日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
5,210 |
5,250 |
5,150 |
5,150 |
-1.15% |
120,700 |
2024/7/18 |
5,250 |
5,280 |
5,200 |
5,210 |
-1.70% |
81,000 |
2024/7/17 |
5,280 |
5,350 |
5,270 |
5,300 |
+0.57% |
59,900 |
2024/7/16 |
5,310 |
5,320 |
5,240 |
5,270 |
-0.75% |
106,800 |
2024/7/12 |
5,190 |
5,310 |
5,190 |
5,310 |
+1.14% |
62,000 |
2024/7/11 |
5,250 |
5,320 |
5,190 |
5,250 |
+0.38% |
67,800 |
2024/7/10 |
5,180 |
5,240 |
5,160 |
5,230 |
+0.58% |
71,900 |
2024/7/9 |
5,170 |
5,230 |
5,140 |
5,200 |
+0.58% |
74,500 |
2024/7/8 |
5,230 |
5,240 |
5,140 |
5,170 |
-1.15% |
79,100 |
2024/7/5 |
5,380 |
5,380 |
5,220 |
5,230 |
-2.79% |
85,400 |
2024/7/4 |
5,440 |
5,440 |
5,300 |
5,380 |
-0.74% |
61,500 |
2024/7/3 |
5,380 |
5,440 |
5,380 |
5,420 |
+0.74% |
118,200 |
2024/7/2 |
5,320 |
5,400 |
5,310 |
5,380 |
+1.51% |
111,900 |
2024/7/1 |
5,320 |
5,350 |
5,260 |
5,300 |
-0.38% |
112,900 |
2024/6/28 |
5,280 |
5,380 |
5,240 |
5,320 |
+3.30% |
156,200 |
2024/6/27 |
5,010 |
5,160 |
5,000 |
5,150 |
+1.58% |
98,000 |
2024/6/26 |
5,110 |
5,150 |
5,050 |
5,070 |
-1.36% |
111,000 |
2024/6/25 |
5,140 |
5,220 |
5,130 |
5,140 |
+0.19% |
148,000 |
2024/6/24 |
5,160 |
5,180 |
5,080 |
5,130 |
-0.58% |
152,000 |
2024/6/21 |
5,240 |
5,260 |
5,140 |
5,160 |
-1.53% |
147,600 |
2024/6/20 |
5,270 |
5,340 |
5,160 |
5,240 |
+0.38% |
128,800 |
2024/6/19 |
5,140 |
5,240 |
5,120 |
5,220 |
+3.37% |
121,700 |
2024/6/18 |
5,100 |
5,120 |
5,050 |
5,050 |
-0.79% |
107,600 |
2024/6/17 |
5,170 |
5,170 |
5,050 |
5,090 |
-2.86% |
104,000 |
2024/6/14 |
5,090 |
5,240 |
5,080 |
5,240 |
+2.75% |
170,200 |
2024/6/13 |
5,250 |
5,260 |
5,100 |
5,100 |
-2.86% |
104,100 |
2024/6/12 |
5,250 |
5,280 |
5,220 |
5,250 |
+0.00% |
104,800 |
2024/6/11 |
5,280 |
5,280 |
5,210 |
5,250 |
-0.19% |
122,900 |
2024/6/10 |
5,170 |
5,280 |
5,170 |
5,260 |
+1.35% |
66,400 |
2024/6/7 |
5,280 |
5,290 |
5,160 |
5,190 |
-1.52% |
107,600 |
2024/6/6 |
5,160 |
5,270 |
5,150 |
5,270 |
+1.74% |
134,200 |
2024/6/5 |
5,320 |
5,330 |
5,150 |
5,180 |
-2.63% |
101,900 |
2024/6/4 |
5,300 |
5,380 |
5,300 |
5,320 |
+0.19% |
165,900 |
2024/6/3 |
5,260 |
5,340 |
5,240 |
5,310 |
+1.72% |
111,200 |
2024/5/31 |
5,140 |
5,240 |
5,030 |
5,220 |
+1.56% |
320,900 |
2024/5/30 |
5,160 |
5,210 |
5,120 |
5,140 |
-0.58% |
120,000 |
2024/5/29 |
5,170 |
5,260 |
5,160 |
5,170 |
+0.19% |
215,400 |
2024/5/28 |
5,080 |
5,160 |
5,050 |
5,160 |
+1.98% |
121,100 |
2024/5/27 |
4,965 |
5,080 |
4,935 |
5,060 |
+2.33% |
111,400 |
2024/5/24 |
4,985 |
5,050 |
4,940 |
4,945 |
-1.69% |
170,600 |
2024/5/23 |
5,070 |
5,100 |
5,000 |
5,030 |
-0.98% |
110,500 |
2024/5/22 |
5,090 |
5,150 |
5,070 |
5,080 |
-0.20% |
125,000 |
2024/5/21 |
5,010 |
5,110 |
4,975 |
5,090 |
+2.41% |
184,000 |
2024/5/20 |
5,040 |
5,080 |
4,960 |
4,970 |
-1.39% |
118,700 |
2024/5/17 |
4,815 |
5,070 |
4,795 |
5,040 |
+4.67% |
274,400 |
2024/5/16 |
4,690 |
4,820 |
4,675 |
4,815 |
+2.23% |
260,500 |
2024/5/15 |
4,780 |
4,795 |
4,665 |
4,710 |
-1.36% |
159,600 |
2024/5/14 |
4,810 |
4,825 |
4,685 |
4,775 |
-0.93% |
173,400 |
2024/5/13 |
4,840 |
4,875 |
4,770 |
4,820 |
-0.82% |
179,600 |
2024/5/10 |
4,800 |
4,915 |
4,795 |
4,860 |
+1.57% |
135,100 |
2024/5/9 |
4,705 |
4,790 |
4,680 |
4,785 |
+2.35% |
83,100 |
2024/5/8 |
4,710 |
4,730 |
4,610 |
4,675 |
-0.43% |
137,100 |
2024/5/7 |
4,710 |
4,725 |
4,675 |
4,695 |
-0.11% |
67,500 |
2024/5/2 |
4,670 |
4,700 |
4,645 |
4,700 |
+0.75% |
77,300 |
2024/5/1 |
4,620 |
4,700 |
4,595 |
4,665 |
+0.21% |
75,400 |
2024/4/30 |
4,620 |
4,675 |
4,575 |
4,655 |
+1.86% |
99,200 |
2024/4/26 |
4,525 |
4,575 |
4,505 |
4,570 |
-0.11% |
207,500 |
2024/4/25 |
4,670 |
4,680 |
4,495 |
4,575 |
-2.87% |
220,800 |
2024/4/24 |
4,745 |
4,745 |
4,645 |
4,710 |
+0.53% |
158,900 |
2024/4/23 |
4,645 |
4,690 |
4,620 |
4,685 |
+0.97% |
88,300 |
2024/4/22 |
4,635 |
4,725 |
4,615 |
4,640 |
+1.98% |
165,200 |
2024/4/19 |
4,575 |
4,625 |
4,500 |
4,550 |
-0.11% |
153,300 |
2024/4/18 |
4,500 |
4,565 |
4,500 |
4,555 |
+0.22% |
105,800 |
2024/4/17 |
4,540 |
4,600 |
4,505 |
4,545 |
+0.44% |
129,200 |
2024/4/16 |
4,510 |
4,565 |
4,505 |
4,525 |
-0.98% |
85,800 |
2024/4/15 |
4,505 |
4,575 |
4,495 |
4,570 |
+1.33% |
124,900 |
2024/4/12 |
4,500 |
4,525 |
4,370 |
4,510 |
-2.80% |
205,500 |
2024/4/11 |
4,580 |
4,640 |
4,570 |
4,640 |
+0.43% |
101,000 |
2024/4/10 |
4,640 |
4,685 |
4,615 |
4,620 |
-0.96% |
90,200 |
2024/4/9 |
4,625 |
4,675 |
4,600 |
4,665 |
+1.19% |
72,100 |
2024/4/8 |
4,505 |
4,630 |
4,495 |
4,610 |
+3.25% |
111,400 |
2024/4/5 |
4,425 |
4,480 |
4,395 |
4,465 |
-0.22% |
90,400 |
2024/4/4 |
4,510 |
4,510 |
4,445 |
4,475 |
-0.22% |
122,000 |
2024/4/3 |
4,485 |
4,530 |
4,450 |
4,485 |
-0.11% |
130,600 |
2024/4/2 |
4,495 |
4,540 |
4,435 |
4,490 |
-0.88% |
127,300 |
2024/4/1 |
4,650 |
4,655 |
4,490 |
4,530 |
-2.48% |
151,700 |
2024/3/29 |
4,670 |
4,700 |
4,625 |
4,645 |
-1.38% |
93,100 |
2024/3/28 |
4,755 |
4,775 |
4,690 |
4,710 |
-2.48% |
125,900 |
2024/3/27 |
4,815 |
4,885 |
4,810 |
4,830 |
+1.26% |
137,500 |
2024/3/26 |
4,725 |
4,790 |
4,675 |
4,770 |
+0.42% |
100,000 |
2024/3/25 |
4,810 |
4,820 |
4,735 |
4,750 |
-0.94% |
92,700 |
2024/3/22 |
4,855 |
4,860 |
4,775 |
4,795 |
-0.42% |
99,100 |
2024/3/21 |
4,770 |
4,840 |
4,730 |
4,815 |
+1.80% |
128,500 |
2024/3/19 |
4,675 |
4,750 |
4,665 |
4,730 |
+0.75% |
85,100 |
2024/3/18 |
4,750 |
4,780 |
4,670 |
4,695 |
+0.21% |
118,500 |
2024/3/15 |
4,545 |
4,735 |
4,525 |
4,685 |
+2.52% |
174,500 |
2024/3/14 |
4,550 |
4,570 |
4,525 |
4,570 |
+0.11% |
80,300 |
2024/3/13 |
4,645 |
4,645 |
4,520 |
4,565 |
-0.22% |
98,100 |
2024/3/12 |
4,580 |
4,615 |
4,530 |
4,575 |
-0.44% |
124,700 |
2024/3/11 |
4,645 |
4,690 |
4,525 |
4,595 |
-2.34% |
117,200 |
2024/3/8 |
4,635 |
4,770 |
4,635 |
4,705 |
+0.00% |
156,300 |
2024/3/7 |
4,680 |
4,715 |
4,645 |
4,705 |
+0.75% |
130,900 |
2024/3/6 |
4,625 |
4,710 |
4,610 |
4,670 |
+0.32% |
147,200 |
2024/3/5 |
4,610 |
4,670 |
4,595 |
4,655 |
+0.65% |
156,500 |
2024/3/4 |
4,670 |
4,685 |
4,610 |
4,625 |
-1.39% |
133,100 |
2024/3/1 |
4,705 |
4,735 |
4,675 |
4,690 |
-1.05% |
116,700 |
2024/2/29 |
4,725 |
4,740 |
4,640 |
4,740 |
+0.21% |
185,400 |
2024/2/28 |
4,730 |
4,755 |
4,710 |
4,730 |
-1.25% |
173,500 |
2024/2/27 |
4,770 |
4,855 |
4,750 |
4,790 |
+0.42% |
129,200 |
2024/2/26 |
4,805 |
4,830 |
4,770 |
4,770 |
-0.93% |
134,200 |
2024/2/22 |
4,845 |
4,850 |
4,775 |
4,815 |
+0.21% |
111,600 |
2024/2/21 |
4,820 |
4,835 |
4,755 |
4,805 |
-0.72% |
141,300 |
2024/2/20 |
4,895 |
4,895 |
4,820 |
4,840 |
-0.92% |
94,600 |
2024/2/19 |
4,785 |
4,895 |
4,775 |
4,885 |
+1.24% |
116,300 |
2024/2/16 |
4,810 |
4,835 |
4,765 |
4,825 |
+1.79% |
128,000 |
2024/2/15 |
4,840 |
4,850 |
4,665 |
4,740 |
-1.66% |
177,100 |
2024/2/14 |
4,750 |
4,890 |
4,685 |
4,820 |
+4.44% |
386,900 |
2024/2/13 |
4,585 |
4,615 |
4,535 |
4,615 |
+3.01% |
257,000 |
2024/2/9 |
4,480 |
4,525 |
4,460 |
4,480 |
-0.55% |
99,500 |
2024/2/8 |
4,480 |
4,610 |
4,415 |
4,505 |
+0.45% |
216,300 |
2024/2/7 |
4,410 |
4,485 |
4,395 |
4,485 |
+1.01% |
136,600 |
2024/2/6 |
4,445 |
4,460 |
4,410 |
4,440 |
-0.22% |
84,900 |
2024/2/5 |
4,455 |
4,475 |
4,430 |
4,450 |
+1.25% |
82,500 |
2024/2/2 |
4,350 |
4,410 |
4,340 |
4,395 |
-0.45% |
95,500 |
2024/2/1 |
4,420 |
4,445 |
4,405 |
4,415 |
-0.11% |
86,000 |
2024/1/31 |
4,355 |
4,420 |
4,320 |
4,420 |
+1.26% |
89,400 |
2024/1/30 |
4,360 |
4,380 |
4,340 |
4,365 |
+0.00% |
61,400 |
2024/1/29 |
4,285 |
4,370 |
4,285 |
4,365 |
+2.22% |
90,100 |
2024/1/26 |
4,275 |
4,290 |
4,250 |
4,270 |
+0.23% |
68,900 |
2024/1/25 |
4,265 |
4,280 |
4,240 |
4,260 |
-0.47% |
45,900 |
2024/1/24 |
4,295 |
4,300 |
4,240 |
4,280 |
-0.47% |
52,700 |
2024/1/23 |
4,290 |
4,315 |
4,270 |
4,300 |
+0.00% |
70,700 |
2024/1/22 |
4,290 |
4,310 |
4,270 |
4,300 |
+1.30% |
86,800 |
|