日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,322 |
3,375 |
3,268 |
3,344 |
+0.66% |
739,300 |
2024/7/25 |
3,399 |
3,409 |
3,322 |
3,322 |
-3.68% |
858,500 |
2024/7/24 |
3,500 |
3,527 |
3,438 |
3,449 |
-2.02% |
570,500 |
2024/7/23 |
3,497 |
3,566 |
3,481 |
3,520 |
+1.82% |
627,700 |
2024/7/22 |
3,474 |
3,491 |
3,436 |
3,457 |
-0.52% |
515,000 |
2024/7/19 |
3,440 |
3,481 |
3,430 |
3,475 |
+0.20% |
461,300 |
2024/7/18 |
3,438 |
3,491 |
3,428 |
3,468 |
+1.17% |
608,400 |
2024/7/17 |
3,469 |
3,479 |
3,424 |
3,428 |
+0.03% |
437,400 |
2024/7/16 |
3,381 |
3,446 |
3,371 |
3,427 |
+1.33% |
413,000 |
2024/7/12 |
3,378 |
3,426 |
3,343 |
3,382 |
-0.12% |
1,040,300 |
2024/7/11 |
3,408 |
3,425 |
3,379 |
3,386 |
+0.36% |
516,200 |
2024/7/10 |
3,325 |
3,396 |
3,321 |
3,374 |
+0.21% |
735,100 |
2024/7/9 |
3,351 |
3,393 |
3,311 |
3,367 |
+0.36% |
878,900 |
2024/7/8 |
3,400 |
3,415 |
3,352 |
3,355 |
-2.16% |
582,100 |
2024/7/5 |
3,484 |
3,512 |
3,423 |
3,429 |
-0.64% |
734,600 |
2024/7/4 |
3,416 |
3,469 |
3,416 |
3,451 |
+0.55% |
476,800 |
2024/7/3 |
3,342 |
3,433 |
3,340 |
3,432 |
+2.66% |
869,700 |
2024/7/2 |
3,285 |
3,346 |
3,285 |
3,343 |
+0.69% |
736,500 |
2024/7/1 |
3,335 |
3,374 |
3,304 |
3,320 |
-0.24% |
626,500 |
2024/6/28 |
3,292 |
3,328 |
3,280 |
3,328 |
+2.18% |
767,900 |
2024/6/27 |
3,227 |
3,257 |
3,192 |
3,257 |
+0.25% |
719,700 |
2024/6/26 |
3,227 |
3,264 |
3,210 |
3,249 |
-0.06% |
828,400 |
2024/6/25 |
3,220 |
3,261 |
3,205 |
3,251 |
+1.15% |
604,900 |
2024/6/24 |
3,237 |
3,256 |
3,189 |
3,214 |
-0.09% |
638,800 |
2024/6/21 |
3,260 |
3,288 |
3,187 |
3,217 |
-1.95% |
1,603,500 |
2024/6/20 |
3,300 |
3,324 |
3,263 |
3,281 |
-1.29% |
494,300 |
2024/6/19 |
3,351 |
3,367 |
3,306 |
3,324 |
-1.13% |
694,900 |
2024/6/18 |
3,351 |
3,364 |
3,319 |
3,362 |
+1.39% |
721,600 |
2024/6/17 |
3,323 |
3,372 |
3,302 |
3,316 |
-1.60% |
702,400 |
2024/6/14 |
3,317 |
3,391 |
3,305 |
3,370 |
+0.57% |
1,395,200 |
2024/6/13 |
3,399 |
3,407 |
3,338 |
3,351 |
-0.71% |
550,200 |
2024/6/12 |
3,403 |
3,410 |
3,357 |
3,375 |
-1.86% |
645,700 |
2024/6/11 |
3,449 |
3,471 |
3,416 |
3,439 |
+0.26% |
609,900 |
2024/6/10 |
3,364 |
3,438 |
3,364 |
3,430 |
+2.73% |
649,000 |
2024/6/7 |
3,372 |
3,396 |
3,298 |
3,339 |
-0.83% |
712,900 |
2024/6/6 |
3,329 |
3,426 |
3,320 |
3,367 |
+4.34% |
1,304,400 |
2024/6/5 |
3,241 |
3,270 |
3,180 |
3,227 |
-4.27% |
1,554,900 |
2024/6/4 |
3,393 |
3,398 |
3,309 |
3,371 |
-2.03% |
1,188,400 |
2024/6/3 |
3,430 |
3,441 |
3,368 |
3,441 |
+1.06% |
728,400 |
2024/5/31 |
3,381 |
3,410 |
3,347 |
3,405 |
+1.64% |
831,000 |
2024/5/30 |
3,311 |
3,357 |
3,262 |
3,350 |
+0.57% |
704,600 |
2024/5/29 |
3,399 |
3,410 |
3,314 |
3,331 |
-0.89% |
661,500 |
2024/5/28 |
3,379 |
3,385 |
3,347 |
3,361 |
+0.69% |
527,900 |
2024/5/27 |
3,302 |
3,339 |
3,275 |
3,338 |
+2.61% |
600,100 |
2024/5/24 |
3,195 |
3,267 |
3,191 |
3,253 |
+0.00% |
605,100 |
2024/5/23 |
3,232 |
3,253 |
3,151 |
3,253 |
+0.03% |
792,400 |
2024/5/22 |
3,265 |
3,298 |
3,237 |
3,252 |
-0.06% |
734,900 |
2024/5/21 |
3,282 |
3,310 |
3,240 |
3,254 |
-1.69% |
1,115,700 |
2024/5/20 |
3,269 |
3,395 |
3,269 |
3,310 |
+1.94% |
1,608,700 |
2024/5/17 |
3,136 |
3,257 |
3,131 |
3,247 |
+1.28% |
1,487,200 |
2024/5/16 |
3,156 |
3,259 |
2,995.5 |
3,206 |
+11.75% |
3,783,200 |
2024/5/15 |
2,945 |
2,964 |
2,855 |
2,869 |
-1.66% |
838,200 |
2024/5/14 |
2,891 |
2,942.5 |
2,885.5 |
2,917.5 |
-0.53% |
601,700 |
2024/5/13 |
2,899.5 |
2,934 |
2,874 |
2,933 |
-0.56% |
542,000 |
2024/5/10 |
2,951.5 |
2,987.5 |
2,932.5 |
2,949.5 |
+0.85% |
633,300 |
2024/5/9 |
2,865 |
2,935 |
2,860.5 |
2,924.5 |
+2.24% |
697,000 |
2024/5/8 |
2,950 |
2,956 |
2,848.5 |
2,860.5 |
-4.27% |
895,500 |
2024/5/7 |
3,000 |
3,042 |
2,987.5 |
2,988 |
+0.23% |
831,200 |
2024/5/2 |
2,953.5 |
3,007 |
2,953 |
2,981 |
+0.93% |
708,700 |
2024/5/1 |
2,932 |
2,972.5 |
2,904 |
2,953.5 |
+0.92% |
1,337,800 |
2024/4/30 |
2,892.5 |
2,930 |
2,856 |
2,926.5 |
+1.54% |
662,700 |
2024/4/26 |
2,812 |
2,882 |
2,795 |
2,882 |
+2.27% |
886,900 |
2024/4/25 |
2,928 |
2,928 |
2,815.5 |
2,818 |
-3.77% |
997,700 |
2024/4/24 |
2,914 |
2,933.5 |
2,890.5 |
2,928.5 |
+0.24% |
989,600 |
2024/4/23 |
2,946 |
2,987.5 |
2,918.5 |
2,921.5 |
-0.87% |
763,500 |
2024/4/22 |
2,932.5 |
2,951 |
2,889.5 |
2,947 |
+2.24% |
677,800 |
2024/4/19 |
2,881 |
2,910.5 |
2,825 |
2,882.5 |
-1.08% |
832,500 |
2024/4/18 |
2,837 |
2,925.5 |
2,832 |
2,914 |
+2.73% |
735,400 |
2024/4/17 |
2,894.5 |
2,900 |
2,830.5 |
2,836.5 |
-2.00% |
585,600 |
2024/4/16 |
2,965.5 |
2,977.5 |
2,868 |
2,894.5 |
-3.37% |
893,000 |
2024/4/15 |
2,974 |
2,999.5 |
2,957 |
2,995.5 |
-1.27% |
590,300 |
2024/4/12 |
3,030 |
3,037 |
2,983.5 |
3,034 |
+1.00% |
963,900 |
2024/4/11 |
2,949 |
3,007 |
2,925.5 |
3,004 |
+0.49% |
712,400 |
2024/4/10 |
3,048 |
3,054 |
2,971.5 |
2,989.5 |
-2.43% |
788,600 |
2024/4/9 |
3,047 |
3,073 |
3,016 |
3,064 |
+1.16% |
444,600 |
2024/4/8 |
2,958.5 |
3,029 |
2,941.5 |
3,029 |
+2.59% |
769,200 |
2024/4/5 |
2,935 |
2,967.5 |
2,888.5 |
2,952.5 |
-3.36% |
1,559,900 |
2024/4/4 |
3,061 |
3,125 |
3,051 |
3,055 |
+1.39% |
777,000 |
2024/4/3 |
3,038 |
3,049 |
2,998 |
3,013 |
-1.41% |
1,058,100 |
2024/4/2 |
3,015 |
3,080 |
2,994.5 |
3,056 |
+0.39% |
1,092,300 |
2024/4/1 |
3,201 |
3,209 |
3,032 |
3,044 |
-4.16% |
1,213,200 |
2024/3/29 |
3,154 |
3,197 |
3,138 |
3,176 |
+2.22% |
1,151,600 |
2024/3/28 |
3,151 |
3,182 |
3,096 |
3,107 |
-4.96% |
801,200 |
2024/3/27 |
3,270 |
3,303 |
3,253 |
3,269 |
+0.58% |
1,008,600 |
2024/3/26 |
3,265 |
3,265 |
3,202 |
3,250 |
-0.49% |
703,000 |
2024/3/25 |
3,256 |
3,300 |
3,234 |
3,266 |
-0.18% |
668,900 |
2024/3/22 |
3,240 |
3,274 |
3,230 |
3,272 |
+0.49% |
789,300 |
2024/3/21 |
3,285 |
3,290 |
3,209 |
3,256 |
+0.46% |
1,029,000 |
2024/3/19 |
3,103 |
3,242 |
3,092 |
3,241 |
+5.33% |
1,395,100 |
2024/3/18 |
3,032 |
3,085 |
2,998.5 |
3,077 |
+2.86% |
745,000 |
2024/3/15 |
2,950 |
3,009 |
2,950 |
2,991.5 |
-0.52% |
638,300 |
2024/3/14 |
2,994 |
3,007 |
2,946 |
3,007 |
+0.43% |
633,900 |
2024/3/13 |
3,084 |
3,114 |
2,916 |
2,994 |
-2.22% |
1,081,800 |
2024/3/12 |
3,003 |
3,075 |
2,965.5 |
3,062 |
+0.82% |
881,600 |
2024/3/11 |
3,060 |
3,072 |
3,003 |
3,037 |
-0.75% |
1,017,500 |
2024/3/8 |
3,076 |
3,105 |
3,024 |
3,060 |
-0.26% |
1,260,200 |
2024/3/7 |
3,069 |
3,141 |
3,031 |
3,068 |
+0.82% |
1,144,900 |
2024/3/6 |
2,998 |
3,055 |
2,991 |
3,043 |
+2.23% |
1,092,600 |
2024/3/5 |
2,973.5 |
2,995 |
2,947 |
2,976.5 |
+0.56% |
729,200 |
2024/3/4 |
2,990.5 |
2,995 |
2,922 |
2,960 |
-0.60% |
913,800 |
2024/3/1 |
2,912 |
2,988 |
2,907.5 |
2,978 |
+2.27% |
662,000 |
2024/2/29 |
2,877 |
2,936 |
2,874 |
2,912 |
+1.46% |
635,300 |
2024/2/28 |
2,862 |
2,891.5 |
2,824 |
2,870 |
+1.02% |
647,000 |
2024/2/27 |
2,857 |
2,894.5 |
2,841 |
2,841 |
-1.18% |
666,200 |
2024/2/26 |
2,870.5 |
2,907.5 |
2,855 |
2,875 |
+0.67% |
714,800 |
2024/2/22 |
2,876 |
2,878.5 |
2,825.5 |
2,856 |
-0.21% |
790,900 |
2024/2/21 |
2,840 |
2,884.5 |
2,822 |
2,862 |
+1.49% |
663,200 |
2024/2/20 |
2,812 |
2,843 |
2,800.5 |
2,820 |
+1.04% |
581,900 |
2024/2/19 |
2,721 |
2,792 |
2,720.5 |
2,791 |
+2.93% |
569,600 |
2024/2/16 |
2,690.5 |
2,753.5 |
2,681 |
2,711.5 |
+0.89% |
1,039,100 |
2024/2/15 |
2,748 |
2,753 |
2,687 |
2,687.5 |
-1.38% |
804,500 |
2024/2/14 |
2,731.5 |
2,768.5 |
2,690.5 |
2,725 |
-2.03% |
1,410,000 |
2024/2/13 |
2,767 |
2,794 |
2,703 |
2,781.5 |
+1.79% |
844,000 |
2024/2/9 |
2,771 |
2,777 |
2,717.5 |
2,732.5 |
-0.64% |
783,100 |
2024/2/8 |
2,705 |
2,767 |
2,699 |
2,750 |
+1.07% |
910,000 |
2024/2/7 |
2,693.5 |
2,732 |
2,692 |
2,721 |
+0.65% |
656,700 |
2024/2/6 |
2,745 |
2,750 |
2,700 |
2,703.5 |
-1.89% |
718,200 |
2024/2/5 |
2,731 |
2,760.5 |
2,702 |
2,755.5 |
+1.14% |
658,700 |
2024/2/2 |
2,760.5 |
2,760.5 |
2,702 |
2,724.5 |
-0.55% |
619,400 |
2024/2/1 |
2,747 |
2,763.5 |
2,717.5 |
2,739.5 |
-0.74% |
723,600 |
2024/1/31 |
2,735 |
2,760 |
2,703.5 |
2,760 |
+0.35% |
1,196,000 |
2024/1/30 |
2,800 |
2,807 |
2,750 |
2,750.5 |
-1.33% |
468,700 |
2024/1/29 |
2,761 |
2,819 |
2,761 |
2,787.5 |
+1.00% |
589,400 |
|