日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
6,253 |
6,267 |
6,155 |
6,224 |
-0.22% |
1,119,900 |
2024/7/18 |
5,990 |
6,281 |
5,987 |
6,238 |
+2.94% |
1,850,900 |
2024/7/17 |
6,080 |
6,113 |
6,024 |
6,060 |
+0.00% |
1,418,600 |
2024/7/16 |
6,215 |
6,215 |
6,060 |
6,060 |
-2.53% |
1,382,600 |
2024/7/12 |
6,077 |
6,225 |
6,050 |
6,217 |
+0.65% |
1,738,300 |
2024/7/11 |
6,100 |
6,190 |
6,098 |
6,177 |
+2.44% |
1,578,300 |
2024/7/10 |
6,000 |
6,043 |
5,971 |
6,030 |
+1.02% |
1,283,900 |
2024/7/9 |
5,869 |
6,000 |
5,841 |
5,969 |
+1.34% |
1,382,100 |
2024/7/8 |
5,814 |
5,930 |
5,814 |
5,890 |
+1.55% |
1,364,500 |
2024/7/5 |
5,845 |
5,867 |
5,737 |
5,800 |
-0.82% |
1,257,900 |
2024/7/4 |
5,846 |
5,864 |
5,802 |
5,848 |
+0.72% |
694,700 |
2024/7/3 |
5,809 |
5,832 |
5,730 |
5,806 |
+0.54% |
975,600 |
2024/7/2 |
5,754 |
5,797 |
5,711 |
5,775 |
+0.64% |
1,150,200 |
2024/7/1 |
5,714 |
5,768 |
5,710 |
5,738 |
+1.72% |
1,124,000 |
2024/6/28 |
5,751 |
5,785 |
5,641 |
5,641 |
-2.49% |
1,687,700 |
2024/6/27 |
5,866 |
5,875 |
5,766 |
5,785 |
-1.95% |
1,461,100 |
2024/6/26 |
5,801 |
5,900 |
5,780 |
5,900 |
+0.92% |
1,526,800 |
2024/6/25 |
5,652 |
5,853 |
5,620 |
5,846 |
+4.28% |
1,829,400 |
2024/6/24 |
5,594 |
5,652 |
5,544 |
5,606 |
+0.61% |
1,112,800 |
2024/6/21 |
5,619 |
5,634 |
5,538 |
5,572 |
+0.23% |
1,632,400 |
2024/6/20 |
5,633 |
5,660 |
5,527 |
5,559 |
-1.84% |
1,182,300 |
2024/6/19 |
5,630 |
5,663 |
5,581 |
5,663 |
-0.05% |
865,200 |
2024/6/18 |
5,740 |
5,740 |
5,629 |
5,666 |
-1.36% |
1,041,300 |
2024/6/17 |
5,685 |
5,779 |
5,646 |
5,744 |
+0.44% |
1,198,500 |
2024/6/14 |
5,720 |
5,774 |
5,662 |
5,719 |
-0.03% |
1,697,600 |
2024/6/13 |
5,812 |
5,840 |
5,711 |
5,721 |
-1.04% |
975,000 |
2024/6/12 |
5,780 |
5,806 |
5,727 |
5,781 |
-0.34% |
966,900 |
2024/6/11 |
5,925 |
5,980 |
5,783 |
5,801 |
-1.64% |
1,077,900 |
2024/6/10 |
5,826 |
5,910 |
5,818 |
5,898 |
+1.41% |
1,436,300 |
2024/6/7 |
5,730 |
5,817 |
5,726 |
5,816 |
+0.47% |
732,000 |
2024/6/6 |
5,774 |
5,795 |
5,715 |
5,789 |
+1.35% |
1,156,600 |
2024/6/5 |
5,673 |
5,719 |
5,577 |
5,712 |
+0.56% |
1,412,700 |
2024/6/4 |
5,686 |
5,765 |
5,678 |
5,680 |
+0.11% |
1,579,500 |
2024/6/3 |
5,660 |
5,688 |
5,629 |
5,674 |
+1.23% |
1,225,900 |
2024/5/31 |
5,565 |
5,650 |
5,544 |
5,605 |
+0.09% |
4,367,100 |
2024/5/30 |
5,690 |
5,704 |
5,558 |
5,600 |
-3.28% |
1,977,300 |
2024/5/29 |
5,955 |
5,955 |
5,790 |
5,790 |
-3.06% |
1,063,700 |
2024/5/28 |
5,997 |
6,003 |
5,914 |
5,973 |
+0.00% |
751,000 |
2024/5/27 |
5,968 |
5,988 |
5,931 |
5,973 |
+0.73% |
584,200 |
2024/5/24 |
5,849 |
5,970 |
5,840 |
5,930 |
-1.18% |
871,700 |
2024/5/23 |
5,990 |
6,008 |
5,901 |
6,001 |
+0.32% |
934,400 |
2024/5/22 |
6,107 |
6,107 |
5,973 |
5,982 |
-1.69% |
1,146,200 |
2024/5/21 |
6,088 |
6,114 |
6,014 |
6,085 |
-0.39% |
1,065,900 |
2024/5/20 |
5,995 |
6,139 |
5,995 |
6,109 |
+1.90% |
1,218,100 |
2024/5/17 |
6,050 |
6,101 |
5,975 |
5,995 |
-2.17% |
1,514,600 |
2024/5/16 |
6,075 |
6,140 |
5,994 |
6,128 |
+1.54% |
1,581,300 |
2024/5/15 |
6,000 |
6,052 |
5,960 |
6,035 |
+1.41% |
1,522,500 |
2024/5/14 |
6,060 |
6,075 |
5,881 |
5,951 |
-1.16% |
1,510,500 |
2024/5/13 |
6,032 |
6,070 |
5,823 |
6,021 |
-1.12% |
1,955,100 |
2024/5/10 |
5,659 |
6,091 |
5,655 |
6,089 |
+5.73% |
3,115,000 |
2024/5/9 |
5,775 |
5,815 |
5,733 |
5,759 |
+0.12% |
1,033,500 |
2024/5/8 |
5,830 |
5,858 |
5,745 |
5,752 |
-2.19% |
1,689,000 |
2024/5/7 |
5,943 |
5,945 |
5,832 |
5,881 |
+0.26% |
1,504,200 |
2024/5/2 |
5,852 |
5,915 |
5,827 |
5,866 |
-0.68% |
1,229,000 |
2024/5/1 |
5,864 |
5,919 |
5,832 |
5,906 |
+0.53% |
1,047,200 |
2024/4/30 |
5,840 |
5,895 |
5,796 |
5,875 |
+1.73% |
1,787,600 |
2024/4/26 |
5,646 |
5,793 |
5,627 |
5,775 |
+1.57% |
1,700,600 |
2024/4/25 |
5,683 |
5,705 |
5,646 |
5,686 |
+0.02% |
1,156,500 |
2024/4/24 |
5,638 |
5,698 |
5,590 |
5,685 |
+1.01% |
1,126,700 |
2024/4/23 |
5,664 |
5,677 |
5,609 |
5,628 |
+1.15% |
1,170,100 |
2024/4/22 |
5,460 |
5,564 |
5,428 |
5,564 |
+3.57% |
1,237,800 |
2024/4/19 |
5,458 |
5,460 |
5,281 |
5,372 |
-2.58% |
2,205,700 |
2024/4/18 |
5,503 |
5,529 |
5,447 |
5,514 |
+0.02% |
1,204,100 |
2024/4/17 |
5,500 |
5,564 |
5,486 |
5,513 |
+0.55% |
1,047,900 |
2024/4/16 |
5,490 |
5,516 |
5,436 |
5,483 |
-1.24% |
1,197,400 |
2024/4/15 |
5,585 |
5,596 |
5,498 |
5,552 |
-1.05% |
860,700 |
2024/4/12 |
5,656 |
5,659 |
5,584 |
5,611 |
+0.56% |
993,900 |
2024/4/11 |
5,601 |
5,628 |
5,573 |
5,580 |
-1.06% |
819,100 |
2024/4/10 |
5,654 |
5,676 |
5,620 |
5,640 |
-0.79% |
973,400 |
2024/4/9 |
5,630 |
5,685 |
5,608 |
5,685 |
+1.34% |
1,285,900 |
2024/4/8 |
5,595 |
5,629 |
5,565 |
5,610 |
+1.14% |
1,168,600 |
2024/4/5 |
5,500 |
5,553 |
5,469 |
5,547 |
+0.09% |
1,428,100 |
2024/4/4 |
5,524 |
5,625 |
5,509 |
5,542 |
+0.98% |
1,218,300 |
2024/4/3 |
5,520 |
5,525 |
5,438 |
5,488 |
-1.22% |
1,708,500 |
2024/4/2 |
5,650 |
5,705 |
5,540 |
5,556 |
-1.35% |
1,224,500 |
2024/4/1 |
5,704 |
5,720 |
5,603 |
5,632 |
-0.49% |
1,289,500 |
2024/3/29 |
5,688 |
5,709 |
5,635 |
5,660 |
+0.50% |
1,916,800 |
2024/3/28 |
5,639 |
5,708 |
5,596 |
5,632 |
-0.67% |
2,261,200 |
2024/3/27 |
5,607 |
5,711 |
5,591 |
5,670 |
+2.38% |
2,542,000 |
2024/3/26 |
5,448 |
5,547 |
5,416 |
5,538 |
+0.98% |
1,231,600 |
2024/3/25 |
5,510 |
5,543 |
5,482 |
5,484 |
+0.00% |
1,093,800 |
2024/3/22 |
5,497 |
5,528 |
5,475 |
5,484 |
-0.76% |
1,577,600 |
2024/3/21 |
5,596 |
5,636 |
5,522 |
5,526 |
-1.04% |
1,870,400 |
2024/3/19 |
5,450 |
5,588 |
5,444 |
5,584 |
+2.12% |
1,641,100 |
2024/3/18 |
5,374 |
5,495 |
5,371 |
5,468 |
+2.88% |
1,860,000 |
2024/3/15 |
5,395 |
5,401 |
5,280 |
5,315 |
-2.32% |
5,494,900 |
2024/3/14 |
5,364 |
5,450 |
5,328 |
5,441 |
+1.21% |
1,715,700 |
2024/3/13 |
5,480 |
5,487 |
5,372 |
5,376 |
-1.54% |
1,837,300 |
2024/3/12 |
5,400 |
5,469 |
5,328 |
5,460 |
-0.33% |
1,619,300 |
2024/3/11 |
5,510 |
5,513 |
5,365 |
5,478 |
-1.93% |
2,175,700 |
2024/3/8 |
5,588 |
5,649 |
5,526 |
5,586 |
+0.13% |
2,115,000 |
2024/3/7 |
5,596 |
5,671 |
5,573 |
5,579 |
+0.47% |
1,723,700 |
2024/3/6 |
5,580 |
5,604 |
5,536 |
5,553 |
+0.13% |
2,332,900 |
2024/3/5 |
5,450 |
5,557 |
5,418 |
5,546 |
+1.45% |
1,955,800 |
2024/3/4 |
5,511 |
5,546 |
5,452 |
5,467 |
-1.58% |
2,157,200 |
2024/3/1 |
5,510 |
5,594 |
5,473 |
5,555 |
+0.94% |
2,059,100 |
2024/2/29 |
5,621 |
5,638 |
5,492 |
5,503 |
-2.86% |
6,459,600 |
2024/2/28 |
5,702 |
5,740 |
5,665 |
5,665 |
-0.74% |
1,528,000 |
2024/2/27 |
5,824 |
5,876 |
5,688 |
5,707 |
-2.63% |
1,885,300 |
2024/2/26 |
5,859 |
5,899 |
5,813 |
5,861 |
+0.03% |
2,132,400 |
2024/2/22 |
5,796 |
5,887 |
5,790 |
5,859 |
+1.09% |
1,703,600 |
2024/2/21 |
5,800 |
5,947 |
5,776 |
5,796 |
+0.14% |
1,840,200 |
2024/2/20 |
5,705 |
5,832 |
5,702 |
5,788 |
+2.08% |
1,745,000 |
2024/2/19 |
5,670 |
5,697 |
5,628 |
5,670 |
-0.40% |
1,026,600 |
2024/2/16 |
5,721 |
5,785 |
5,623 |
5,693 |
+0.46% |
1,965,600 |
2024/2/15 |
5,749 |
5,764 |
5,667 |
5,667 |
-0.87% |
2,057,700 |
2024/2/14 |
5,773 |
5,807 |
5,683 |
5,717 |
-2.66% |
2,550,500 |
2024/2/13 |
5,785 |
5,894 |
5,745 |
5,873 |
+2.39% |
1,937,900 |
2024/2/9 |
5,749 |
5,789 |
5,715 |
5,736 |
-0.59% |
1,946,600 |
2024/2/8 |
5,655 |
5,778 |
5,610 |
5,770 |
+1.98% |
2,650,100 |
2024/2/7 |
5,620 |
5,753 |
5,588 |
5,658 |
-5.59% |
4,417,800 |
2024/2/6 |
6,055 |
6,075 |
5,968 |
5,993 |
-0.99% |
2,331,900 |
2024/2/5 |
6,005 |
6,084 |
5,961 |
6,053 |
+0.88% |
1,469,900 |
2024/2/2 |
6,004 |
6,029 |
5,965 |
6,000 |
-0.20% |
1,365,600 |
2024/2/1 |
6,051 |
6,068 |
5,957 |
6,012 |
-1.23% |
1,869,500 |
2024/1/31 |
5,932 |
6,090 |
5,931 |
6,087 |
+1.45% |
1,111,500 |
2024/1/30 |
6,020 |
6,057 |
5,989 |
6,000 |
-0.20% |
945,800 |
2024/1/29 |
5,982 |
6,020 |
5,975 |
6,012 |
+1.47% |
1,237,200 |
2024/1/26 |
6,017 |
6,031 |
5,875 |
5,925 |
-2.23% |
2,138,200 |
2024/1/25 |
6,012 |
6,102 |
5,991 |
6,060 |
+0.63% |
1,162,000 |
2024/1/24 |
6,168 |
6,198 |
6,022 |
6,022 |
-2.38% |
1,569,900 |
2024/1/23 |
6,143 |
6,279 |
6,133 |
6,169 |
+0.39% |
2,087,000 |
2024/1/22 |
5,950 |
6,145 |
5,944 |
6,145 |
+4.01% |
2,254,000 |
|