日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,741 |
3,829 |
3,654 |
3,728 |
-8.87% |
679,200 |
2024/7/25 |
4,109 |
4,180 |
4,071 |
4,091 |
-0.61% |
292,700 |
2024/7/24 |
4,147 |
4,170 |
4,116 |
4,116 |
-0.75% |
99,100 |
2024/7/23 |
4,158 |
4,166 |
4,115 |
4,147 |
+0.95% |
86,500 |
2024/7/22 |
4,128 |
4,140 |
4,094 |
4,108 |
-0.87% |
84,100 |
2024/7/19 |
4,100 |
4,145 |
4,077 |
4,144 |
+0.66% |
100,100 |
2024/7/18 |
4,110 |
4,193 |
4,110 |
4,117 |
-0.53% |
136,400 |
2024/7/17 |
4,220 |
4,220 |
4,093 |
4,139 |
-1.43% |
159,500 |
2024/7/16 |
4,212 |
4,221 |
4,175 |
4,199 |
+0.31% |
122,500 |
2024/7/12 |
4,160 |
4,213 |
4,149 |
4,186 |
+0.17% |
122,800 |
2024/7/11 |
4,201 |
4,226 |
4,159 |
4,179 |
+0.29% |
123,200 |
2024/7/10 |
4,150 |
4,176 |
4,137 |
4,167 |
+0.14% |
142,200 |
2024/7/9 |
4,057 |
4,167 |
4,042 |
4,161 |
+1.91% |
140,300 |
2024/7/8 |
4,154 |
4,167 |
4,067 |
4,083 |
-1.71% |
136,300 |
2024/7/5 |
4,205 |
4,205 |
4,150 |
4,154 |
-1.70% |
102,800 |
2024/7/4 |
4,203 |
4,245 |
4,183 |
4,226 |
+0.74% |
168,600 |
2024/7/3 |
4,170 |
4,230 |
4,136 |
4,195 |
+2.32% |
214,800 |
2024/7/2 |
4,070 |
4,121 |
4,059 |
4,100 |
+0.59% |
160,000 |
2024/7/1 |
4,154 |
4,165 |
4,053 |
4,076 |
-1.88% |
154,600 |
2024/6/28 |
4,137 |
4,157 |
4,106 |
4,154 |
+0.41% |
157,500 |
2024/6/27 |
4,080 |
4,144 |
4,070 |
4,137 |
+0.93% |
121,300 |
2024/6/26 |
4,085 |
4,100 |
4,069 |
4,099 |
+0.24% |
114,900 |
2024/6/25 |
4,058 |
4,094 |
4,037 |
4,089 |
+1.31% |
85,200 |
2024/6/24 |
4,045 |
4,070 |
4,021 |
4,036 |
-0.22% |
139,100 |
2024/6/21 |
4,070 |
4,105 |
4,028 |
4,045 |
+0.12% |
302,200 |
2024/6/20 |
4,018 |
4,040 |
3,980 |
4,040 |
+0.42% |
125,300 |
2024/6/19 |
4,005 |
4,042 |
3,992 |
4,023 |
+0.42% |
143,600 |
2024/6/18 |
4,000 |
4,059 |
3,996 |
4,006 |
+0.40% |
176,200 |
2024/6/17 |
3,960 |
3,999 |
3,949 |
3,990 |
+0.78% |
138,700 |
2024/6/14 |
3,898 |
3,971 |
3,897 |
3,959 |
+1.54% |
136,000 |
2024/6/13 |
3,880 |
3,913 |
3,850 |
3,899 |
+0.10% |
118,000 |
2024/6/12 |
3,940 |
3,950 |
3,847 |
3,895 |
-1.77% |
291,800 |
2024/6/11 |
3,955 |
3,994 |
3,944 |
3,965 |
+0.25% |
176,400 |
2024/6/10 |
3,900 |
3,984 |
3,900 |
3,955 |
+1.23% |
117,100 |
2024/6/7 |
3,928 |
3,938 |
3,897 |
3,907 |
-0.26% |
138,300 |
2024/6/6 |
3,901 |
3,942 |
3,879 |
3,917 |
+0.69% |
152,000 |
2024/6/5 |
3,812 |
3,893 |
3,810 |
3,890 |
+1.70% |
149,000 |
2024/6/4 |
3,775 |
3,839 |
3,770 |
3,825 |
+0.76% |
140,700 |
2024/6/3 |
3,777 |
3,839 |
3,772 |
3,796 |
+0.56% |
144,300 |
2024/5/31 |
3,765 |
3,778 |
3,728 |
3,775 |
+1.10% |
170,100 |
2024/5/30 |
3,664 |
3,742 |
3,640 |
3,734 |
+0.51% |
134,200 |
2024/5/29 |
3,736 |
3,767 |
3,687 |
3,715 |
-1.07% |
167,300 |
2024/5/28 |
3,751 |
3,800 |
3,745 |
3,755 |
-0.64% |
74,700 |
2024/5/27 |
3,761 |
3,782 |
3,740 |
3,779 |
+1.21% |
58,000 |
2024/5/24 |
3,717 |
3,768 |
3,715 |
3,734 |
-0.27% |
95,000 |
2024/5/23 |
3,758 |
3,776 |
3,729 |
3,744 |
-0.37% |
98,000 |
2024/5/22 |
3,780 |
3,816 |
3,756 |
3,758 |
-1.57% |
165,300 |
2024/5/21 |
3,850 |
3,860 |
3,813 |
3,818 |
+0.61% |
126,900 |
2024/5/20 |
3,765 |
3,837 |
3,759 |
3,795 |
+0.56% |
115,300 |
2024/5/17 |
3,767 |
3,784 |
3,743 |
3,774 |
-0.34% |
133,500 |
2024/5/16 |
3,806 |
3,817 |
3,759 |
3,787 |
+0.72% |
99,600 |
2024/5/15 |
3,789 |
3,797 |
3,754 |
3,760 |
-0.37% |
146,900 |
2024/5/14 |
3,797 |
3,801 |
3,737 |
3,774 |
-1.10% |
156,700 |
2024/5/13 |
3,789 |
3,824 |
3,784 |
3,816 |
+0.42% |
87,600 |
2024/5/10 |
3,856 |
3,879 |
3,784 |
3,800 |
-1.38% |
123,100 |
2024/5/9 |
3,780 |
3,870 |
3,778 |
3,853 |
+1.99% |
173,200 |
2024/5/8 |
3,715 |
3,788 |
3,715 |
3,778 |
+1.02% |
167,000 |
2024/5/7 |
3,727 |
3,747 |
3,690 |
3,740 |
+0.38% |
224,100 |
2024/5/2 |
3,773 |
3,774 |
3,687 |
3,726 |
-1.25% |
229,300 |
2024/5/1 |
3,775 |
3,800 |
3,751 |
3,773 |
-0.81% |
143,000 |
2024/4/30 |
3,825 |
3,879 |
3,778 |
3,804 |
+0.79% |
242,300 |
2024/4/26 |
3,850 |
3,879 |
3,725 |
3,774 |
-1.97% |
470,800 |
2024/4/25 |
3,820 |
3,898 |
3,816 |
3,850 |
-0.13% |
326,000 |
2024/4/24 |
3,788 |
3,865 |
3,731 |
3,855 |
+1.37% |
386,100 |
2024/4/23 |
3,838 |
3,871 |
3,787 |
3,803 |
+0.80% |
171,300 |
2024/4/22 |
3,720 |
3,776 |
3,720 |
3,773 |
+1.73% |
138,400 |
2024/4/19 |
3,721 |
3,756 |
3,670 |
3,709 |
-0.80% |
142,700 |
2024/4/18 |
3,700 |
3,746 |
3,673 |
3,739 |
+0.78% |
79,500 |
2024/4/17 |
3,786 |
3,808 |
3,703 |
3,710 |
-1.72% |
85,100 |
2024/4/16 |
3,796 |
3,835 |
3,748 |
3,775 |
-1.67% |
152,400 |
2024/4/15 |
3,810 |
3,862 |
3,800 |
3,839 |
-0.26% |
92,700 |
2024/4/12 |
3,851 |
3,867 |
3,796 |
3,849 |
+0.60% |
112,700 |
2024/4/11 |
3,765 |
3,841 |
3,757 |
3,826 |
+0.60% |
122,400 |
2024/4/10 |
3,846 |
3,849 |
3,794 |
3,803 |
-0.34% |
95,400 |
2024/4/9 |
3,838 |
3,846 |
3,773 |
3,816 |
-0.55% |
89,200 |
2024/4/8 |
3,875 |
3,875 |
3,825 |
3,837 |
+0.84% |
95,000 |
2024/4/5 |
3,800 |
3,823 |
3,768 |
3,805 |
-1.17% |
110,500 |
2024/4/4 |
3,844 |
3,887 |
3,833 |
3,850 |
+0.31% |
120,500 |
2024/4/3 |
3,823 |
3,855 |
3,807 |
3,838 |
+0.73% |
113,900 |
2024/4/2 |
3,800 |
3,838 |
3,771 |
3,810 |
+0.21% |
122,900 |
2024/4/1 |
3,872 |
3,873 |
3,790 |
3,802 |
-1.81% |
150,700 |
2024/3/29 |
3,870 |
3,898 |
3,854 |
3,872 |
+0.52% |
96,300 |
2024/3/28 |
3,890 |
3,939 |
3,843 |
3,852 |
-3.41% |
120,400 |
2024/3/27 |
4,012 |
4,038 |
3,973 |
3,988 |
+0.40% |
193,600 |
2024/3/26 |
4,012 |
4,031 |
3,956 |
3,972 |
-1.34% |
179,800 |
2024/3/25 |
4,004 |
4,055 |
3,981 |
4,026 |
+0.30% |
199,500 |
2024/3/22 |
3,977 |
4,014 |
3,942 |
4,014 |
+0.75% |
185,300 |
2024/3/21 |
3,934 |
4,016 |
3,926 |
3,984 |
+1.53% |
271,500 |
2024/3/19 |
3,923 |
3,947 |
3,853 |
3,924 |
+0.18% |
151,600 |
2024/3/18 |
3,895 |
3,961 |
3,877 |
3,917 |
+1.03% |
224,500 |
2024/3/15 |
3,719 |
3,894 |
3,693 |
3,877 |
+5.41% |
530,700 |
2024/3/14 |
3,640 |
3,689 |
3,612 |
3,678 |
+0.44% |
147,700 |
2024/3/13 |
3,683 |
3,714 |
3,642 |
3,662 |
+0.08% |
160,500 |
2024/3/12 |
3,605 |
3,660 |
3,537 |
3,659 |
+0.38% |
217,600 |
2024/3/11 |
3,640 |
3,679 |
3,604 |
3,645 |
-1.59% |
228,500 |
2024/3/8 |
3,655 |
3,747 |
3,635 |
3,704 |
+0.11% |
286,200 |
2024/3/7 |
3,707 |
3,739 |
3,667 |
3,700 |
+0.84% |
256,200 |
2024/3/6 |
3,590 |
3,686 |
3,576 |
3,669 |
+0.85% |
244,800 |
2024/3/5 |
3,596 |
3,652 |
3,572 |
3,638 |
+1.17% |
190,000 |
2024/3/4 |
3,626 |
3,629 |
3,576 |
3,596 |
-0.55% |
180,500 |
2024/3/1 |
3,650 |
3,683 |
3,611 |
3,616 |
-1.26% |
220,700 |
2024/2/29 |
3,677 |
3,683 |
3,638 |
3,662 |
-0.62% |
230,600 |
2024/2/28 |
3,745 |
3,757 |
3,680 |
3,685 |
-1.94% |
217,200 |
2024/2/27 |
3,732 |
3,782 |
3,711 |
3,758 |
+1.79% |
166,500 |
2024/2/26 |
3,718 |
3,728 |
3,667 |
3,692 |
+0.00% |
181,200 |
2024/2/22 |
3,734 |
3,735 |
3,656 |
3,692 |
+0.14% |
172,900 |
2024/2/21 |
3,721 |
3,741 |
3,672 |
3,687 |
-1.39% |
169,300 |
2024/2/20 |
3,755 |
3,760 |
3,720 |
3,739 |
+0.19% |
170,100 |
2024/2/19 |
3,797 |
3,797 |
3,726 |
3,732 |
-2.00% |
169,500 |
2024/2/16 |
3,846 |
3,881 |
3,792 |
3,808 |
-0.78% |
150,400 |
2024/2/15 |
3,766 |
3,846 |
3,742 |
3,838 |
+2.29% |
159,800 |
2024/2/14 |
3,759 |
3,766 |
3,720 |
3,752 |
-0.05% |
128,300 |
2024/2/13 |
3,684 |
3,759 |
3,656 |
3,754 |
+2.85% |
167,600 |
2024/2/9 |
3,643 |
3,684 |
3,624 |
3,650 |
+0.47% |
172,600 |
2024/2/8 |
3,660 |
3,686 |
3,614 |
3,633 |
-0.85% |
210,900 |
2024/2/7 |
3,636 |
3,676 |
3,614 |
3,664 |
+0.19% |
184,800 |
2024/2/6 |
3,761 |
3,765 |
3,654 |
3,657 |
-3.02% |
247,500 |
2024/2/5 |
3,766 |
3,802 |
3,720 |
3,771 |
+2.47% |
328,100 |
2024/2/2 |
3,620 |
3,746 |
3,574 |
3,680 |
+6.76% |
513,900 |
2024/2/1 |
3,435 |
3,464 |
3,394 |
3,447 |
+1.06% |
274,900 |
2024/1/31 |
3,375 |
3,411 |
3,370 |
3,411 |
+0.71% |
125,400 |
2024/1/30 |
3,375 |
3,392 |
3,366 |
3,387 |
+0.15% |
94,700 |
2024/1/29 |
3,361 |
3,398 |
3,358 |
3,382 |
+0.39% |
81,000 |
|