日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
4,700 |
4,730 |
4,677 |
4,717 |
+0.21% |
701,700 |
2024/7/18 |
4,750 |
4,761 |
4,681 |
4,707 |
-2.91% |
1,088,100 |
2024/7/17 |
4,920 |
4,949 |
4,840 |
4,848 |
+0.44% |
728,500 |
2024/7/16 |
4,800 |
4,902 |
4,792 |
4,827 |
+0.60% |
654,200 |
2024/7/12 |
4,838 |
4,858 |
4,771 |
4,798 |
-1.88% |
755,700 |
2024/7/11 |
4,957 |
4,975 |
4,878 |
4,890 |
-0.08% |
902,800 |
2024/7/10 |
4,811 |
4,904 |
4,811 |
4,894 |
+1.85% |
736,600 |
2024/7/9 |
4,805 |
4,834 |
4,774 |
4,805 |
+0.25% |
627,600 |
2024/7/8 |
4,816 |
4,836 |
4,775 |
4,793 |
-0.27% |
721,600 |
2024/7/5 |
4,948 |
4,962 |
4,806 |
4,806 |
-2.87% |
889,300 |
2024/7/4 |
4,899 |
4,965 |
4,879 |
4,948 |
+1.27% |
1,126,000 |
2024/7/3 |
4,902 |
4,929 |
4,799 |
4,886 |
+2.60% |
1,550,600 |
2024/7/2 |
4,719 |
4,799 |
4,715 |
4,762 |
+1.17% |
916,100 |
2024/7/1 |
4,734 |
4,752 |
4,687 |
4,707 |
+0.79% |
854,200 |
2024/6/28 |
4,651 |
4,674 |
4,639 |
4,670 |
+1.06% |
628,900 |
2024/6/27 |
4,651 |
4,665 |
4,601 |
4,621 |
-0.67% |
795,200 |
2024/6/26 |
4,660 |
4,670 |
4,605 |
4,652 |
-0.17% |
825,100 |
2024/6/25 |
4,660 |
4,694 |
4,640 |
4,660 |
+0.65% |
502,000 |
2024/6/24 |
4,632 |
4,652 |
4,594 |
4,630 |
+1.00% |
619,500 |
2024/6/21 |
4,614 |
4,641 |
4,581 |
4,584 |
-0.33% |
873,600 |
2024/6/20 |
4,617 |
4,640 |
4,566 |
4,599 |
-1.03% |
664,600 |
2024/6/19 |
4,584 |
4,668 |
4,581 |
4,647 |
+0.87% |
423,800 |
2024/6/18 |
4,644 |
4,672 |
4,603 |
4,607 |
-0.07% |
716,600 |
2024/6/17 |
4,660 |
4,676 |
4,576 |
4,610 |
-2.54% |
669,100 |
2024/6/14 |
4,660 |
4,747 |
4,648 |
4,730 |
+0.23% |
958,500 |
2024/6/13 |
4,846 |
4,856 |
4,716 |
4,719 |
-3.40% |
939,100 |
2024/6/12 |
4,893 |
4,921 |
4,842 |
4,885 |
-0.73% |
726,900 |
2024/6/11 |
4,900 |
4,966 |
4,889 |
4,921 |
+0.41% |
832,900 |
2024/6/10 |
4,797 |
4,901 |
4,796 |
4,901 |
+3.40% |
890,500 |
2024/6/7 |
4,713 |
4,754 |
4,707 |
4,740 |
+0.87% |
491,600 |
2024/6/6 |
4,750 |
4,784 |
4,686 |
4,699 |
-0.19% |
478,000 |
2024/6/5 |
4,760 |
4,773 |
4,680 |
4,708 |
-2.04% |
780,200 |
2024/6/4 |
4,855 |
4,878 |
4,771 |
4,806 |
-2.42% |
1,143,900 |
2024/6/3 |
4,796 |
4,925 |
4,791 |
4,925 |
+4.21% |
1,884,500 |
2024/5/31 |
4,665 |
4,730 |
4,645 |
4,726 |
+2.14% |
1,651,800 |
2024/5/30 |
4,588 |
4,638 |
4,517 |
4,627 |
-0.17% |
906,400 |
2024/5/29 |
4,623 |
4,684 |
4,610 |
4,635 |
+0.26% |
1,035,500 |
2024/5/28 |
4,624 |
4,641 |
4,601 |
4,623 |
-0.88% |
617,100 |
2024/5/27 |
4,644 |
4,694 |
4,626 |
4,664 |
+0.93% |
591,700 |
2024/5/24 |
4,567 |
4,683 |
4,556 |
4,621 |
-0.24% |
868,800 |
2024/5/23 |
4,660 |
4,684 |
4,572 |
4,632 |
-1.24% |
1,206,100 |
2024/5/22 |
4,825 |
4,837 |
4,687 |
4,690 |
-3.18% |
891,100 |
2024/5/21 |
4,875 |
4,915 |
4,820 |
4,844 |
+0.00% |
726,700 |
2024/5/20 |
4,763 |
4,871 |
4,763 |
4,844 |
+1.64% |
777,100 |
2024/5/17 |
4,651 |
4,770 |
4,642 |
4,766 |
+1.75% |
886,900 |
2024/5/16 |
4,766 |
4,784 |
4,672 |
4,684 |
-1.82% |
1,164,300 |
2024/5/15 |
4,760 |
4,834 |
4,754 |
4,771 |
-0.06% |
870,800 |
2024/5/14 |
4,778 |
4,797 |
4,722 |
4,774 |
-0.50% |
960,000 |
2024/5/13 |
4,795 |
4,815 |
4,753 |
4,798 |
-1.19% |
963,400 |
2024/5/10 |
4,873 |
4,915 |
4,792 |
4,856 |
-0.35% |
839,600 |
2024/5/9 |
4,881 |
4,942 |
4,869 |
4,873 |
+0.56% |
1,200,500 |
2024/5/8 |
5,036 |
5,052 |
4,844 |
4,846 |
-4.23% |
1,478,100 |
2024/5/7 |
5,073 |
5,081 |
4,961 |
5,060 |
+0.84% |
1,164,300 |
2024/5/2 |
4,979 |
5,023 |
4,926 |
5,018 |
+0.30% |
1,434,000 |
2024/5/1 |
4,832 |
5,036 |
4,762 |
5,003 |
-3.27% |
4,598,300 |
2024/4/30 |
5,195 |
5,248 |
5,128 |
5,172 |
+2.09% |
1,802,600 |
2024/4/26 |
4,998 |
5,086 |
4,982 |
5,066 |
+0.60% |
792,900 |
2024/4/25 |
5,120 |
5,137 |
5,030 |
5,036 |
-1.89% |
567,100 |
2024/4/24 |
4,999 |
5,136 |
4,995 |
5,133 |
+2.31% |
1,051,400 |
2024/4/23 |
5,051 |
5,075 |
4,973 |
5,017 |
-0.63% |
988,400 |
2024/4/22 |
5,060 |
5,151 |
4,998 |
5,049 |
+0.64% |
958,600 |
2024/4/19 |
5,083 |
5,093 |
4,940 |
5,017 |
-2.26% |
1,283,400 |
2024/4/18 |
4,973 |
5,171 |
4,955 |
5,133 |
+1.18% |
880,200 |
2024/4/17 |
5,126 |
5,160 |
4,980 |
5,073 |
-1.61% |
1,896,900 |
2024/4/16 |
5,350 |
5,350 |
5,145 |
5,156 |
-3.39% |
1,345,800 |
2024/4/15 |
5,254 |
5,357 |
5,178 |
5,337 |
+0.17% |
1,237,200 |
2024/4/12 |
5,180 |
5,362 |
5,155 |
5,328 |
+3.28% |
2,147,200 |
2024/4/11 |
4,995 |
5,167 |
4,981 |
5,159 |
+2.67% |
1,812,200 |
2024/4/10 |
5,000 |
5,071 |
4,976 |
5,025 |
-0.77% |
1,001,200 |
2024/4/9 |
5,000 |
5,090 |
4,992 |
5,064 |
+1.58% |
1,068,700 |
2024/4/8 |
4,920 |
4,986 |
4,897 |
4,985 |
+1.63% |
962,100 |
2024/4/5 |
4,893 |
4,933 |
4,873 |
4,905 |
-1.17% |
855,900 |
2024/4/4 |
4,975 |
5,005 |
4,947 |
4,963 |
+1.47% |
879,400 |
2024/4/3 |
4,850 |
4,929 |
4,821 |
4,891 |
+0.23% |
781,300 |
2024/4/2 |
4,912 |
4,957 |
4,851 |
4,880 |
-0.08% |
1,150,200 |
2024/4/1 |
5,064 |
5,075 |
4,832 |
4,884 |
-3.93% |
1,348,900 |
2024/3/29 |
5,005 |
5,120 |
5,002 |
5,084 |
+1.54% |
840,100 |
2024/3/28 |
5,032 |
5,063 |
4,991 |
5,007 |
-2.34% |
962,200 |
2024/3/27 |
5,144 |
5,177 |
5,095 |
5,127 |
-0.35% |
1,173,400 |
2024/3/26 |
5,102 |
5,175 |
5,065 |
5,145 |
+0.65% |
815,200 |
2024/3/25 |
5,143 |
5,180 |
5,091 |
5,112 |
+0.20% |
1,228,000 |
2024/3/22 |
5,087 |
5,143 |
5,030 |
5,102 |
+3.09% |
2,080,700 |
2024/3/21 |
4,930 |
4,968 |
4,902 |
4,949 |
+0.92% |
1,601,500 |
2024/3/19 |
4,734 |
4,904 |
4,723 |
4,904 |
+3.29% |
1,871,700 |
2024/3/18 |
4,652 |
4,748 |
4,640 |
4,748 |
+3.19% |
1,101,900 |
2024/3/15 |
4,600 |
4,620 |
4,532 |
4,601 |
+0.02% |
2,709,200 |
2024/3/14 |
4,550 |
4,600 |
4,528 |
4,600 |
+1.10% |
810,500 |
2024/3/13 |
4,624 |
4,639 |
4,504 |
4,550 |
-0.66% |
1,248,200 |
2024/3/12 |
4,500 |
4,580 |
4,491 |
4,580 |
+1.78% |
1,169,700 |
2024/3/11 |
4,527 |
4,565 |
4,462 |
4,500 |
-3.12% |
1,769,200 |
2024/3/8 |
4,592 |
4,715 |
4,561 |
4,645 |
+0.13% |
1,655,400 |
2024/3/7 |
4,749 |
4,786 |
4,632 |
4,639 |
-1.23% |
1,771,200 |
2024/3/6 |
4,593 |
4,709 |
4,591 |
4,697 |
+1.36% |
1,444,600 |
2024/3/5 |
4,555 |
4,643 |
4,530 |
4,634 |
+1.80% |
1,198,200 |
2024/3/4 |
4,592 |
4,610 |
4,540 |
4,552 |
-0.46% |
1,000,400 |
2024/3/1 |
4,540 |
4,597 |
4,523 |
4,573 |
+0.70% |
983,400 |
2024/2/29 |
4,549 |
4,573 |
4,497 |
4,541 |
-0.48% |
1,151,800 |
2024/2/28 |
4,572 |
4,619 |
4,525 |
4,563 |
+0.09% |
1,426,500 |
2024/2/27 |
4,529 |
4,617 |
4,529 |
4,559 |
+1.22% |
1,495,200 |
2024/2/26 |
4,477 |
4,515 |
4,445 |
4,504 |
+0.00% |
1,223,900 |
2024/2/22 |
4,435 |
4,517 |
4,427 |
4,504 |
+1.95% |
1,343,400 |
2024/2/21 |
4,316 |
4,433 |
4,296 |
4,418 |
+2.36% |
1,243,500 |
2024/2/20 |
4,301 |
4,345 |
4,277 |
4,316 |
-0.07% |
861,100 |
2024/2/19 |
4,292 |
4,355 |
4,291 |
4,319 |
+0.68% |
1,002,300 |
2024/2/16 |
4,238 |
4,328 |
4,231 |
4,290 |
+1.88% |
1,247,400 |
2024/2/15 |
4,255 |
4,255 |
4,198 |
4,211 |
-0.24% |
776,300 |
2024/2/14 |
4,249 |
4,265 |
4,191 |
4,221 |
-0.14% |
959,300 |
2024/2/13 |
4,259 |
4,259 |
4,189 |
4,227 |
+0.21% |
1,185,500 |
2024/2/9 |
4,191 |
4,232 |
4,163 |
4,218 |
-0.40% |
1,057,400 |
2024/2/8 |
4,225 |
4,270 |
4,217 |
4,235 |
+0.14% |
1,503,600 |
2024/2/7 |
4,062 |
4,288 |
4,054 |
4,229 |
+3.86% |
2,393,200 |
2024/2/6 |
4,042 |
4,096 |
4,008 |
4,072 |
+0.22% |
1,327,300 |
2024/2/5 |
4,035 |
4,084 |
3,981 |
4,063 |
+2.29% |
1,425,800 |
2024/2/2 |
4,010 |
4,016 |
3,929 |
3,972 |
-0.48% |
1,298,400 |
2024/2/1 |
4,030 |
4,041 |
3,957 |
3,991 |
-0.22% |
1,277,300 |
2024/1/31 |
3,975 |
4,000 |
3,955 |
4,000 |
+1.16% |
1,261,300 |
2024/1/30 |
3,913 |
3,978 |
3,902 |
3,954 |
+0.87% |
1,088,000 |
2024/1/29 |
3,886 |
3,925 |
3,878 |
3,920 |
+1.48% |
875,900 |
2024/1/26 |
3,920 |
3,930 |
3,853 |
3,863 |
-1.85% |
1,046,900 |
2024/1/25 |
3,928 |
3,954 |
3,916 |
3,936 |
-0.10% |
804,200 |
2024/1/24 |
3,990 |
3,990 |
3,936 |
3,940 |
+0.03% |
810,800 |
2024/1/23 |
3,958 |
3,995 |
3,924 |
3,939 |
-0.53% |
1,195,700 |
2024/1/22 |
3,951 |
3,965 |
3,925 |
3,960 |
+0.66% |
720,900 |
|