日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
4,950 |
4,950 |
4,810 |
4,870 |
-1.62% |
86,500 |
2024/7/18 |
5,000 |
5,010 |
4,940 |
4,950 |
-1.59% |
53,700 |
2024/7/17 |
4,990 |
5,040 |
4,985 |
5,030 |
+1.11% |
22,900 |
2024/7/16 |
5,030 |
5,050 |
4,970 |
4,975 |
-0.90% |
37,000 |
2024/7/12 |
5,010 |
5,080 |
5,010 |
5,020 |
-0.59% |
21,100 |
2024/7/11 |
5,070 |
5,080 |
5,010 |
5,050 |
+0.20% |
35,700 |
2024/7/10 |
5,070 |
5,090 |
5,010 |
5,040 |
-0.59% |
27,500 |
2024/7/9 |
5,090 |
5,120 |
5,010 |
5,070 |
-0.78% |
37,400 |
2024/7/8 |
5,070 |
5,160 |
5,070 |
5,110 |
-0.97% |
20,400 |
2024/7/5 |
5,200 |
5,240 |
5,140 |
5,160 |
-0.96% |
27,900 |
2024/7/4 |
5,130 |
5,230 |
5,120 |
5,210 |
+2.56% |
29,300 |
2024/7/3 |
5,060 |
5,080 |
5,020 |
5,080 |
+0.00% |
18,900 |
2024/7/2 |
5,080 |
5,110 |
5,050 |
5,080 |
+0.99% |
28,100 |
2024/7/1 |
5,150 |
5,150 |
5,000 |
5,030 |
-1.18% |
25,700 |
2024/6/28 |
5,150 |
5,160 |
5,080 |
5,090 |
+0.00% |
14,000 |
2024/6/27 |
5,090 |
5,130 |
5,080 |
5,090 |
+0.20% |
19,600 |
2024/6/26 |
5,100 |
5,100 |
5,050 |
5,080 |
-0.59% |
16,900 |
2024/6/25 |
5,110 |
5,120 |
5,080 |
5,110 |
+0.79% |
19,300 |
2024/6/24 |
5,050 |
5,110 |
5,050 |
5,070 |
+0.40% |
25,700 |
2024/6/21 |
5,060 |
5,130 |
4,995 |
5,050 |
+0.40% |
76,800 |
2024/6/20 |
5,010 |
5,050 |
5,000 |
5,030 |
+0.20% |
12,100 |
2024/6/19 |
5,080 |
5,100 |
5,010 |
5,020 |
-0.40% |
15,000 |
2024/6/18 |
5,050 |
5,080 |
5,010 |
5,040 |
+0.00% |
16,800 |
2024/6/17 |
5,230 |
5,240 |
5,010 |
5,040 |
-4.00% |
47,300 |
2024/6/14 |
5,130 |
5,300 |
5,130 |
5,250 |
+1.35% |
45,700 |
2024/6/13 |
5,270 |
5,270 |
5,140 |
5,180 |
-1.89% |
46,400 |
2024/6/12 |
5,200 |
5,330 |
5,200 |
5,280 |
+0.76% |
41,500 |
2024/6/11 |
5,280 |
5,310 |
5,200 |
5,240 |
+0.00% |
25,100 |
2024/6/10 |
5,240 |
5,270 |
5,200 |
5,240 |
-0.38% |
19,400 |
2024/6/7 |
5,270 |
5,300 |
5,240 |
5,260 |
+1.35% |
21,900 |
2024/6/6 |
5,170 |
5,300 |
5,170 |
5,190 |
+1.96% |
40,200 |
2024/6/5 |
5,240 |
5,280 |
5,090 |
5,090 |
-3.42% |
44,500 |
2024/6/4 |
5,260 |
5,360 |
5,220 |
5,270 |
-0.19% |
27,700 |
2024/6/3 |
5,350 |
5,350 |
5,240 |
5,280 |
-0.19% |
19,000 |
2024/5/31 |
5,220 |
5,300 |
5,180 |
5,290 |
+2.12% |
47,800 |
2024/5/30 |
5,120 |
5,210 |
5,050 |
5,180 |
+0.39% |
40,300 |
2024/5/29 |
5,190 |
5,270 |
5,160 |
5,160 |
+0.00% |
26,600 |
2024/5/28 |
5,210 |
5,240 |
5,160 |
5,160 |
-0.58% |
26,400 |
2024/5/27 |
5,190 |
5,230 |
5,100 |
5,190 |
-0.95% |
59,500 |
2024/5/24 |
5,030 |
5,250 |
4,990 |
5,240 |
+2.75% |
94,400 |
2024/5/23 |
5,160 |
5,180 |
5,030 |
5,100 |
-4.85% |
117,800 |
2024/5/22 |
5,710 |
5,760 |
5,360 |
5,360 |
-7.43% |
130,200 |
2024/5/21 |
5,490 |
5,860 |
5,390 |
5,790 |
+7.42% |
197,900 |
2024/5/20 |
5,180 |
5,500 |
5,130 |
5,390 |
+6.10% |
142,700 |
2024/5/17 |
4,980 |
5,090 |
4,940 |
5,080 |
+1.40% |
36,400 |
2024/5/16 |
5,120 |
5,130 |
4,985 |
5,010 |
-0.40% |
60,900 |
2024/5/15 |
5,120 |
5,180 |
4,995 |
5,030 |
-0.20% |
42,900 |
2024/5/14 |
4,915 |
5,140 |
4,915 |
5,040 |
+1.10% |
115,500 |
2024/5/13 |
4,825 |
5,080 |
4,795 |
4,985 |
+3.32% |
203,200 |
2024/5/10 |
4,800 |
4,835 |
4,760 |
4,825 |
+0.84% |
45,700 |
2024/5/9 |
4,775 |
4,835 |
4,765 |
4,785 |
+0.21% |
31,600 |
2024/5/8 |
4,800 |
4,860 |
4,775 |
4,775 |
-0.52% |
46,000 |
2024/5/7 |
4,855 |
4,855 |
4,750 |
4,800 |
-0.62% |
36,600 |
2024/5/2 |
4,820 |
4,845 |
4,795 |
4,830 |
+0.31% |
28,500 |
2024/5/1 |
4,875 |
4,880 |
4,785 |
4,815 |
-3.41% |
63,500 |
2024/4/30 |
4,860 |
5,020 |
4,845 |
4,985 |
+3.32% |
100,100 |
2024/4/26 |
4,680 |
4,855 |
4,615 |
4,825 |
+4.32% |
98,900 |
2024/4/25 |
4,695 |
4,715 |
4,625 |
4,625 |
-2.12% |
80,800 |
2024/4/24 |
4,705 |
4,740 |
4,700 |
4,725 |
-0.11% |
52,700 |
2024/4/23 |
4,780 |
4,780 |
4,700 |
4,730 |
+0.21% |
51,900 |
2024/4/22 |
4,805 |
4,825 |
4,700 |
4,720 |
-0.21% |
79,700 |
2024/4/19 |
4,775 |
4,785 |
4,690 |
4,730 |
-1.36% |
68,600 |
2024/4/18 |
4,805 |
4,840 |
4,770 |
4,795 |
-0.52% |
47,200 |
2024/4/17 |
4,990 |
5,010 |
4,810 |
4,820 |
-2.82% |
54,300 |
2024/4/16 |
5,060 |
5,150 |
4,960 |
4,960 |
-3.31% |
68,300 |
2024/4/15 |
5,010 |
5,160 |
5,010 |
5,130 |
+1.38% |
85,300 |
2024/4/12 |
5,070 |
5,100 |
5,030 |
5,060 |
-0.20% |
35,200 |
2024/4/11 |
4,995 |
5,080 |
4,985 |
5,070 |
+0.60% |
32,100 |
2024/4/10 |
5,000 |
5,080 |
4,990 |
5,040 |
+0.60% |
42,100 |
2024/4/9 |
4,945 |
5,080 |
4,940 |
5,010 |
+2.45% |
66,800 |
2024/4/8 |
5,030 |
5,050 |
4,880 |
4,890 |
-2.20% |
53,300 |
2024/4/5 |
4,900 |
5,010 |
4,900 |
5,000 |
+0.70% |
81,600 |
2024/4/4 |
4,880 |
5,020 |
4,850 |
4,965 |
+2.80% |
89,900 |
2024/4/3 |
4,810 |
4,845 |
4,765 |
4,830 |
-0.31% |
81,000 |
2024/4/2 |
4,830 |
4,890 |
4,815 |
4,845 |
+0.62% |
56,000 |
2024/4/1 |
4,975 |
4,975 |
4,810 |
4,815 |
-2.63% |
93,200 |
2024/3/29 |
4,920 |
4,985 |
4,900 |
4,945 |
+1.54% |
90,500 |
2024/3/28 |
4,950 |
5,000 |
4,865 |
4,870 |
-3.18% |
71,700 |
2024/3/27 |
5,000 |
5,060 |
4,980 |
5,030 |
+0.60% |
77,400 |
2024/3/26 |
4,980 |
5,040 |
4,950 |
5,000 |
+0.50% |
43,100 |
2024/3/25 |
5,130 |
5,130 |
4,975 |
4,975 |
-3.02% |
115,300 |
2024/3/22 |
5,200 |
5,220 |
5,120 |
5,130 |
-1.91% |
49,700 |
2024/3/21 |
5,250 |
5,260 |
5,200 |
5,230 |
+0.58% |
51,600 |
2024/3/19 |
5,180 |
5,230 |
5,140 |
5,200 |
+0.97% |
50,000 |
2024/3/18 |
5,160 |
5,180 |
5,100 |
5,150 |
+0.78% |
39,300 |
2024/3/15 |
5,070 |
5,130 |
5,050 |
5,110 |
+0.79% |
32,000 |
2024/3/14 |
5,000 |
5,100 |
4,970 |
5,070 |
+2.53% |
46,700 |
2024/3/13 |
5,050 |
5,050 |
4,900 |
4,945 |
-0.80% |
24,100 |
2024/3/12 |
4,920 |
4,990 |
4,825 |
4,985 |
+0.91% |
58,600 |
2024/3/11 |
5,050 |
5,050 |
4,870 |
4,940 |
-2.95% |
81,900 |
2024/3/8 |
5,040 |
5,130 |
5,010 |
5,090 |
+0.00% |
56,900 |
2024/3/7 |
5,060 |
5,170 |
5,060 |
5,090 |
+0.79% |
35,100 |
2024/3/6 |
5,050 |
5,080 |
5,030 |
5,050 |
-0.79% |
27,300 |
2024/3/5 |
5,020 |
5,100 |
5,020 |
5,090 |
+1.39% |
24,800 |
2024/3/4 |
5,090 |
5,220 |
5,010 |
5,020 |
-0.40% |
45,000 |
2024/3/1 |
5,020 |
5,050 |
4,985 |
5,040 |
+0.80% |
44,900 |
2024/2/29 |
5,130 |
5,210 |
4,980 |
5,000 |
-2.53% |
91,600 |
2024/2/28 |
5,140 |
5,180 |
5,120 |
5,130 |
-0.19% |
22,200 |
2024/2/27 |
5,190 |
5,210 |
5,120 |
5,140 |
-0.58% |
28,200 |
2024/2/26 |
5,180 |
5,220 |
5,120 |
5,170 |
-0.19% |
58,600 |
2024/2/22 |
5,230 |
5,230 |
5,130 |
5,180 |
+0.19% |
22,900 |
2024/2/21 |
5,100 |
5,170 |
5,090 |
5,170 |
+0.19% |
19,800 |
2024/2/20 |
5,160 |
5,190 |
5,130 |
5,160 |
+0.19% |
24,900 |
2024/2/19 |
5,100 |
5,180 |
5,060 |
5,150 |
+0.98% |
29,900 |
2024/2/16 |
5,050 |
5,180 |
5,040 |
5,100 |
+1.80% |
48,300 |
2024/2/15 |
4,965 |
5,030 |
4,910 |
5,010 |
+2.35% |
44,300 |
2024/2/14 |
4,905 |
4,910 |
4,830 |
4,895 |
-1.31% |
30,100 |
2024/2/13 |
4,885 |
4,975 |
4,840 |
4,960 |
+2.90% |
47,000 |
2024/2/9 |
4,950 |
4,950 |
4,820 |
4,820 |
-2.53% |
60,300 |
2024/2/8 |
5,050 |
5,050 |
4,920 |
4,945 |
-3.98% |
101,600 |
2024/2/7 |
5,000 |
5,200 |
4,985 |
5,150 |
+2.79% |
79,100 |
2024/2/6 |
5,210 |
5,220 |
5,010 |
5,010 |
-4.93% |
96,600 |
2024/2/5 |
5,290 |
5,290 |
5,210 |
5,270 |
+0.19% |
27,800 |
2024/2/2 |
5,270 |
5,290 |
5,180 |
5,260 |
+0.38% |
24,600 |
2024/2/1 |
5,260 |
5,300 |
5,210 |
5,240 |
-1.13% |
29,600 |
2024/1/31 |
5,200 |
5,300 |
5,170 |
5,300 |
+0.95% |
19,500 |
2024/1/30 |
5,300 |
5,320 |
5,250 |
5,250 |
-0.57% |
17,200 |
2024/1/29 |
5,260 |
5,310 |
5,230 |
5,280 |
+2.13% |
28,900 |
2024/1/26 |
5,240 |
5,250 |
5,160 |
5,170 |
-1.52% |
25,800 |
2024/1/25 |
5,200 |
5,260 |
5,180 |
5,250 |
+1.55% |
27,900 |
2024/1/24 |
5,250 |
5,270 |
5,150 |
5,170 |
-1.52% |
31,200 |
2024/1/23 |
5,350 |
5,350 |
5,240 |
5,250 |
-1.87% |
38,900 |
2024/1/22 |
5,350 |
5,370 |
5,310 |
5,350 |
+0.19% |
14,200 |
|