日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
5,964 |
5,966 |
5,929 |
5,955 |
-0.15% |
79,000 |
2024/7/18 |
5,901 |
5,994 |
5,885 |
5,964 |
+1.00% |
146,100 |
2024/7/17 |
5,967 |
5,967 |
5,904 |
5,905 |
-0.67% |
128,900 |
2024/7/16 |
5,967 |
5,998 |
5,941 |
5,945 |
-0.39% |
99,000 |
2024/7/12 |
5,979 |
6,044 |
5,966 |
5,968 |
-0.45% |
106,900 |
2024/7/11 |
5,963 |
6,007 |
5,963 |
5,995 |
+1.11% |
130,300 |
2024/7/10 |
5,945 |
5,953 |
5,905 |
5,929 |
-0.29% |
116,600 |
2024/7/9 |
5,888 |
5,955 |
5,867 |
5,946 |
+0.99% |
145,700 |
2024/7/8 |
5,930 |
5,961 |
5,869 |
5,888 |
-0.86% |
146,000 |
2024/7/5 |
6,006 |
6,029 |
5,939 |
5,939 |
-1.03% |
97,500 |
2024/7/4 |
5,987 |
6,016 |
5,961 |
6,001 |
+0.35% |
87,100 |
2024/7/3 |
5,938 |
5,995 |
5,930 |
5,980 |
+0.71% |
95,300 |
2024/7/2 |
5,940 |
5,966 |
5,916 |
5,938 |
-0.25% |
139,700 |
2024/7/1 |
5,958 |
5,968 |
5,929 |
5,953 |
+0.46% |
114,800 |
2024/6/28 |
5,910 |
5,944 |
5,899 |
5,926 |
+0.00% |
132,600 |
2024/6/27 |
5,942 |
5,950 |
5,907 |
5,926 |
-0.25% |
128,500 |
2024/6/26 |
5,890 |
5,954 |
5,865 |
5,941 |
+0.17% |
132,600 |
2024/6/25 |
5,900 |
5,986 |
5,870 |
5,931 |
+1.32% |
171,000 |
2024/6/24 |
5,894 |
5,895 |
5,788 |
5,854 |
+0.24% |
117,100 |
2024/6/21 |
5,820 |
5,874 |
5,820 |
5,840 |
+0.45% |
240,800 |
2024/6/20 |
5,785 |
5,826 |
5,775 |
5,814 |
+0.07% |
77,700 |
2024/6/19 |
5,761 |
5,820 |
5,746 |
5,810 |
+0.87% |
79,000 |
2024/6/18 |
5,710 |
5,785 |
5,685 |
5,760 |
+1.44% |
148,000 |
2024/6/17 |
5,689 |
5,689 |
5,644 |
5,678 |
-0.16% |
98,400 |
2024/6/14 |
5,595 |
5,696 |
5,595 |
5,687 |
+1.64% |
166,800 |
2024/6/13 |
5,629 |
5,630 |
5,582 |
5,595 |
-0.60% |
113,800 |
2024/6/12 |
5,703 |
5,711 |
5,602 |
5,629 |
-1.31% |
158,500 |
2024/6/11 |
5,685 |
5,716 |
5,669 |
5,704 |
+0.26% |
140,200 |
2024/6/10 |
5,600 |
5,699 |
5,599 |
5,689 |
+1.66% |
122,200 |
2024/6/7 |
5,552 |
5,596 |
5,533 |
5,596 |
+0.76% |
121,000 |
2024/6/6 |
5,574 |
5,590 |
5,551 |
5,554 |
-0.29% |
152,700 |
2024/6/5 |
5,611 |
5,630 |
5,548 |
5,570 |
-1.42% |
203,200 |
2024/6/4 |
5,681 |
5,686 |
5,606 |
5,650 |
-1.21% |
358,400 |
2024/6/3 |
5,700 |
5,754 |
5,666 |
5,719 |
+1.54% |
110,400 |
2024/5/31 |
5,640 |
5,675 |
5,632 |
5,632 |
+0.11% |
227,600 |
2024/5/30 |
5,586 |
5,630 |
5,570 |
5,626 |
+0.52% |
140,400 |
2024/5/29 |
5,625 |
5,643 |
5,597 |
5,597 |
-0.44% |
144,900 |
2024/5/28 |
5,636 |
5,641 |
5,605 |
5,622 |
-0.25% |
64,800 |
2024/5/27 |
5,656 |
5,681 |
5,576 |
5,636 |
+1.33% |
127,000 |
2024/5/24 |
5,500 |
5,582 |
5,482 |
5,562 |
+0.32% |
107,900 |
2024/5/23 |
5,480 |
5,547 |
5,455 |
5,544 |
+1.02% |
81,900 |
2024/5/22 |
5,460 |
5,521 |
5,440 |
5,488 |
+0.05% |
183,500 |
2024/5/21 |
5,560 |
5,577 |
5,485 |
5,485 |
-1.31% |
167,000 |
2024/5/20 |
5,532 |
5,568 |
5,517 |
5,558 |
+0.20% |
144,400 |
2024/5/17 |
5,530 |
5,594 |
5,494 |
5,547 |
-0.29% |
147,300 |
2024/5/16 |
5,580 |
5,599 |
5,535 |
5,563 |
-0.45% |
132,900 |
2024/5/15 |
5,634 |
5,641 |
5,571 |
5,588 |
-1.10% |
137,500 |
2024/5/14 |
5,693 |
5,693 |
5,627 |
5,650 |
-0.72% |
104,000 |
2024/5/13 |
5,670 |
5,722 |
5,647 |
5,691 |
+0.41% |
204,100 |
2024/5/10 |
5,550 |
5,748 |
5,533 |
5,668 |
-3.11% |
546,400 |
2024/5/9 |
5,740 |
5,890 |
5,720 |
5,850 |
+2.56% |
296,800 |
2024/5/8 |
5,690 |
5,729 |
5,666 |
5,704 |
+0.40% |
204,000 |
2024/5/7 |
5,630 |
5,681 |
5,621 |
5,681 |
+1.14% |
180,800 |
2024/5/2 |
5,575 |
5,625 |
5,553 |
5,617 |
+0.75% |
208,300 |
2024/5/1 |
5,550 |
5,577 |
5,539 |
5,575 |
+0.47% |
212,800 |
2024/4/30 |
5,542 |
5,556 |
5,504 |
5,549 |
+0.18% |
154,000 |
2024/4/26 |
5,492 |
5,542 |
5,479 |
5,539 |
+0.53% |
160,100 |
2024/4/25 |
5,576 |
5,585 |
5,509 |
5,510 |
-0.92% |
110,200 |
2024/4/24 |
5,550 |
5,575 |
5,540 |
5,561 |
+0.38% |
118,900 |
2024/4/23 |
5,504 |
5,557 |
5,479 |
5,540 |
+0.73% |
127,800 |
2024/4/22 |
5,400 |
5,515 |
5,396 |
5,500 |
+2.61% |
209,200 |
2024/4/19 |
5,420 |
5,462 |
5,321 |
5,360 |
-0.76% |
192,200 |
2024/4/18 |
5,348 |
5,406 |
5,342 |
5,401 |
+0.99% |
194,100 |
2024/4/17 |
5,360 |
5,368 |
5,299 |
5,348 |
+0.00% |
236,700 |
2024/4/16 |
5,380 |
5,381 |
5,308 |
5,348 |
-1.26% |
246,600 |
2024/4/15 |
5,373 |
5,435 |
5,350 |
5,416 |
-0.07% |
184,500 |
2024/4/12 |
5,416 |
5,420 |
5,385 |
5,420 |
+0.20% |
179,600 |
2024/4/11 |
5,420 |
5,420 |
5,378 |
5,409 |
-0.90% |
156,300 |
2024/4/10 |
5,500 |
5,515 |
5,452 |
5,458 |
-1.41% |
144,200 |
2024/4/9 |
5,500 |
5,545 |
5,493 |
5,536 |
+1.34% |
110,400 |
2024/4/8 |
5,450 |
5,490 |
5,445 |
5,463 |
+0.35% |
93,900 |
2024/4/5 |
5,429 |
5,444 |
5,380 |
5,444 |
+0.02% |
147,700 |
2024/4/4 |
5,450 |
5,487 |
5,423 |
5,443 |
-0.06% |
162,400 |
2024/4/3 |
5,400 |
5,468 |
5,389 |
5,446 |
+0.09% |
163,600 |
2024/4/2 |
5,530 |
5,532 |
5,419 |
5,441 |
-1.57% |
230,300 |
2024/4/1 |
5,549 |
5,568 |
5,501 |
5,528 |
+0.49% |
213,900 |
2024/3/29 |
5,458 |
5,514 |
5,435 |
5,501 |
+1.74% |
149,100 |
2024/3/28 |
5,471 |
5,523 |
5,400 |
5,407 |
-4.45% |
389,100 |
2024/3/27 |
5,635 |
5,680 |
5,594 |
5,659 |
+1.42% |
520,500 |
2024/3/26 |
5,650 |
5,673 |
5,547 |
5,580 |
-1.24% |
387,900 |
2024/3/25 |
5,677 |
5,709 |
5,645 |
5,650 |
-0.70% |
392,400 |
2024/3/22 |
5,596 |
5,698 |
5,570 |
5,690 |
+2.65% |
351,300 |
2024/3/21 |
5,527 |
5,549 |
5,506 |
5,543 |
+1.50% |
271,900 |
2024/3/19 |
5,450 |
5,502 |
5,424 |
5,461 |
+0.09% |
213,700 |
2024/3/18 |
5,472 |
5,477 |
5,439 |
5,456 |
+0.52% |
235,400 |
2024/3/15 |
5,384 |
5,454 |
5,382 |
5,428 |
+0.39% |
213,100 |
2024/3/14 |
5,396 |
5,408 |
5,361 |
5,407 |
+0.46% |
118,000 |
2024/3/13 |
5,422 |
5,424 |
5,368 |
5,382 |
+0.11% |
139,900 |
2024/3/12 |
5,358 |
5,376 |
5,306 |
5,376 |
-0.43% |
211,400 |
2024/3/11 |
5,410 |
5,425 |
5,364 |
5,399 |
-0.68% |
274,300 |
2024/3/8 |
5,425 |
5,444 |
5,392 |
5,436 |
+0.39% |
228,600 |
2024/3/7 |
5,401 |
5,430 |
5,396 |
5,415 |
+0.88% |
186,300 |
2024/3/6 |
5,360 |
5,388 |
5,345 |
5,368 |
+0.13% |
207,400 |
2024/3/5 |
5,319 |
5,372 |
5,272 |
5,361 |
-0.13% |
259,000 |
2024/3/4 |
5,461 |
5,461 |
5,360 |
5,368 |
-0.89% |
289,600 |
2024/3/1 |
5,461 |
5,473 |
5,407 |
5,416 |
-1.44% |
284,600 |
2024/2/29 |
5,473 |
5,512 |
5,471 |
5,495 |
+0.05% |
173,000 |
2024/2/28 |
5,525 |
5,545 |
5,492 |
5,492 |
-0.67% |
174,900 |
2024/2/27 |
5,510 |
5,558 |
5,506 |
5,529 |
-0.31% |
162,300 |
2024/2/26 |
5,580 |
5,617 |
5,546 |
5,546 |
+0.27% |
208,400 |
2024/2/22 |
5,570 |
5,577 |
5,510 |
5,531 |
+0.29% |
136,200 |
2024/2/21 |
5,501 |
5,516 |
5,487 |
5,515 |
+0.25% |
124,400 |
2024/2/20 |
5,563 |
5,563 |
5,487 |
5,501 |
-0.79% |
149,100 |
2024/2/19 |
5,535 |
5,550 |
5,500 |
5,545 |
+0.95% |
105,500 |
2024/2/16 |
5,480 |
5,522 |
5,465 |
5,493 |
+0.60% |
133,000 |
2024/2/15 |
5,491 |
5,494 |
5,419 |
5,460 |
-0.29% |
151,300 |
2024/2/14 |
5,466 |
5,490 |
5,433 |
5,476 |
+0.18% |
142,900 |
2024/2/13 |
5,450 |
5,472 |
5,398 |
5,466 |
+0.57% |
155,700 |
2024/2/9 |
5,473 |
5,479 |
5,425 |
5,435 |
+0.20% |
165,500 |
2024/2/8 |
5,460 |
5,467 |
5,378 |
5,424 |
-1.04% |
214,600 |
2024/2/7 |
5,513 |
5,513 |
5,466 |
5,481 |
+0.37% |
167,300 |
2024/2/6 |
5,481 |
5,520 |
5,411 |
5,461 |
-1.94% |
285,100 |
2024/2/5 |
5,550 |
5,600 |
5,546 |
5,569 |
+1.61% |
212,900 |
2024/2/2 |
5,485 |
5,506 |
5,470 |
5,481 |
+0.05% |
123,900 |
2024/2/1 |
5,490 |
5,500 |
5,464 |
5,478 |
-0.42% |
141,200 |
2024/1/31 |
5,460 |
5,501 |
5,446 |
5,501 |
+0.73% |
133,900 |
2024/1/30 |
5,524 |
5,530 |
5,454 |
5,461 |
-0.91% |
130,400 |
2024/1/29 |
5,495 |
5,514 |
5,483 |
5,511 |
+1.12% |
95,000 |
2024/1/26 |
5,504 |
5,523 |
5,450 |
5,450 |
-0.98% |
224,900 |
2024/1/25 |
5,441 |
5,505 |
5,431 |
5,504 |
+1.16% |
146,000 |
2024/1/24 |
5,440 |
5,462 |
5,430 |
5,441 |
-0.27% |
150,600 |
2024/1/23 |
5,445 |
5,483 |
5,438 |
5,456 |
+0.68% |
157,700 |
2024/1/22 |
5,394 |
5,427 |
5,386 |
5,419 |
+1.06% |
152,800 |
|