日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
5,080 |
5,080 |
5,010 |
5,050 |
-0.59% |
54,800 |
2024/7/18 |
5,130 |
5,130 |
5,080 |
5,080 |
-1.17% |
53,400 |
2024/7/17 |
5,170 |
5,190 |
5,130 |
5,140 |
+0.19% |
47,000 |
2024/7/16 |
5,180 |
5,220 |
5,120 |
5,130 |
-0.77% |
49,000 |
2024/7/12 |
5,080 |
5,170 |
5,070 |
5,170 |
+1.77% |
110,400 |
2024/7/11 |
5,010 |
5,090 |
5,000 |
5,080 |
+1.91% |
73,000 |
2024/7/10 |
5,050 |
5,050 |
4,965 |
4,985 |
-0.70% |
102,800 |
2024/7/9 |
5,060 |
5,070 |
4,970 |
5,020 |
-0.40% |
149,000 |
2024/7/8 |
5,160 |
5,160 |
5,040 |
5,040 |
-2.33% |
141,000 |
2024/7/5 |
5,250 |
5,250 |
5,160 |
5,160 |
-1.71% |
63,900 |
2024/7/4 |
5,240 |
5,260 |
5,200 |
5,250 |
+0.38% |
41,000 |
2024/7/3 |
5,150 |
5,240 |
5,140 |
5,230 |
+1.75% |
96,500 |
2024/7/2 |
5,170 |
5,170 |
5,110 |
5,140 |
-0.39% |
79,200 |
2024/7/1 |
5,180 |
5,200 |
5,150 |
5,160 |
+0.58% |
58,400 |
2024/6/28 |
5,180 |
5,200 |
5,120 |
5,130 |
-0.58% |
73,200 |
2024/6/27 |
5,170 |
5,180 |
5,150 |
5,160 |
-0.19% |
62,800 |
2024/6/26 |
5,200 |
5,210 |
5,150 |
5,170 |
-0.58% |
50,500 |
2024/6/25 |
5,190 |
5,220 |
5,170 |
5,200 |
+0.78% |
55,800 |
2024/6/24 |
5,180 |
5,190 |
5,120 |
5,160 |
-0.19% |
60,500 |
2024/6/21 |
5,210 |
5,230 |
5,160 |
5,170 |
-0.19% |
62,200 |
2024/6/20 |
5,180 |
5,190 |
5,120 |
5,180 |
-0.19% |
37,800 |
2024/6/19 |
5,200 |
5,240 |
5,170 |
5,190 |
-0.38% |
24,700 |
2024/6/18 |
5,220 |
5,250 |
5,170 |
5,210 |
+0.19% |
24,000 |
2024/6/17 |
5,230 |
5,230 |
5,150 |
5,200 |
-1.33% |
66,900 |
2024/6/14 |
5,090 |
5,290 |
5,090 |
5,270 |
+3.33% |
96,200 |
2024/6/13 |
5,210 |
5,250 |
5,090 |
5,100 |
-2.30% |
97,300 |
2024/6/12 |
5,190 |
5,270 |
5,180 |
5,220 |
+0.58% |
55,400 |
2024/6/11 |
5,240 |
5,250 |
5,170 |
5,190 |
-0.38% |
41,000 |
2024/6/10 |
5,160 |
5,220 |
5,160 |
5,210 |
+0.58% |
58,300 |
2024/6/7 |
5,170 |
5,190 |
5,140 |
5,180 |
+0.39% |
47,100 |
2024/6/6 |
5,170 |
5,180 |
5,120 |
5,160 |
+0.78% |
42,400 |
2024/6/5 |
5,220 |
5,220 |
5,110 |
5,120 |
-2.66% |
75,700 |
2024/6/4 |
5,230 |
5,280 |
5,210 |
5,260 |
+0.57% |
40,600 |
2024/6/3 |
5,280 |
5,280 |
5,230 |
5,230 |
-0.19% |
38,600 |
2024/5/31 |
5,150 |
5,270 |
5,150 |
5,240 |
+2.34% |
103,600 |
2024/5/30 |
5,200 |
5,200 |
5,090 |
5,120 |
-1.73% |
112,800 |
2024/5/29 |
5,340 |
5,380 |
5,210 |
5,210 |
-2.43% |
89,300 |
2024/5/28 |
5,420 |
5,440 |
5,340 |
5,340 |
-1.48% |
44,100 |
2024/5/27 |
5,470 |
5,470 |
5,380 |
5,420 |
+0.00% |
47,100 |
2024/5/24 |
5,330 |
5,450 |
5,320 |
5,420 |
+0.93% |
45,200 |
2024/5/23 |
5,410 |
5,420 |
5,320 |
5,370 |
-0.74% |
75,600 |
2024/5/22 |
5,540 |
5,570 |
5,400 |
5,410 |
-1.99% |
102,600 |
2024/5/21 |
5,540 |
5,630 |
5,500 |
5,520 |
-0.54% |
71,700 |
2024/5/20 |
5,470 |
5,620 |
5,460 |
5,550 |
+2.21% |
132,100 |
2024/5/17 |
5,340 |
5,460 |
5,320 |
5,430 |
+1.50% |
71,100 |
2024/5/16 |
5,460 |
5,460 |
5,310 |
5,350 |
-1.47% |
62,100 |
2024/5/15 |
5,420 |
5,470 |
5,400 |
5,430 |
+0.56% |
57,500 |
2024/5/14 |
5,370 |
5,410 |
5,340 |
5,400 |
+0.19% |
63,100 |
2024/5/13 |
5,440 |
5,470 |
5,370 |
5,390 |
-1.10% |
76,900 |
2024/5/10 |
5,390 |
5,450 |
5,360 |
5,450 |
+1.68% |
127,200 |
2024/5/9 |
5,250 |
5,400 |
5,250 |
5,360 |
+2.10% |
110,800 |
2024/5/8 |
5,260 |
5,300 |
5,220 |
5,250 |
+0.19% |
84,100 |
2024/5/7 |
5,260 |
5,260 |
5,180 |
5,240 |
+0.00% |
104,100 |
2024/5/2 |
5,270 |
5,280 |
5,210 |
5,240 |
+0.19% |
73,900 |
2024/5/1 |
5,300 |
5,300 |
5,200 |
5,230 |
-1.32% |
98,900 |
2024/4/30 |
5,150 |
5,360 |
5,150 |
5,300 |
+2.91% |
220,200 |
2024/4/26 |
5,280 |
5,370 |
5,060 |
5,150 |
-2.65% |
525,600 |
2024/4/25 |
5,360 |
5,400 |
5,290 |
5,290 |
-2.94% |
141,500 |
2024/4/24 |
5,440 |
5,470 |
5,380 |
5,450 |
-0.18% |
118,900 |
2024/4/23 |
5,430 |
5,460 |
5,380 |
5,460 |
+0.74% |
101,800 |
2024/4/22 |
5,300 |
5,420 |
5,290 |
5,420 |
+3.04% |
106,200 |
2024/4/19 |
5,320 |
5,360 |
5,200 |
5,260 |
-2.05% |
158,300 |
2024/4/18 |
5,300 |
5,390 |
5,300 |
5,370 |
+0.94% |
69,600 |
2024/4/17 |
5,360 |
5,360 |
5,240 |
5,320 |
+0.57% |
138,300 |
2024/4/16 |
5,440 |
5,480 |
5,290 |
5,290 |
-3.82% |
189,500 |
2024/4/15 |
5,430 |
5,510 |
5,400 |
5,500 |
+0.36% |
82,500 |
2024/4/12 |
5,500 |
5,520 |
5,460 |
5,480 |
-0.18% |
67,600 |
2024/4/11 |
5,440 |
5,520 |
5,410 |
5,490 |
+0.55% |
81,200 |
2024/4/10 |
5,440 |
5,500 |
5,420 |
5,460 |
-0.18% |
71,000 |
2024/4/9 |
5,470 |
5,520 |
5,430 |
5,470 |
+0.37% |
66,400 |
2024/4/8 |
5,450 |
5,480 |
5,410 |
5,450 |
+0.18% |
101,600 |
2024/4/5 |
5,430 |
5,480 |
5,380 |
5,440 |
-0.91% |
127,100 |
2024/4/4 |
5,540 |
5,560 |
5,490 |
5,490 |
+0.37% |
111,800 |
2024/4/3 |
5,440 |
5,530 |
5,430 |
5,470 |
-1.26% |
120,800 |
2024/4/2 |
5,640 |
5,660 |
5,520 |
5,540 |
-0.89% |
160,700 |
2024/4/1 |
5,790 |
5,800 |
5,590 |
5,590 |
-2.27% |
158,700 |
2024/3/29 |
5,710 |
5,800 |
5,680 |
5,720 |
+0.18% |
149,700 |
2024/3/28 |
5,800 |
5,880 |
5,700 |
5,710 |
-4.03% |
248,100 |
2024/3/27 |
6,040 |
6,050 |
5,930 |
5,950 |
-1.00% |
270,500 |
2024/3/26 |
6,050 |
6,090 |
5,970 |
6,010 |
-0.33% |
172,900 |
2024/3/25 |
6,080 |
6,100 |
6,020 |
6,030 |
-0.82% |
150,900 |
2024/3/22 |
6,200 |
6,250 |
5,980 |
6,080 |
+0.16% |
224,800 |
2024/3/21 |
5,930 |
6,100 |
5,860 |
6,070 |
+3.76% |
261,600 |
2024/3/19 |
5,790 |
5,880 |
5,760 |
5,850 |
+1.39% |
144,300 |
2024/3/18 |
5,760 |
5,850 |
5,760 |
5,770 |
+0.35% |
168,200 |
2024/3/15 |
5,680 |
5,760 |
5,640 |
5,750 |
+1.23% |
108,200 |
2024/3/14 |
5,650 |
5,710 |
5,610 |
5,680 |
+0.53% |
127,700 |
2024/3/13 |
5,800 |
5,850 |
5,640 |
5,650 |
-0.88% |
151,300 |
2024/3/12 |
5,690 |
5,740 |
5,590 |
5,700 |
-0.18% |
186,800 |
2024/3/11 |
5,880 |
5,920 |
5,680 |
5,710 |
-5.15% |
292,800 |
2024/3/8 |
5,830 |
6,040 |
5,830 |
6,020 |
+2.38% |
156,800 |
2024/3/7 |
5,970 |
6,000 |
5,850 |
5,880 |
-1.18% |
179,100 |
2024/3/6 |
5,890 |
6,010 |
5,860 |
5,950 |
+0.68% |
111,900 |
2024/3/5 |
5,890 |
5,980 |
5,850 |
5,910 |
-0.17% |
145,300 |
2024/3/4 |
6,010 |
6,040 |
5,910 |
5,920 |
-0.67% |
145,200 |
2024/3/1 |
6,000 |
6,040 |
5,920 |
5,960 |
+0.00% |
174,300 |
2024/2/29 |
6,110 |
6,130 |
5,960 |
5,960 |
-2.61% |
483,900 |
2024/2/28 |
6,140 |
6,230 |
6,090 |
6,120 |
-0.33% |
187,900 |
2024/2/27 |
6,090 |
6,260 |
6,070 |
6,140 |
+0.66% |
219,400 |
2024/2/26 |
6,070 |
6,290 |
6,050 |
6,100 |
+1.50% |
310,500 |
2024/2/22 |
6,030 |
6,080 |
5,950 |
6,010 |
+1.35% |
217,400 |
2024/2/21 |
5,900 |
5,940 |
5,850 |
5,930 |
+0.17% |
107,100 |
2024/2/20 |
6,040 |
6,050 |
5,910 |
5,920 |
-1.66% |
184,200 |
2024/2/19 |
5,850 |
6,020 |
5,820 |
6,020 |
+2.21% |
145,300 |
2024/2/16 |
5,710 |
6,020 |
5,710 |
5,890 |
+3.70% |
346,500 |
2024/2/15 |
5,740 |
5,770 |
5,660 |
5,680 |
-0.35% |
135,400 |
2024/2/14 |
5,810 |
5,810 |
5,680 |
5,700 |
-2.40% |
171,300 |
2024/2/13 |
5,760 |
5,840 |
5,690 |
5,840 |
+1.74% |
240,100 |
2024/2/9 |
5,890 |
5,890 |
5,730 |
5,740 |
-1.88% |
162,900 |
2024/2/8 |
5,930 |
5,990 |
5,830 |
5,850 |
-0.17% |
189,600 |
2024/2/7 |
5,820 |
5,880 |
5,730 |
5,860 |
+1.21% |
214,900 |
2024/2/6 |
5,880 |
5,930 |
5,720 |
5,790 |
-2.36% |
331,600 |
2024/2/5 |
5,760 |
6,000 |
5,640 |
5,930 |
+2.42% |
554,100 |
2024/2/2 |
5,450 |
6,030 |
5,390 |
5,790 |
+6.24% |
1,976,100 |
2024/2/1 |
5,220 |
5,510 |
5,180 |
5,450 |
+4.61% |
391,100 |
2024/1/31 |
5,110 |
5,210 |
5,060 |
5,210 |
+2.96% |
201,600 |
2024/1/30 |
5,120 |
5,130 |
5,060 |
5,060 |
-0.98% |
97,600 |
2024/1/29 |
4,995 |
5,140 |
4,995 |
5,110 |
+2.92% |
170,100 |
2024/1/26 |
4,940 |
5,040 |
4,895 |
4,965 |
+0.51% |
196,800 |
2024/1/25 |
4,890 |
4,965 |
4,880 |
4,940 |
+1.02% |
131,900 |
2024/1/24 |
4,910 |
4,920 |
4,755 |
4,890 |
-1.11% |
259,600 |
2024/1/23 |
5,000 |
5,040 |
4,930 |
4,945 |
-0.60% |
193,600 |
2024/1/22 |
4,960 |
4,990 |
4,930 |
4,975 |
+0.51% |
117,800 |
|