日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
4,995 |
5,000 |
4,850 |
4,940 |
-0.70% |
64,900 |
2024/7/18 |
5,020 |
5,050 |
4,960 |
4,975 |
-3.02% |
63,800 |
2024/7/17 |
5,160 |
5,240 |
5,100 |
5,130 |
+0.59% |
78,300 |
2024/7/16 |
4,985 |
5,150 |
4,985 |
5,100 |
+3.03% |
58,900 |
2024/7/12 |
4,950 |
5,010 |
4,880 |
4,950 |
+0.41% |
50,100 |
2024/7/11 |
4,920 |
4,990 |
4,865 |
4,930 |
+1.54% |
63,100 |
2024/7/10 |
4,995 |
5,010 |
4,810 |
4,855 |
-2.41% |
57,500 |
2024/7/9 |
4,920 |
5,020 |
4,855 |
4,975 |
+1.74% |
64,800 |
2024/7/8 |
4,925 |
4,925 |
4,830 |
4,890 |
-0.20% |
43,400 |
2024/7/5 |
4,910 |
4,970 |
4,855 |
4,900 |
-0.51% |
43,100 |
2024/7/4 |
4,815 |
4,970 |
4,695 |
4,925 |
+3.79% |
106,700 |
2024/7/3 |
4,715 |
4,745 |
4,540 |
4,745 |
+2.15% |
77,100 |
2024/7/2 |
4,755 |
4,820 |
4,630 |
4,645 |
-2.31% |
105,500 |
2024/7/1 |
4,620 |
4,815 |
4,620 |
4,755 |
+1.60% |
80,700 |
2024/6/28 |
4,830 |
4,850 |
4,600 |
4,680 |
-2.80% |
101,600 |
2024/6/27 |
4,745 |
4,850 |
4,580 |
4,815 |
+1.16% |
114,800 |
2024/6/26 |
4,680 |
4,760 |
4,610 |
4,760 |
+2.70% |
85,200 |
2024/6/25 |
4,400 |
4,635 |
4,390 |
4,635 |
+4.86% |
90,600 |
2024/6/24 |
4,520 |
4,520 |
4,400 |
4,420 |
-1.01% |
47,200 |
2024/6/21 |
4,570 |
4,665 |
4,410 |
4,465 |
+3.72% |
101,600 |
2024/6/20 |
4,075 |
4,305 |
4,000 |
4,305 |
+4.74% |
80,300 |
2024/6/19 |
4,300 |
4,370 |
3,970 |
4,110 |
-3.41% |
133,000 |
2024/6/18 |
4,300 |
4,335 |
4,250 |
4,255 |
+0.47% |
39,100 |
2024/6/17 |
4,160 |
4,250 |
4,080 |
4,235 |
+0.12% |
57,500 |
2024/6/14 |
4,080 |
4,230 |
4,055 |
4,230 |
+1.93% |
51,700 |
2024/6/13 |
4,130 |
4,185 |
4,110 |
4,150 |
+0.24% |
42,100 |
2024/6/12 |
4,070 |
4,145 |
4,045 |
4,140 |
+2.73% |
47,900 |
2024/6/11 |
4,060 |
4,070 |
4,010 |
4,030 |
-0.49% |
33,500 |
2024/6/10 |
3,970 |
4,050 |
3,970 |
4,050 |
+2.79% |
49,100 |
2024/6/7 |
3,845 |
3,940 |
3,765 |
3,940 |
+3.01% |
38,500 |
2024/6/6 |
3,850 |
3,860 |
3,800 |
3,825 |
-0.13% |
32,100 |
2024/6/5 |
3,815 |
3,890 |
3,800 |
3,830 |
+0.52% |
43,200 |
2024/6/4 |
3,840 |
3,840 |
3,750 |
3,810 |
-1.17% |
48,400 |
2024/6/3 |
3,860 |
3,890 |
3,805 |
3,855 |
+1.05% |
43,900 |
2024/5/31 |
3,680 |
3,845 |
3,665 |
3,815 |
+2.83% |
64,300 |
2024/5/30 |
3,615 |
3,720 |
3,585 |
3,710 |
+2.63% |
54,800 |
2024/5/29 |
3,605 |
3,645 |
3,570 |
3,615 |
+0.84% |
43,500 |
2024/5/28 |
3,555 |
3,590 |
3,505 |
3,585 |
+2.87% |
64,900 |
2024/5/27 |
3,400 |
3,500 |
3,385 |
3,485 |
+3.41% |
65,300 |
2024/5/24 |
3,300 |
3,385 |
3,300 |
3,370 |
+1.05% |
44,400 |
2024/5/23 |
3,225 |
3,370 |
3,200 |
3,335 |
+4.71% |
118,300 |
2024/5/22 |
3,115 |
3,205 |
3,110 |
3,185 |
+2.74% |
44,900 |
2024/5/21 |
3,155 |
3,185 |
3,095 |
3,100 |
-2.05% |
27,800 |
2024/5/20 |
3,180 |
3,205 |
3,165 |
3,165 |
+0.16% |
18,000 |
2024/5/17 |
3,135 |
3,215 |
3,115 |
3,160 |
+0.48% |
43,300 |
2024/5/16 |
3,140 |
3,165 |
3,110 |
3,145 |
+0.48% |
39,100 |
2024/5/15 |
3,170 |
3,170 |
3,115 |
3,130 |
-1.88% |
39,300 |
2024/5/14 |
3,200 |
3,210 |
3,130 |
3,190 |
-2.00% |
35,500 |
2024/5/13 |
3,155 |
3,270 |
3,155 |
3,255 |
+3.33% |
93,400 |
2024/5/10 |
3,170 |
3,205 |
3,105 |
3,150 |
-2.17% |
51,900 |
2024/5/9 |
3,215 |
3,240 |
3,160 |
3,220 |
-1.98% |
50,000 |
2024/5/8 |
3,320 |
3,335 |
3,270 |
3,285 |
-2.09% |
62,900 |
2024/5/7 |
3,230 |
3,370 |
3,180 |
3,355 |
+3.55% |
123,000 |
2024/5/2 |
3,275 |
3,275 |
3,095 |
3,240 |
+5.71% |
434,100 |
2024/5/1 |
3,035 |
3,075 |
3,025 |
3,065 |
+0.16% |
12,600 |
2024/4/30 |
2,974 |
3,070 |
2,961 |
3,060 |
+3.87% |
21,800 |
2024/4/26 |
2,952 |
2,959 |
2,903 |
2,946 |
-1.14% |
16,100 |
2024/4/25 |
2,974 |
2,996 |
2,946 |
2,980 |
-0.10% |
13,900 |
2024/4/24 |
2,985 |
2,990 |
2,933 |
2,983 |
+1.12% |
23,500 |
2024/4/23 |
2,950 |
2,971 |
2,930 |
2,950 |
+0.10% |
7,600 |
2024/4/22 |
2,902 |
2,947 |
2,888 |
2,947 |
+2.15% |
21,100 |
2024/4/19 |
2,915 |
2,934 |
2,850 |
2,885 |
-2.50% |
15,500 |
2024/4/18 |
2,862 |
2,978 |
2,843 |
2,959 |
+4.37% |
24,800 |
2024/4/17 |
2,882 |
2,913 |
2,828 |
2,835 |
-1.63% |
16,300 |
2024/4/16 |
2,918 |
2,918 |
2,837 |
2,882 |
-1.54% |
20,300 |
2024/4/15 |
2,955 |
2,966 |
2,927 |
2,927 |
-1.18% |
7,700 |
2024/4/12 |
2,972 |
2,989 |
2,951 |
2,962 |
-0.34% |
15,600 |
2024/4/11 |
2,980 |
3,000 |
2,928 |
2,972 |
-1.10% |
15,600 |
2024/4/10 |
2,990 |
3,045 |
2,990 |
3,005 |
+0.00% |
12,200 |
2024/4/9 |
2,971 |
3,025 |
2,971 |
3,005 |
+0.17% |
11,200 |
2024/4/8 |
2,931 |
3,005 |
2,931 |
3,000 |
+2.39% |
33,500 |
2024/4/5 |
2,885 |
2,961 |
2,880 |
2,930 |
+0.38% |
14,100 |
2024/4/4 |
2,941 |
2,968 |
2,889 |
2,919 |
-0.82% |
20,400 |
2024/4/3 |
2,949 |
2,971 |
2,915 |
2,943 |
-1.87% |
30,300 |
2024/4/2 |
3,045 |
3,070 |
2,957 |
2,999 |
-2.31% |
34,000 |
2024/4/1 |
3,135 |
3,140 |
3,025 |
3,070 |
+4.49% |
51,500 |
2024/3/29 |
2,898 |
2,945 |
2,889 |
2,938 |
+1.49% |
24,200 |
2024/3/28 |
2,922 |
2,951 |
2,885 |
2,895 |
-3.14% |
42,800 |
2024/3/27 |
2,984 |
3,010 |
2,943 |
2,989 |
+1.87% |
107,700 |
2024/3/26 |
2,968 |
2,980 |
2,917 |
2,934 |
-2.10% |
44,300 |
2024/3/25 |
2,989 |
3,010 |
2,952 |
2,997 |
+3.52% |
62,500 |
2024/3/22 |
2,938 |
2,940 |
2,866 |
2,895 |
-2.46% |
50,000 |
2024/3/21 |
2,978 |
3,005 |
2,963 |
2,968 |
+0.95% |
41,900 |
2024/3/19 |
2,920 |
2,962 |
2,920 |
2,940 |
-0.41% |
21,300 |
2024/3/18 |
2,966 |
2,989 |
2,913 |
2,952 |
+0.68% |
40,100 |
2024/3/15 |
2,917 |
2,956 |
2,895 |
2,932 |
+2.02% |
31,600 |
2024/3/14 |
2,806 |
2,874 |
2,791 |
2,874 |
+3.38% |
36,000 |
2024/3/13 |
2,784 |
2,809 |
2,765 |
2,780 |
+1.39% |
27,100 |
2024/3/12 |
2,720 |
2,742 |
2,706 |
2,742 |
+1.03% |
26,400 |
2024/3/11 |
2,736 |
2,745 |
2,690 |
2,714 |
-2.09% |
21,500 |
2024/3/8 |
2,685 |
2,783 |
2,685 |
2,772 |
+2.25% |
43,500 |
2024/3/7 |
2,714 |
2,739 |
2,711 |
2,711 |
+0.00% |
23,500 |
2024/3/6 |
2,700 |
2,738 |
2,696 |
2,711 |
-0.59% |
22,900 |
2024/3/5 |
2,652 |
2,750 |
2,644 |
2,727 |
+2.06% |
28,800 |
2024/3/4 |
2,700 |
2,702 |
2,653 |
2,672 |
-1.29% |
44,500 |
2024/3/1 |
2,698 |
2,724 |
2,685 |
2,707 |
+0.33% |
21,600 |
2024/2/29 |
2,701 |
2,713 |
2,672 |
2,698 |
-0.37% |
19,800 |
2024/2/28 |
2,681 |
2,726 |
2,680 |
2,708 |
+0.67% |
18,200 |
2024/2/27 |
2,697 |
2,729 |
2,689 |
2,690 |
-0.26% |
15,300 |
2024/2/26 |
2,692 |
2,734 |
2,692 |
2,697 |
-0.07% |
13,200 |
2024/2/22 |
2,720 |
2,721 |
2,688 |
2,699 |
-0.77% |
15,000 |
2024/2/21 |
2,673 |
2,732 |
2,673 |
2,720 |
+1.45% |
16,400 |
2024/2/20 |
2,690 |
2,738 |
2,681 |
2,681 |
-0.33% |
26,100 |
2024/2/19 |
2,760 |
2,760 |
2,687 |
2,690 |
-2.54% |
34,400 |
2024/2/16 |
2,826 |
2,841 |
2,760 |
2,760 |
-2.02% |
30,200 |
2024/2/15 |
2,862 |
2,862 |
2,771 |
2,817 |
-1.57% |
17,600 |
2024/2/14 |
2,819 |
2,865 |
2,770 |
2,862 |
+1.53% |
28,700 |
2024/2/13 |
2,753 |
2,819 |
2,753 |
2,819 |
+2.81% |
26,200 |
2024/2/9 |
2,659 |
2,742 |
2,659 |
2,742 |
+2.12% |
13,900 |
2024/2/8 |
2,670 |
2,708 |
2,642 |
2,685 |
+0.00% |
54,500 |
2024/2/7 |
2,700 |
2,720 |
2,663 |
2,685 |
-2.43% |
52,300 |
2024/2/6 |
2,791 |
2,819 |
2,746 |
2,752 |
-4.81% |
57,600 |
2024/2/5 |
2,964 |
2,964 |
2,868 |
2,891 |
+2.66% |
64,300 |
2024/2/2 |
2,836 |
2,859 |
2,780 |
2,816 |
-1.40% |
32,300 |
2024/2/1 |
2,819 |
2,884 |
2,819 |
2,856 |
-0.04% |
23,300 |
2024/1/31 |
2,825 |
2,871 |
2,807 |
2,857 |
+0.63% |
22,000 |
2024/1/30 |
2,941 |
2,947 |
2,803 |
2,839 |
-4.15% |
48,200 |
2024/1/29 |
2,950 |
2,996 |
2,948 |
2,962 |
+0.71% |
46,800 |
2024/1/26 |
2,893 |
2,948 |
2,893 |
2,941 |
+1.84% |
56,200 |
2024/1/25 |
2,841 |
2,897 |
2,840 |
2,888 |
+2.23% |
36,400 |
2024/1/24 |
2,830 |
2,865 |
2,814 |
2,825 |
+0.39% |
40,800 |
2024/1/23 |
2,812 |
2,836 |
2,794 |
2,814 |
+0.54% |
14,400 |
2024/1/22 |
2,802 |
2,823 |
2,787 |
2,799 |
+0.25% |
15,800 |
|