
5,723 |
5,539 |
5,695 |
+3.89% |
888,100 |
2024/1/29 |
5,526 |
5,535 |
5,461 |
5,482 |
+1.03% |
517,100 |
2024/1/26 |
5,494 |
5,633 |
5,401 |
5,426 |
-1.31% |
846,800 |
2024/1/25 |
5,444 |
5,500 |
5,308 |
5,498 |
+1.95% |
915,100 |
2024/1/24 |
5,574 |
5,575 |
5,378 |
5,393 |
-1.48% |
656,800 |
2024/1/23 |
5,398 |
5,536 |
5,390 |
5,474 |
+3.32% |
994,700 |
2024/1/22 |
5,378 |
5,460 |
5,260 |
5,298 |
-1.05% |
825,200 |
|