日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,055 |
4,105 |
3,915 |
4,035 |
-1.47% |
94,500 |
2024/7/25 |
4,130 |
4,250 |
4,095 |
4,095 |
-5.65% |
196,200 |
2024/7/24 |
4,545 |
4,595 |
4,330 |
4,340 |
-4.51% |
70,000 |
2024/7/23 |
4,360 |
4,545 |
4,360 |
4,545 |
+2.94% |
47,000 |
2024/7/22 |
4,555 |
4,565 |
4,355 |
4,415 |
-3.29% |
77,800 |
2024/7/19 |
4,520 |
4,565 |
4,455 |
4,565 |
+0.88% |
43,400 |
2024/7/18 |
4,530 |
4,605 |
4,490 |
4,525 |
-1.63% |
43,500 |
2024/7/17 |
4,735 |
4,750 |
4,590 |
4,600 |
-1.71% |
56,900 |
2024/7/16 |
4,595 |
4,740 |
4,570 |
4,680 |
+1.85% |
71,400 |
2024/7/12 |
4,465 |
4,620 |
4,460 |
4,595 |
+2.45% |
172,000 |
2024/7/11 |
4,450 |
4,545 |
4,440 |
4,485 |
-0.44% |
69,100 |
2024/7/10 |
4,695 |
4,700 |
4,445 |
4,505 |
-4.35% |
140,800 |
2024/7/9 |
4,765 |
4,870 |
4,705 |
4,710 |
-2.38% |
74,100 |
2024/7/8 |
4,800 |
4,925 |
4,745 |
4,825 |
+3.76% |
94,700 |
2024/7/5 |
4,795 |
4,850 |
4,650 |
4,650 |
-3.02% |
108,100 |
2024/7/4 |
4,755 |
4,990 |
4,745 |
4,795 |
+0.31% |
201,000 |
2024/7/3 |
4,755 |
4,835 |
4,700 |
4,780 |
+0.63% |
121,900 |
2024/7/2 |
4,655 |
4,815 |
4,555 |
4,750 |
+2.15% |
152,600 |
2024/7/1 |
5,070 |
5,080 |
4,550 |
4,650 |
-10.06% |
333,700 |
2024/6/28 |
5,120 |
5,280 |
5,120 |
5,170 |
+1.37% |
145,500 |
2024/6/27 |
4,745 |
5,180 |
4,725 |
5,100 |
+7.82% |
286,500 |
2024/6/26 |
4,670 |
4,745 |
4,580 |
4,730 |
+1.83% |
81,300 |
2024/6/25 |
4,680 |
4,720 |
4,610 |
4,645 |
-0.75% |
80,100 |
2024/6/24 |
4,600 |
4,725 |
4,540 |
4,680 |
+0.97% |
90,000 |
2024/6/21 |
4,755 |
4,765 |
4,635 |
4,635 |
-1.80% |
95,000 |
2024/6/20 |
4,555 |
4,720 |
4,555 |
4,720 |
+4.31% |
81,000 |
2024/6/19 |
4,765 |
4,800 |
4,525 |
4,525 |
-4.13% |
114,100 |
2024/6/18 |
4,715 |
4,760 |
4,520 |
4,720 |
-1.36% |
199,200 |
2024/6/17 |
4,775 |
4,860 |
4,720 |
4,785 |
+0.31% |
251,000 |
2024/6/14 |
4,455 |
4,775 |
4,455 |
4,770 |
+5.41% |
280,700 |
2024/6/13 |
4,555 |
4,655 |
4,405 |
4,525 |
+0.44% |
203,500 |
2024/6/12 |
4,285 |
4,505 |
4,250 |
4,505 |
+6.88% |
276,100 |
2024/6/11 |
4,200 |
4,315 |
4,170 |
4,215 |
+1.08% |
149,900 |
2024/6/10 |
4,150 |
4,175 |
4,090 |
4,170 |
+0.00% |
89,100 |
2024/6/7 |
4,170 |
4,195 |
4,065 |
4,170 |
+0.48% |
62,500 |
2024/6/6 |
4,190 |
4,205 |
4,090 |
4,150 |
-3.04% |
94,600 |
2024/6/5 |
4,000 |
4,320 |
3,920 |
4,280 |
+6.47% |
218,000 |
2024/6/4 |
4,080 |
4,110 |
3,980 |
4,020 |
-0.62% |
65,200 |
2024/6/3 |
3,950 |
4,115 |
3,860 |
4,045 |
+2.28% |
107,000 |
2024/5/31 |
3,950 |
4,070 |
3,900 |
3,955 |
+1.15% |
146,400 |
2024/5/30 |
3,935 |
3,965 |
3,700 |
3,910 |
-5.67% |
283,800 |
2024/5/29 |
4,170 |
4,220 |
4,045 |
4,145 |
-0.60% |
300,800 |
2024/5/28 |
3,760 |
4,210 |
3,690 |
4,170 |
+10.61% |
542,200 |
2024/5/27 |
3,470 |
3,810 |
3,470 |
3,770 |
+9.12% |
242,600 |
2024/5/24 |
3,280 |
3,460 |
3,170 |
3,455 |
+5.98% |
160,200 |
2024/5/23 |
3,310 |
3,325 |
3,185 |
3,260 |
+2.84% |
70,500 |
2024/5/22 |
3,215 |
3,250 |
3,130 |
3,170 |
-1.86% |
70,800 |
2024/5/21 |
3,315 |
3,335 |
3,230 |
3,230 |
-2.27% |
63,100 |
2024/5/20 |
3,370 |
3,415 |
3,300 |
3,305 |
-1.93% |
50,600 |
2024/5/17 |
3,380 |
3,400 |
3,280 |
3,370 |
+0.30% |
57,500 |
2024/5/16 |
3,400 |
3,475 |
3,285 |
3,360 |
-1.47% |
105,200 |
2024/5/15 |
3,615 |
3,640 |
3,410 |
3,410 |
-5.54% |
85,600 |
2024/5/14 |
3,665 |
3,770 |
3,565 |
3,610 |
-3.35% |
98,700 |
2024/5/13 |
3,695 |
3,830 |
3,655 |
3,735 |
+1.91% |
218,700 |
2024/5/10 |
3,650 |
3,750 |
3,475 |
3,665 |
+6.54% |
387,400 |
2024/5/9 |
3,440 |
3,480 |
3,355 |
3,440 |
+0.44% |
131,700 |
2024/5/8 |
3,395 |
3,475 |
3,380 |
3,425 |
+0.74% |
107,600 |
2024/5/7 |
3,320 |
3,400 |
3,305 |
3,400 |
+4.29% |
75,700 |
2024/5/2 |
3,220 |
3,265 |
3,195 |
3,260 |
+1.88% |
59,800 |
2024/5/1 |
3,230 |
3,250 |
3,165 |
3,200 |
-1.99% |
109,500 |
2024/4/30 |
3,310 |
3,310 |
3,220 |
3,265 |
+0.62% |
42,700 |
2024/4/26 |
3,215 |
3,290 |
3,190 |
3,245 |
+1.41% |
70,800 |
2024/4/25 |
3,310 |
3,325 |
3,180 |
3,200 |
-1.69% |
76,700 |
2024/4/24 |
3,300 |
3,300 |
3,220 |
3,255 |
-0.31% |
49,200 |
2024/4/23 |
3,290 |
3,350 |
3,245 |
3,265 |
+0.77% |
53,900 |
2024/4/22 |
3,200 |
3,245 |
3,100 |
3,240 |
+0.93% |
101,700 |
2024/4/19 |
3,245 |
3,305 |
3,175 |
3,210 |
-2.28% |
142,000 |
2024/4/18 |
3,150 |
3,335 |
3,135 |
3,285 |
+3.14% |
119,100 |
2024/4/17 |
3,200 |
3,285 |
3,170 |
3,185 |
-0.16% |
145,900 |
2024/4/16 |
3,265 |
3,310 |
3,120 |
3,190 |
-4.35% |
215,400 |
2024/4/15 |
3,400 |
3,455 |
3,300 |
3,335 |
-2.49% |
117,800 |
2024/4/12 |
3,460 |
3,485 |
3,355 |
3,420 |
-1.16% |
96,700 |
2024/4/11 |
3,395 |
3,495 |
3,350 |
3,460 |
+1.91% |
102,200 |
2024/4/10 |
3,370 |
3,430 |
3,325 |
3,395 |
+0.15% |
79,700 |
2024/4/9 |
3,390 |
3,480 |
3,360 |
3,390 |
+0.74% |
87,900 |
2024/4/8 |
3,410 |
3,500 |
3,360 |
3,365 |
+1.36% |
162,200 |
2024/4/5 |
3,570 |
3,570 |
3,300 |
3,320 |
-8.67% |
312,700 |
2024/4/4 |
3,735 |
3,790 |
3,610 |
3,635 |
-1.89% |
148,400 |
2024/4/3 |
3,705 |
3,775 |
3,655 |
3,705 |
-1.85% |
148,700 |
2024/4/2 |
3,775 |
3,845 |
3,730 |
3,775 |
-0.40% |
141,200 |
2024/4/1 |
4,000 |
4,010 |
3,720 |
3,790 |
-2.07% |
191,900 |
2024/3/29 |
3,780 |
3,900 |
3,755 |
3,870 |
+3.20% |
120,700 |
2024/3/28 |
3,775 |
3,940 |
3,675 |
3,750 |
-0.27% |
170,700 |
2024/3/27 |
3,735 |
3,820 |
3,730 |
3,760 |
-0.13% |
139,100 |
2024/3/26 |
3,580 |
3,840 |
3,540 |
3,765 |
+4.87% |
240,200 |
2024/3/25 |
3,695 |
3,720 |
3,555 |
3,590 |
-3.49% |
192,800 |
2024/3/22 |
3,725 |
3,745 |
3,560 |
3,720 |
-0.27% |
180,800 |
2024/3/21 |
3,765 |
3,795 |
3,690 |
3,730 |
+1.08% |
118,900 |
2024/3/19 |
3,780 |
3,805 |
3,530 |
3,690 |
-2.51% |
186,800 |
2024/3/18 |
3,730 |
3,870 |
3,705 |
3,785 |
+3.42% |
258,100 |
2024/3/15 |
3,480 |
3,680 |
3,480 |
3,660 |
+4.42% |
235,400 |
2024/3/14 |
3,375 |
3,505 |
3,360 |
3,505 |
+3.09% |
117,300 |
2024/3/13 |
3,335 |
3,465 |
3,335 |
3,400 |
+1.95% |
138,200 |
2024/3/12 |
3,215 |
3,370 |
3,180 |
3,335 |
+0.91% |
101,500 |
2024/3/11 |
3,345 |
3,475 |
3,205 |
3,305 |
-3.08% |
226,200 |
2024/3/8 |
3,340 |
3,550 |
3,320 |
3,410 |
+0.74% |
208,100 |
2024/3/7 |
3,385 |
3,465 |
3,355 |
3,385 |
+0.74% |
267,500 |
2024/3/6 |
3,345 |
3,395 |
3,275 |
3,360 |
-1.32% |
259,900 |
2024/3/5 |
3,590 |
3,590 |
3,380 |
3,405 |
-5.55% |
336,400 |
2024/3/4 |
3,845 |
3,895 |
3,605 |
3,605 |
-4.63% |
364,800 |
2024/3/1 |
3,465 |
3,785 |
3,465 |
3,780 |
+9.25% |
300,600 |
2024/2/29 |
3,565 |
3,565 |
3,455 |
3,460 |
-3.35% |
69,700 |
2024/2/28 |
3,575 |
3,625 |
3,510 |
3,580 |
+1.56% |
89,300 |
2024/2/27 |
3,540 |
3,605 |
3,460 |
3,525 |
+1.59% |
134,200 |
2024/2/26 |
3,365 |
3,520 |
3,335 |
3,470 |
+2.66% |
175,100 |
2024/2/22 |
3,450 |
3,480 |
3,350 |
3,380 |
-1.60% |
175,300 |
2024/2/21 |
3,615 |
3,670 |
3,415 |
3,435 |
-4.98% |
198,100 |
2024/2/20 |
3,695 |
3,735 |
3,550 |
3,615 |
-1.50% |
218,900 |
2024/2/19 |
3,340 |
3,700 |
3,305 |
3,670 |
+9.55% |
361,300 |
2024/2/16 |
3,555 |
3,580 |
3,340 |
3,350 |
-5.63% |
375,700 |
2024/2/15 |
3,800 |
3,845 |
3,470 |
3,550 |
-4.05% |
756,300 |
2024/2/14 |
3,700 |
3,700 |
3,700 |
3,700 |
+23.33% |
53,700 |
2024/2/13 |
3,055 |
3,090 |
2,960 |
3,000 |
-4.00% |
287,800 |
2024/2/9 |
3,180 |
3,250 |
3,085 |
3,125 |
+0.32% |
161,100 |
2024/2/8 |
3,125 |
3,175 |
3,070 |
3,115 |
-0.64% |
71,900 |
2024/2/7 |
3,200 |
3,205 |
3,120 |
3,135 |
-2.79% |
86,300 |
2024/2/6 |
3,220 |
3,255 |
3,175 |
3,225 |
+0.16% |
118,500 |
2024/2/5 |
3,175 |
3,220 |
3,060 |
3,220 |
+1.58% |
149,700 |
2024/2/2 |
2,907 |
3,170 |
2,885 |
3,170 |
+10.96% |
239,700 |
2024/2/1 |
2,886 |
2,914 |
2,821 |
2,857 |
-1.45% |
68,900 |
2024/1/31 |
2,901 |
2,931 |
2,855 |
2,899 |
-0.51% |
82,200 |
2024/1/30 |
2,959 |
2,973 |
2,912 |
2,914 |
-1.19% |
84,500 |
2024/1/29 |
3,025 |
3,055 |
2,943 |
2,949 |
+0.20% |
168,700 |
|