日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,350 |
3,420 |
3,300 |
3,350 |
+0.15% |
845,900 |
2024/7/25 |
3,440 |
3,475 |
3,340 |
3,345 |
-5.91% |
1,209,600 |
2024/7/24 |
3,550 |
3,610 |
3,530 |
3,555 |
-0.42% |
887,800 |
2024/7/23 |
3,605 |
3,640 |
3,545 |
3,570 |
+0.14% |
814,200 |
2024/7/22 |
3,725 |
3,735 |
3,565 |
3,565 |
-5.56% |
1,191,500 |
2024/7/19 |
3,800 |
3,845 |
3,740 |
3,775 |
-0.79% |
889,000 |
2024/7/18 |
3,850 |
3,895 |
3,795 |
3,805 |
-2.81% |
928,200 |
2024/7/17 |
4,015 |
4,070 |
3,870 |
3,915 |
-2.12% |
1,184,700 |
2024/7/16 |
4,070 |
4,080 |
3,970 |
4,000 |
-2.20% |
764,000 |
2024/7/12 |
3,980 |
4,105 |
3,950 |
4,090 |
+2.00% |
944,100 |
2024/7/11 |
4,065 |
4,110 |
3,990 |
4,010 |
-0.87% |
706,700 |
2024/7/10 |
4,005 |
4,045 |
3,940 |
4,045 |
+0.00% |
890,700 |
2024/7/9 |
4,015 |
4,115 |
4,010 |
4,045 |
+1.25% |
886,000 |
2024/7/8 |
4,010 |
4,070 |
3,970 |
3,995 |
-1.84% |
917,500 |
2024/7/5 |
4,205 |
4,220 |
4,060 |
4,070 |
-4.01% |
1,377,400 |
2024/7/4 |
4,190 |
4,290 |
4,180 |
4,240 |
+0.95% |
763,600 |
2024/7/3 |
4,160 |
4,225 |
4,150 |
4,200 |
+0.96% |
628,100 |
2024/7/2 |
4,345 |
4,385 |
4,145 |
4,160 |
-2.12% |
1,589,400 |
2024/7/1 |
4,355 |
4,490 |
4,225 |
4,250 |
-2.19% |
1,264,000 |
2024/6/28 |
4,450 |
4,530 |
4,315 |
4,345 |
-1.81% |
1,666,600 |
2024/6/27 |
4,400 |
4,435 |
4,280 |
4,425 |
+0.91% |
1,427,300 |
2024/6/26 |
4,270 |
4,410 |
4,155 |
4,385 |
+4.40% |
2,181,600 |
2024/6/25 |
4,235 |
4,280 |
4,130 |
4,200 |
-0.12% |
1,638,100 |
2024/6/24 |
4,380 |
4,385 |
4,170 |
4,205 |
-2.89% |
2,556,500 |
2024/6/21 |
4,475 |
4,515 |
4,325 |
4,330 |
-3.78% |
1,741,000 |
2024/6/20 |
4,465 |
4,575 |
4,455 |
4,500 |
-6.35% |
3,775,400 |
2024/6/19 |
5,120 |
5,290 |
4,760 |
4,805 |
-2.93% |
2,913,700 |
2024/6/18 |
5,010 |
5,030 |
4,950 |
4,950 |
+0.00% |
446,100 |
2024/6/17 |
5,160 |
5,190 |
4,950 |
4,950 |
-3.88% |
777,700 |
2024/6/14 |
4,980 |
5,180 |
4,970 |
5,150 |
+3.31% |
580,000 |
2024/6/13 |
5,140 |
5,160 |
4,985 |
4,985 |
-2.25% |
379,200 |
2024/6/12 |
5,220 |
5,250 |
5,040 |
5,100 |
-2.30% |
360,400 |
2024/6/11 |
5,270 |
5,310 |
5,200 |
5,220 |
+0.00% |
329,200 |
2024/6/10 |
5,170 |
5,250 |
5,150 |
5,220 |
+1.75% |
370,500 |
2024/6/7 |
5,120 |
5,330 |
5,110 |
5,130 |
+0.39% |
881,900 |
2024/6/6 |
4,925 |
5,310 |
4,920 |
5,110 |
+2.30% |
1,590,700 |
2024/6/5 |
5,110 |
5,150 |
4,980 |
4,995 |
-3.20% |
675,700 |
2024/6/4 |
5,190 |
5,270 |
5,160 |
5,160 |
-0.19% |
571,500 |
2024/6/3 |
5,240 |
5,250 |
5,080 |
5,170 |
-0.96% |
706,500 |
2024/5/31 |
4,950 |
5,220 |
4,885 |
5,220 |
+3.78% |
1,132,200 |
2024/5/30 |
4,935 |
5,090 |
4,840 |
5,030 |
-1.95% |
1,160,200 |
2024/5/29 |
5,300 |
5,340 |
5,130 |
5,130 |
-3.93% |
891,600 |
2024/5/28 |
5,410 |
5,430 |
5,280 |
5,340 |
-0.93% |
626,900 |
2024/5/27 |
5,290 |
5,390 |
5,250 |
5,390 |
+1.32% |
716,300 |
2024/5/24 |
5,350 |
5,410 |
5,260 |
5,320 |
-2.39% |
1,311,900 |
2024/5/23 |
5,770 |
5,910 |
5,410 |
5,450 |
-1.27% |
3,000,900 |
2024/5/22 |
5,580 |
5,590 |
5,480 |
5,520 |
-1.60% |
839,900 |
2024/5/21 |
5,800 |
5,860 |
5,570 |
5,610 |
-0.88% |
1,604,300 |
2024/5/20 |
5,540 |
5,700 |
5,430 |
5,660 |
+2.72% |
1,697,700 |
2024/5/17 |
5,500 |
5,540 |
5,330 |
5,510 |
-0.72% |
1,284,900 |
2024/5/16 |
5,920 |
5,920 |
5,500 |
5,550 |
-3.98% |
2,163,600 |
2024/5/15 |
6,030 |
6,280 |
5,740 |
5,780 |
-2.03% |
3,221,700 |
2024/5/14 |
5,950 |
6,150 |
5,870 |
5,900 |
-1.67% |
2,425,700 |
2024/5/13 |
5,910 |
6,230 |
5,740 |
6,000 |
+0.50% |
2,845,200 |
2024/5/10 |
5,910 |
6,130 |
5,830 |
5,970 |
+1.53% |
2,979,900 |
2024/5/9 |
6,280 |
6,290 |
5,870 |
5,880 |
-6.22% |
3,148,300 |
2024/5/8 |
6,160 |
6,410 |
5,980 |
6,270 |
+0.80% |
5,202,900 |
2024/5/7 |
5,750 |
6,370 |
5,750 |
6,220 |
+12.68% |
7,153,400 |
2024/5/2 |
5,570 |
5,770 |
5,480 |
5,520 |
-1.43% |
2,677,400 |
2024/5/1 |
5,810 |
5,940 |
5,550 |
5,600 |
-5.25% |
4,129,100 |
2024/4/30 |
5,450 |
6,060 |
5,350 |
5,910 |
+12.57% |
8,531,700 |
2024/4/26 |
5,400 |
5,430 |
5,190 |
5,250 |
-1.87% |
2,861,600 |
2024/4/25 |
5,450 |
5,570 |
5,310 |
5,350 |
-5.31% |
2,820,800 |
2024/4/24 |
5,460 |
5,720 |
5,260 |
5,650 |
+5.02% |
5,186,900 |
2024/4/23 |
5,950 |
5,960 |
5,350 |
5,380 |
-6.76% |
3,390,500 |
2024/4/22 |
6,210 |
6,640 |
5,550 |
5,770 |
-6.79% |
10,066,700 |
2024/4/19 |
6,190 |
6,190 |
5,870 |
6,190 |
+19.27% |
10,741,100 |
2024/4/18 |
4,880 |
5,260 |
4,820 |
5,190 |
+0.78% |
6,641,500 |
2024/4/17 |
5,510 |
5,580 |
5,060 |
5,150 |
-4.98% |
5,564,700 |
2024/4/16 |
5,590 |
5,640 |
5,290 |
5,420 |
-5.57% |
5,105,700 |
2024/4/15 |
5,630 |
5,880 |
5,460 |
5,740 |
-1.54% |
8,392,800 |
2024/4/12 |
5,280 |
6,150 |
5,250 |
5,830 |
+9.79% |
21,296,200 |
2024/4/11 |
5,670 |
5,700 |
5,200 |
5,310 |
-4.67% |
9,749,800 |
2024/4/10 |
5,300 |
5,570 |
5,120 |
5,570 |
+14.49% |
18,242,600 |
2024/4/9 |
4,420 |
5,060 |
4,350 |
4,865 |
+11.71% |
21,899,800 |
2024/4/8 |
4,470 |
4,785 |
4,255 |
4,355 |
-0.11% |
10,087,900 |
2024/4/5 |
4,330 |
4,570 |
4,240 |
4,360 |
-2.46% |
5,876,600 |
2024/4/4 |
4,640 |
4,675 |
4,240 |
4,470 |
+0.34% |
7,533,700 |
2024/4/3 |
4,750 |
4,980 |
4,425 |
4,455 |
-8.80% |
6,860,400 |
2024/4/2 |
5,250 |
5,430 |
4,840 |
4,885 |
-8.52% |
4,170,300 |
2024/4/1 |
5,600 |
5,620 |
5,270 |
5,340 |
-5.99% |
2,444,100 |
2024/3/29 |
6,060 |
6,120 |
5,640 |
5,680 |
-6.73% |
3,140,500 |
2024/3/28 |
6,150 |
6,380 |
6,060 |
6,090 |
-4.25% |
1,364,500 |
2024/3/27 |
6,610 |
6,610 |
6,200 |
6,360 |
-4.07% |
1,554,700 |
2024/3/26 |
6,700 |
7,010 |
6,520 |
6,630 |
+0.91% |
1,703,900 |
2024/3/25 |
6,900 |
7,030 |
6,570 |
6,570 |
-7.72% |
2,062,000 |
2024/3/22 |
7,460 |
7,520 |
6,930 |
7,120 |
-5.94% |
2,729,000 |
2024/3/21 |
8,100 |
8,110 |
7,570 |
7,570 |
+0.00% |
3,396,700 |
2024/3/19 |
7,890 |
8,030 |
7,320 |
7,570 |
+6.02% |
8,064,600 |
2024/3/18 |
6,390 |
7,140 |
6,350 |
7,140 |
+16.29% |
4,170,000 |
2024/3/15 |
5,620 |
6,240 |
5,560 |
6,140 |
+3.54% |
4,660,900 |
2024/3/14 |
6,420 |
6,420 |
5,620 |
5,930 |
-10.42% |
5,487,100 |
2024/3/13 |
6,220 |
6,620 |
5,840 |
6,620 |
+17.79% |
6,792,400 |
2024/3/12 |
5,620 |
5,620 |
5,620 |
5,620 |
-15.11% |
1,293,200 |
2024/3/11 |
6,620 |
6,620 |
6,620 |
6,620 |
-18.47% |
301,400 |
2024/3/8 |
10,660 |
10,770 |
7,800 |
8,120 |
-20.93% |
7,920,700 |
2024/3/7 |
10,200 |
10,980 |
9,660 |
10,270 |
+7.65% |
8,586,400 |
2024/3/6 |
9,250 |
9,980 |
9,180 |
9,540 |
-3.15% |
6,156,900 |
2024/3/5 |
9,010 |
10,140 |
8,500 |
9,850 |
+11.17% |
14,775,000 |
2024/3/4 |
8,000 |
8,860 |
7,920 |
8,860 |
+20.38% |
9,056,100 |
2024/3/1 |
6,600 |
7,450 |
6,600 |
7,360 |
+14.11% |
9,087,400 |
2024/2/29 |
6,120 |
6,450 |
6,010 |
6,450 |
+2.38% |
2,637,400 |
2024/2/28 |
6,470 |
6,630 |
6,250 |
6,300 |
-1.87% |
2,952,300 |
2024/2/27 |
6,500 |
6,540 |
6,050 |
6,420 |
-0.16% |
4,918,700 |
2024/2/26 |
5,810 |
6,600 |
5,710 |
6,430 |
+14.62% |
7,192,900 |
2024/2/22 |
5,530 |
5,870 |
5,390 |
5,610 |
+6.45% |
5,776,400 |
2024/2/21 |
5,500 |
5,570 |
5,270 |
5,270 |
-0.38% |
3,271,000 |
2024/2/20 |
5,280 |
5,750 |
5,120 |
5,290 |
+0.95% |
7,287,200 |
2024/2/19 |
5,250 |
5,420 |
5,120 |
5,240 |
+0.00% |
1,881,100 |
2024/2/16 |
5,230 |
5,660 |
5,030 |
5,240 |
-3.50% |
4,892,300 |
2024/2/15 |
5,000 |
5,480 |
4,755 |
5,430 |
+13.12% |
9,084,700 |
2024/2/14 |
4,240 |
4,800 |
4,110 |
4,800 |
+17.07% |
8,053,700 |
2024/2/13 |
3,915 |
4,255 |
3,905 |
4,100 |
+8.75% |
4,052,700 |
2024/2/9 |
3,750 |
3,925 |
3,745 |
3,770 |
-0.53% |
1,420,500 |
2024/2/8 |
3,815 |
3,885 |
3,720 |
3,790 |
+0.13% |
915,800 |
2024/2/7 |
3,810 |
3,945 |
3,755 |
3,785 |
-1.82% |
1,163,900 |
2024/2/6 |
3,880 |
4,040 |
3,805 |
3,855 |
-1.53% |
1,547,400 |
2024/2/5 |
4,180 |
4,195 |
3,915 |
3,915 |
-5.66% |
2,232,600 |
2024/2/2 |
3,905 |
4,150 |
3,830 |
4,150 |
+8.92% |
4,570,800 |
2024/2/1 |
3,550 |
3,880 |
3,460 |
3,810 |
+5.25% |
4,654,200 |
2024/1/31 |
3,380 |
3,625 |
3,380 |
3,620 |
+0.84% |
1,750,100 |
2024/1/30 |
3,770 |
3,775 |
3,590 |
3,590 |
-4.01% |
1,327,400 |
2024/1/29 |
3,855 |
3,920 |
3,675 |
3,740 |
-2.98% |
2,171,700 |
|