日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
5,680 |
5,780 |
5,610 |
5,700 |
-0.18% |
11,300 |
2024/7/18 |
5,730 |
5,820 |
5,580 |
5,710 |
-0.52% |
12,600 |
2024/7/17 |
5,830 |
5,880 |
5,680 |
5,740 |
-1.03% |
7,700 |
2024/7/16 |
5,670 |
6,050 |
5,670 |
5,800 |
+2.29% |
7,500 |
2024/7/12 |
5,620 |
5,670 |
5,540 |
5,670 |
+0.00% |
4,000 |
2024/7/11 |
5,660 |
5,690 |
5,580 |
5,670 |
+1.61% |
9,300 |
2024/7/10 |
5,620 |
5,630 |
5,480 |
5,580 |
-0.71% |
14,900 |
2024/7/9 |
5,560 |
5,690 |
5,510 |
5,620 |
+1.08% |
7,300 |
2024/7/8 |
5,610 |
5,610 |
5,400 |
5,560 |
-1.77% |
11,200 |
2024/7/5 |
5,710 |
5,740 |
5,610 |
5,660 |
-1.05% |
8,300 |
2024/7/4 |
5,750 |
5,830 |
5,660 |
5,720 |
-0.69% |
8,500 |
2024/7/3 |
5,780 |
5,930 |
5,660 |
5,760 |
-0.69% |
9,100 |
2024/7/2 |
5,930 |
5,970 |
5,750 |
5,800 |
-2.19% |
9,700 |
2024/7/1 |
6,060 |
6,070 |
5,860 |
5,930 |
-1.98% |
8,000 |
2024/6/28 |
6,190 |
6,200 |
5,910 |
6,050 |
-1.47% |
19,000 |
2024/6/27 |
6,000 |
6,140 |
5,970 |
6,140 |
+2.33% |
8,800 |
2024/6/26 |
5,940 |
6,030 |
5,840 |
6,000 |
+1.01% |
7,200 |
2024/6/25 |
5,910 |
6,050 |
5,850 |
5,940 |
+0.51% |
7,900 |
2024/6/24 |
5,880 |
5,940 |
5,850 |
5,910 |
+1.90% |
8,800 |
2024/6/21 |
5,910 |
5,940 |
5,800 |
5,800 |
-2.19% |
18,000 |
2024/6/20 |
5,830 |
5,980 |
5,780 |
5,930 |
+0.34% |
10,800 |
2024/6/19 |
5,990 |
6,010 |
5,780 |
5,910 |
-1.17% |
7,600 |
2024/6/18 |
5,870 |
6,210 |
5,870 |
5,980 |
+1.87% |
12,000 |
2024/6/17 |
6,130 |
6,130 |
5,810 |
5,870 |
-5.02% |
9,800 |
2024/6/14 |
5,770 |
6,200 |
5,670 |
6,180 |
+7.11% |
21,600 |
2024/6/13 |
5,810 |
5,900 |
5,770 |
5,770 |
-1.20% |
6,400 |
2024/6/12 |
5,800 |
5,860 |
5,780 |
5,840 |
+0.52% |
5,100 |
2024/6/11 |
5,760 |
5,930 |
5,760 |
5,810 |
+0.87% |
10,900 |
2024/6/10 |
5,480 |
5,830 |
5,480 |
5,760 |
+4.35% |
8,300 |
2024/6/7 |
5,480 |
5,550 |
5,430 |
5,520 |
+1.47% |
4,100 |
2024/6/6 |
5,490 |
5,510 |
5,410 |
5,440 |
-0.55% |
3,800 |
2024/6/5 |
5,570 |
5,570 |
5,400 |
5,470 |
-1.80% |
4,700 |
2024/6/4 |
5,640 |
5,760 |
5,570 |
5,570 |
-1.59% |
15,500 |
2024/6/3 |
5,770 |
5,870 |
5,560 |
5,660 |
-0.70% |
17,900 |
2024/5/31 |
5,200 |
5,700 |
5,200 |
5,700 |
+10.25% |
24,400 |
2024/5/30 |
5,060 |
5,190 |
5,060 |
5,170 |
+0.78% |
6,900 |
2024/5/29 |
5,130 |
5,170 |
4,995 |
5,130 |
+0.00% |
6,900 |
2024/5/28 |
5,110 |
5,180 |
5,110 |
5,130 |
+0.39% |
4,700 |
2024/5/27 |
5,140 |
5,170 |
4,945 |
5,110 |
-0.78% |
43,800 |
2024/5/24 |
5,130 |
5,250 |
4,995 |
5,150 |
+0.19% |
15,100 |
2024/5/23 |
5,140 |
5,240 |
5,040 |
5,140 |
+0.39% |
10,400 |
2024/5/22 |
5,150 |
5,160 |
5,040 |
5,120 |
-0.58% |
15,800 |
2024/5/21 |
5,200 |
5,220 |
5,150 |
5,150 |
-0.58% |
4,600 |
2024/5/20 |
5,150 |
5,230 |
5,150 |
5,180 |
+0.58% |
9,800 |
2024/5/17 |
5,140 |
5,180 |
5,080 |
5,150 |
+0.19% |
5,500 |
2024/5/16 |
5,170 |
5,190 |
5,000 |
5,140 |
-0.58% |
31,400 |
2024/5/15 |
5,370 |
5,370 |
5,050 |
5,170 |
-3.90% |
29,800 |
2024/5/14 |
5,360 |
5,480 |
5,220 |
5,380 |
+0.19% |
16,300 |
2024/5/13 |
5,390 |
5,460 |
5,260 |
5,370 |
-0.37% |
9,000 |
2024/5/10 |
5,520 |
5,520 |
5,340 |
5,390 |
-2.36% |
13,100 |
2024/5/9 |
5,410 |
5,600 |
5,410 |
5,520 |
+1.85% |
7,300 |
2024/5/8 |
5,580 |
5,620 |
5,420 |
5,420 |
-3.56% |
13,100 |
2024/5/7 |
5,790 |
5,790 |
5,580 |
5,620 |
-1.92% |
7,200 |
2024/5/2 |
5,680 |
5,820 |
5,680 |
5,730 |
+0.00% |
4,100 |
2024/5/1 |
5,710 |
5,780 |
5,710 |
5,730 |
-1.38% |
1,800 |
2024/4/30 |
5,630 |
5,810 |
5,600 |
5,810 |
+3.20% |
5,800 |
2024/4/26 |
5,420 |
5,630 |
5,420 |
5,630 |
+4.65% |
15,300 |
2024/4/25 |
5,470 |
5,530 |
5,230 |
5,380 |
-2.71% |
16,200 |
2024/4/24 |
5,550 |
5,630 |
5,500 |
5,530 |
-0.36% |
6,100 |
2024/4/23 |
5,510 |
5,580 |
5,430 |
5,550 |
+2.40% |
5,600 |
2024/4/22 |
5,350 |
5,460 |
5,300 |
5,420 |
+2.26% |
4,700 |
2024/4/19 |
5,640 |
5,640 |
5,240 |
5,300 |
-4.50% |
22,000 |
2024/4/18 |
5,630 |
5,650 |
5,370 |
5,550 |
+0.36% |
12,300 |
2024/4/17 |
5,870 |
5,910 |
5,530 |
5,530 |
-7.37% |
29,600 |
2024/4/16 |
6,040 |
6,100 |
5,880 |
5,970 |
-2.45% |
13,500 |
2024/4/15 |
6,120 |
6,150 |
6,060 |
6,120 |
-0.49% |
6,600 |
2024/4/12 |
6,350 |
6,350 |
6,100 |
6,150 |
-1.60% |
9,500 |
2024/4/11 |
6,140 |
6,360 |
6,140 |
6,250 |
+0.16% |
9,700 |
2024/4/10 |
6,200 |
6,280 |
6,180 |
6,240 |
+0.65% |
3,300 |
2024/4/9 |
6,200 |
6,270 |
6,200 |
6,200 |
-1.12% |
9,100 |
2024/4/8 |
6,350 |
6,390 |
6,270 |
6,270 |
+0.32% |
9,200 |
2024/4/5 |
6,380 |
6,400 |
6,180 |
6,250 |
-2.65% |
11,500 |
2024/4/4 |
6,160 |
6,480 |
6,160 |
6,420 |
+2.56% |
18,600 |
2024/4/3 |
6,160 |
6,400 |
6,140 |
6,260 |
+1.62% |
23,800 |
2024/4/2 |
6,100 |
6,360 |
6,070 |
6,160 |
+0.98% |
29,600 |
2024/4/1 |
6,130 |
6,260 |
6,070 |
6,100 |
-1.45% |
10,300 |
2024/3/29 |
6,000 |
6,420 |
6,000 |
6,190 |
+3.17% |
22,900 |
2024/3/28 |
6,060 |
6,070 |
5,950 |
6,000 |
-0.99% |
25,600 |
2024/3/27 |
6,100 |
6,150 |
6,000 |
6,060 |
+2.71% |
66,400 |
2024/3/26 |
5,730 |
5,930 |
5,700 |
5,900 |
+4.80% |
29,600 |
2024/3/25 |
5,690 |
5,770 |
5,600 |
5,630 |
-0.18% |
56,000 |
2024/3/22 |
5,850 |
5,850 |
5,600 |
5,640 |
-2.59% |
24,600 |
2024/3/21 |
5,810 |
5,840 |
5,770 |
5,790 |
+1.05% |
26,200 |
2024/3/19 |
5,640 |
5,730 |
5,590 |
5,730 |
+2.14% |
13,700 |
2024/3/18 |
5,690 |
5,730 |
5,550 |
5,610 |
-0.88% |
17,700 |
2024/3/15 |
5,490 |
5,680 |
5,490 |
5,660 |
+3.66% |
11,800 |
2024/3/14 |
5,440 |
5,460 |
5,380 |
5,460 |
+1.49% |
13,800 |
2024/3/13 |
5,490 |
5,500 |
5,350 |
5,380 |
-0.55% |
11,800 |
2024/3/12 |
5,380 |
5,430 |
5,290 |
5,410 |
+0.00% |
17,100 |
2024/3/11 |
5,550 |
5,550 |
5,310 |
5,410 |
-3.22% |
11,000 |
2024/3/8 |
5,450 |
5,640 |
5,450 |
5,590 |
+0.72% |
16,700 |
2024/3/7 |
5,610 |
5,610 |
5,450 |
5,550 |
+0.73% |
7,700 |
2024/3/6 |
5,450 |
5,550 |
5,320 |
5,510 |
-0.90% |
17,200 |
2024/3/5 |
5,310 |
5,560 |
5,280 |
5,560 |
+4.32% |
9,200 |
2024/3/4 |
5,700 |
5,700 |
5,320 |
5,330 |
-3.09% |
17,200 |
2024/3/1 |
5,500 |
5,720 |
5,430 |
5,500 |
-0.72% |
8,000 |
2024/2/29 |
5,580 |
5,640 |
5,540 |
5,540 |
-0.72% |
12,300 |
2024/2/28 |
5,540 |
5,710 |
5,540 |
5,580 |
-0.18% |
7,900 |
2024/2/27 |
5,610 |
5,720 |
5,560 |
5,590 |
-0.36% |
9,900 |
2024/2/26 |
5,580 |
5,680 |
5,580 |
5,610 |
-0.53% |
4,200 |
2024/2/22 |
5,710 |
5,750 |
5,580 |
5,640 |
-0.35% |
5,900 |
2024/2/21 |
5,640 |
5,670 |
5,500 |
5,660 |
-3.08% |
10,200 |
2024/2/20 |
5,700 |
6,070 |
5,700 |
5,840 |
+2.82% |
12,000 |
2024/2/19 |
5,540 |
5,680 |
5,460 |
5,680 |
+3.65% |
6,600 |
2024/2/16 |
5,260 |
5,540 |
5,260 |
5,480 |
+5.59% |
17,000 |
2024/2/15 |
5,300 |
5,300 |
5,110 |
5,190 |
-0.19% |
11,600 |
2024/2/14 |
5,300 |
5,340 |
5,080 |
5,200 |
-4.41% |
15,200 |
2024/2/13 |
5,270 |
5,440 |
5,260 |
5,440 |
+3.62% |
7,600 |
2024/2/9 |
5,260 |
5,330 |
5,250 |
5,250 |
-1.13% |
8,900 |
2024/2/8 |
5,240 |
5,370 |
5,190 |
5,310 |
+1.34% |
9,800 |
2024/2/7 |
5,210 |
5,250 |
5,140 |
5,240 |
-0.19% |
7,100 |
2024/2/6 |
5,330 |
5,400 |
5,200 |
5,250 |
+0.38% |
8,100 |
2024/2/5 |
5,240 |
5,280 |
5,220 |
5,230 |
-0.19% |
3,100 |
2024/2/2 |
5,140 |
5,250 |
5,100 |
5,240 |
+2.75% |
6,500 |
2024/2/1 |
5,050 |
5,140 |
5,050 |
5,100 |
+0.00% |
5,100 |
2024/1/31 |
5,020 |
5,100 |
5,010 |
5,100 |
+1.39% |
5,200 |
2024/1/30 |
5,030 |
5,070 |
5,020 |
5,030 |
-0.59% |
5,200 |
2024/1/29 |
5,000 |
5,080 |
5,000 |
5,060 |
+1.20% |
2,500 |
2024/1/26 |
5,090 |
5,140 |
5,000 |
5,000 |
-1.77% |
8,500 |
2024/1/25 |
5,040 |
5,090 |
5,000 |
5,090 |
+1.19% |
6,800 |
2024/1/24 |
5,050 |
5,060 |
5,000 |
5,030 |
-0.59% |
7,200 |
2024/1/23 |
5,160 |
5,160 |
5,050 |
5,060 |
-1.56% |
5,700 |
2024/1/22 |
5,030 |
5,180 |
5,030 |
5,140 |
+2.19% |
11,300 |
|