日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,164 |
4,215 |
4,124 |
4,138 |
-0.07% |
701,200 |
2024/7/25 |
4,201 |
4,242 |
4,139 |
4,141 |
-2.72% |
861,600 |
2024/7/24 |
4,315 |
4,356 |
4,255 |
4,257 |
-2.45% |
521,300 |
2024/7/23 |
4,298 |
4,365 |
4,274 |
4,364 |
+2.11% |
456,800 |
2024/7/22 |
4,302 |
4,319 |
4,265 |
4,274 |
-0.67% |
418,900 |
2024/7/19 |
4,321 |
4,341 |
4,275 |
4,303 |
-0.88% |
435,100 |
2024/7/18 |
4,320 |
4,363 |
4,293 |
4,341 |
+0.02% |
447,600 |
2024/7/17 |
4,345 |
4,380 |
4,322 |
4,340 |
+0.95% |
679,700 |
2024/7/16 |
4,229 |
4,330 |
4,210 |
4,299 |
+1.37% |
629,400 |
2024/7/12 |
4,268 |
4,268 |
4,198 |
4,241 |
-0.86% |
726,200 |
2024/7/11 |
4,320 |
4,330 |
4,267 |
4,278 |
+0.12% |
635,600 |
2024/7/10 |
4,267 |
4,299 |
4,242 |
4,273 |
+0.42% |
566,600 |
2024/7/9 |
4,269 |
4,291 |
4,195 |
4,255 |
-0.35% |
657,700 |
2024/7/8 |
4,290 |
4,317 |
4,232 |
4,270 |
-0.58% |
508,300 |
2024/7/5 |
4,376 |
4,393 |
4,295 |
4,295 |
-1.83% |
618,100 |
2024/7/4 |
4,281 |
4,379 |
4,256 |
4,375 |
+2.20% |
893,500 |
2024/7/3 |
4,400 |
4,408 |
4,260 |
4,281 |
-3.10% |
1,399,100 |
2024/7/2 |
4,400 |
4,476 |
4,395 |
4,418 |
-0.18% |
809,400 |
2024/7/1 |
4,400 |
4,426 |
4,368 |
4,426 |
+2.93% |
955,600 |
2024/6/28 |
4,238 |
4,318 |
4,224 |
4,300 |
+1.99% |
1,026,800 |
2024/6/27 |
4,261 |
4,309 |
4,171 |
4,216 |
-1.06% |
1,527,900 |
2024/6/26 |
4,247 |
4,285 |
4,234 |
4,261 |
-0.02% |
736,200 |
2024/6/25 |
4,200 |
4,297 |
4,198 |
4,262 |
+3.20% |
692,100 |
2024/6/24 |
4,110 |
4,162 |
4,090 |
4,130 |
+0.41% |
622,600 |
2024/6/21 |
4,112 |
4,155 |
4,094 |
4,113 |
+1.76% |
1,134,700 |
2024/6/20 |
4,061 |
4,088 |
4,010 |
4,042 |
-1.20% |
572,100 |
2024/6/19 |
4,067 |
4,135 |
4,065 |
4,091 |
+0.74% |
677,300 |
2024/6/18 |
4,084 |
4,084 |
4,014 |
4,061 |
+0.27% |
801,400 |
2024/6/17 |
4,057 |
4,116 |
4,025 |
4,050 |
-1.87% |
870,700 |
2024/6/14 |
4,111 |
4,175 |
4,085 |
4,127 |
+0.02% |
1,368,200 |
2024/6/13 |
4,223 |
4,247 |
4,111 |
4,126 |
-2.50% |
938,600 |
2024/6/12 |
4,281 |
4,281 |
4,217 |
4,232 |
-2.15% |
740,100 |
2024/6/11 |
4,339 |
4,396 |
4,325 |
4,325 |
-0.48% |
675,600 |
2024/6/10 |
4,310 |
4,418 |
4,300 |
4,346 |
+1.85% |
1,109,600 |
2024/6/7 |
4,270 |
4,315 |
4,247 |
4,267 |
-0.33% |
920,400 |
2024/6/6 |
4,297 |
4,368 |
4,257 |
4,281 |
-0.42% |
975,500 |
2024/6/5 |
4,356 |
4,360 |
4,245 |
4,299 |
-3.24% |
1,270,000 |
2024/6/4 |
4,614 |
4,638 |
4,435 |
4,443 |
-3.71% |
1,234,200 |
2024/6/3 |
4,608 |
4,674 |
4,598 |
4,614 |
+0.76% |
1,097,400 |
2024/5/31 |
4,464 |
4,599 |
4,464 |
4,579 |
+3.25% |
1,460,800 |
2024/5/30 |
4,348 |
4,493 |
4,342 |
4,435 |
+0.50% |
1,039,400 |
2024/5/29 |
4,460 |
4,524 |
4,406 |
4,413 |
-0.43% |
1,350,800 |
2024/5/28 |
4,346 |
4,472 |
4,325 |
4,432 |
+1.77% |
1,054,700 |
2024/5/27 |
4,283 |
4,355 |
4,272 |
4,355 |
+2.04% |
430,500 |
2024/5/24 |
4,220 |
4,287 |
4,203 |
4,268 |
-0.35% |
534,500 |
2024/5/23 |
4,360 |
4,370 |
4,255 |
4,283 |
-1.11% |
696,300 |
2024/5/22 |
4,256 |
4,395 |
4,241 |
4,331 |
+2.27% |
930,000 |
2024/5/21 |
4,255 |
4,277 |
4,222 |
4,235 |
-0.47% |
630,600 |
2024/5/20 |
4,232 |
4,293 |
4,217 |
4,255 |
+1.45% |
709,400 |
2024/5/17 |
4,122 |
4,204 |
4,094 |
4,194 |
+0.70% |
769,500 |
2024/5/16 |
4,236 |
4,249 |
4,125 |
4,165 |
-2.71% |
981,900 |
2024/5/15 |
4,250 |
4,354 |
4,235 |
4,281 |
+1.66% |
1,340,500 |
2024/5/14 |
4,225 |
4,254 |
4,143 |
4,211 |
-0.57% |
1,088,700 |
2024/5/13 |
4,197 |
4,266 |
4,185 |
4,235 |
+1.10% |
1,008,000 |
2024/5/10 |
4,193 |
4,230 |
4,167 |
4,189 |
-0.10% |
984,500 |
2024/5/9 |
4,140 |
4,200 |
4,139 |
4,193 |
+1.72% |
591,100 |
2024/5/8 |
4,101 |
4,140 |
4,087 |
4,122 |
+0.22% |
546,100 |
2024/5/7 |
4,147 |
4,167 |
4,047 |
4,113 |
-0.80% |
744,100 |
2024/5/2 |
4,168 |
4,179 |
4,127 |
4,146 |
-0.55% |
508,100 |
2024/5/1 |
4,170 |
4,199 |
4,119 |
4,169 |
-0.67% |
638,500 |
2024/4/30 |
4,170 |
4,214 |
4,141 |
4,197 |
+0.29% |
709,900 |
2024/4/26 |
4,131 |
4,195 |
4,104 |
4,185 |
+1.45% |
877,600 |
2024/4/25 |
4,135 |
4,159 |
4,109 |
4,125 |
-1.32% |
980,700 |
2024/4/24 |
4,217 |
4,236 |
4,171 |
4,180 |
+0.14% |
878,700 |
2024/4/23 |
4,181 |
4,271 |
4,170 |
4,174 |
-0.33% |
1,288,300 |
2024/4/22 |
4,160 |
4,234 |
4,103 |
4,188 |
+2.60% |
920,400 |
2024/4/19 |
4,125 |
4,168 |
4,010 |
4,082 |
-1.28% |
954,300 |
2024/4/18 |
4,006 |
4,143 |
3,991 |
4,135 |
+3.04% |
743,800 |
2024/4/17 |
4,076 |
4,086 |
3,989 |
4,013 |
-1.28% |
748,100 |
2024/4/16 |
4,183 |
4,225 |
4,056 |
4,065 |
-3.79% |
1,047,200 |
2024/4/15 |
4,138 |
4,226 |
4,091 |
4,225 |
+0.00% |
805,900 |
2024/4/12 |
4,193 |
4,235 |
4,147 |
4,225 |
+1.68% |
1,057,200 |
2024/4/11 |
4,030 |
4,165 |
4,024 |
4,155 |
+2.90% |
947,100 |
2024/4/10 |
3,976 |
4,066 |
3,969 |
4,038 |
+0.87% |
699,200 |
2024/4/9 |
4,000 |
4,017 |
3,973 |
4,003 |
+0.20% |
547,300 |
2024/4/8 |
3,970 |
4,012 |
3,958 |
3,995 |
+0.66% |
546,200 |
2024/4/5 |
3,953 |
3,975 |
3,912 |
3,969 |
-1.42% |
658,500 |
2024/4/4 |
4,000 |
4,041 |
3,969 |
4,026 |
+2.00% |
677,900 |
2024/4/3 |
3,861 |
3,970 |
3,805 |
3,947 |
+1.21% |
935,900 |
2024/4/2 |
3,928 |
3,983 |
3,870 |
3,900 |
-0.64% |
1,101,500 |
2024/4/1 |
4,046 |
4,065 |
3,903 |
3,925 |
-2.99% |
1,137,700 |
2024/3/29 |
4,047 |
4,077 |
4,019 |
4,046 |
+0.45% |
763,400 |
2024/3/28 |
4,120 |
4,127 |
4,008 |
4,028 |
-2.96% |
1,201,800 |
2024/3/27 |
4,110 |
4,197 |
4,105 |
4,151 |
+1.54% |
1,203,700 |
2024/3/26 |
4,107 |
4,109 |
4,023 |
4,088 |
-0.46% |
911,000 |
2024/3/25 |
4,156 |
4,200 |
4,106 |
4,107 |
-2.05% |
1,009,200 |
2024/3/22 |
4,175 |
4,196 |
4,104 |
4,193 |
+1.13% |
1,169,300 |
2024/3/21 |
4,001 |
4,154 |
3,986 |
4,146 |
+5.23% |
1,586,500 |
2024/3/19 |
3,971 |
4,029 |
3,917 |
3,940 |
-1.40% |
1,364,900 |
2024/3/18 |
4,042 |
4,043 |
3,935 |
3,996 |
+1.47% |
1,138,700 |
2024/3/15 |
3,925 |
4,015 |
3,915 |
3,938 |
-0.63% |
1,145,000 |
2024/3/14 |
4,035 |
4,084 |
3,940 |
3,963 |
-1.78% |
1,224,400 |
2024/3/13 |
4,100 |
4,111 |
3,984 |
4,035 |
+0.67% |
892,900 |
2024/3/12 |
4,051 |
4,052 |
3,939 |
4,008 |
-1.21% |
1,310,000 |
2024/3/11 |
4,186 |
4,215 |
3,997 |
4,057 |
-3.77% |
1,609,400 |
2024/3/8 |
4,181 |
4,299 |
4,131 |
4,216 |
+1.18% |
1,815,500 |
2024/3/7 |
4,145 |
4,232 |
4,117 |
4,167 |
+1.56% |
1,515,300 |
2024/3/6 |
4,065 |
4,104 |
4,026 |
4,103 |
+1.94% |
1,045,300 |
2024/3/5 |
3,959 |
4,039 |
3,900 |
4,025 |
+2.39% |
1,256,500 |
2024/3/4 |
3,989 |
3,994 |
3,919 |
3,931 |
-2.24% |
1,462,600 |
2024/3/1 |
3,888 |
4,044 |
3,879 |
4,021 |
+3.53% |
1,948,800 |
2024/2/29 |
3,873 |
3,929 |
3,864 |
3,884 |
+0.18% |
1,262,400 |
2024/2/28 |
3,855 |
3,965 |
3,829 |
3,877 |
+1.41% |
1,967,000 |
2024/2/27 |
3,764 |
3,948 |
3,747 |
3,823 |
+2.11% |
2,217,200 |
2024/2/26 |
3,695 |
3,763 |
3,683 |
3,744 |
+2.91% |
1,083,400 |
2024/2/22 |
3,655 |
3,684 |
3,630 |
3,638 |
+0.06% |
683,300 |
2024/2/21 |
3,671 |
3,673 |
3,611 |
3,636 |
-0.98% |
750,600 |
2024/2/20 |
3,739 |
3,739 |
3,668 |
3,672 |
-1.69% |
727,300 |
2024/2/19 |
3,629 |
3,742 |
3,629 |
3,735 |
+3.69% |
1,012,900 |
2024/2/16 |
3,616 |
3,635 |
3,563 |
3,602 |
+0.50% |
1,098,500 |
2024/2/15 |
3,736 |
3,739 |
3,568 |
3,584 |
-3.00% |
1,144,300 |
2024/2/14 |
3,756 |
3,778 |
3,671 |
3,695 |
-1.47% |
1,030,200 |
2024/2/13 |
3,677 |
3,750 |
3,630 |
3,750 |
+3.76% |
1,452,500 |
2024/2/9 |
3,650 |
3,658 |
3,546 |
3,614 |
-1.01% |
1,085,000 |
2024/2/8 |
3,724 |
3,724 |
3,631 |
3,651 |
-1.27% |
1,144,000 |
2024/2/7 |
3,641 |
3,708 |
3,625 |
3,698 |
+1.32% |
696,600 |
2024/2/6 |
3,680 |
3,682 |
3,644 |
3,650 |
-1.24% |
725,400 |
2024/2/5 |
3,703 |
3,737 |
3,668 |
3,696 |
+1.62% |
1,313,600 |
2024/2/2 |
3,657 |
3,667 |
3,601 |
3,637 |
-0.55% |
1,122,200 |
2024/2/1 |
3,600 |
3,672 |
3,553 |
3,657 |
+0.16% |
1,449,400 |
2024/1/31 |
3,490 |
3,651 |
3,483 |
3,651 |
+5.00% |
1,510,700 |
2024/1/30 |
3,500 |
3,514 |
3,477 |
3,477 |
-0.88% |
595,100 |
2024/1/29 |
3,487 |
3,534 |
3,473 |
3,508 |
+0.31% |
1,068,000 |
|