日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,405 |
4,510 |
4,360 |
4,380 |
-0.34% |
100,400 |
2024/7/25 |
4,520 |
4,520 |
4,370 |
4,395 |
-5.38% |
182,800 |
2024/7/24 |
4,815 |
4,850 |
4,630 |
4,645 |
-2.62% |
133,300 |
2024/7/23 |
4,815 |
4,855 |
4,740 |
4,770 |
-0.73% |
124,000 |
2024/7/22 |
4,640 |
4,810 |
4,625 |
4,805 |
+2.34% |
135,300 |
2024/7/19 |
4,710 |
4,720 |
4,615 |
4,695 |
-0.74% |
86,400 |
2024/7/18 |
4,785 |
4,855 |
4,720 |
4,730 |
-2.27% |
152,200 |
2024/7/17 |
4,625 |
4,885 |
4,615 |
4,840 |
+6.26% |
345,400 |
2024/7/16 |
4,655 |
4,695 |
4,530 |
4,555 |
-1.19% |
207,300 |
2024/7/12 |
4,470 |
4,640 |
4,455 |
4,610 |
+1.54% |
127,600 |
2024/7/11 |
4,460 |
4,540 |
4,375 |
4,540 |
+2.71% |
127,800 |
2024/7/10 |
4,440 |
4,470 |
4,390 |
4,420 |
-0.45% |
71,800 |
2024/7/9 |
4,500 |
4,510 |
4,340 |
4,440 |
-1.00% |
162,300 |
2024/7/8 |
4,560 |
4,640 |
4,450 |
4,485 |
-0.77% |
204,200 |
2024/7/5 |
4,540 |
4,610 |
4,495 |
4,520 |
-1.31% |
121,100 |
2024/7/4 |
4,505 |
4,580 |
4,465 |
4,580 |
+3.04% |
108,400 |
2024/7/3 |
4,480 |
4,480 |
4,395 |
4,445 |
-1.22% |
131,300 |
2024/7/2 |
4,585 |
4,615 |
4,460 |
4,500 |
-0.77% |
118,800 |
2024/7/1 |
4,555 |
4,660 |
4,490 |
4,535 |
+1.11% |
153,400 |
2024/6/28 |
4,505 |
4,525 |
4,430 |
4,485 |
-0.11% |
77,700 |
2024/6/27 |
4,405 |
4,535 |
4,365 |
4,490 |
+1.35% |
76,600 |
2024/6/26 |
4,450 |
4,470 |
4,410 |
4,430 |
-0.78% |
50,300 |
2024/6/25 |
4,480 |
4,535 |
4,445 |
4,465 |
+0.34% |
76,100 |
2024/6/24 |
4,385 |
4,455 |
4,320 |
4,450 |
+2.65% |
62,900 |
2024/6/21 |
4,315 |
4,410 |
4,315 |
4,335 |
-1.14% |
44,800 |
2024/6/20 |
4,270 |
4,395 |
4,245 |
4,385 |
+2.69% |
100,800 |
2024/6/19 |
4,245 |
4,320 |
4,210 |
4,270 |
+0.71% |
66,400 |
2024/6/18 |
4,300 |
4,335 |
4,235 |
4,240 |
-0.93% |
50,600 |
2024/6/17 |
4,390 |
4,395 |
4,250 |
4,280 |
-2.62% |
97,800 |
2024/6/14 |
4,250 |
4,400 |
4,250 |
4,395 |
+4.02% |
78,800 |
2024/6/13 |
4,375 |
4,395 |
4,225 |
4,225 |
-2.87% |
79,400 |
2024/6/12 |
4,440 |
4,480 |
4,335 |
4,350 |
-2.68% |
93,600 |
2024/6/11 |
4,345 |
4,475 |
4,325 |
4,470 |
+2.88% |
100,200 |
2024/6/10 |
4,415 |
4,420 |
4,310 |
4,345 |
-1.59% |
59,600 |
2024/6/7 |
4,365 |
4,450 |
4,275 |
4,415 |
+1.15% |
98,100 |
2024/6/6 |
4,400 |
4,455 |
4,355 |
4,365 |
+0.92% |
99,500 |
2024/6/5 |
4,350 |
4,380 |
4,245 |
4,325 |
-0.57% |
114,300 |
2024/6/4 |
4,195 |
4,370 |
4,195 |
4,350 |
+4.32% |
118,300 |
2024/6/3 |
4,250 |
4,250 |
4,160 |
4,170 |
-1.77% |
78,900 |
2024/5/31 |
4,020 |
4,260 |
4,020 |
4,245 |
+6.26% |
154,700 |
2024/5/30 |
3,980 |
4,065 |
3,950 |
3,995 |
-0.99% |
122,100 |
2024/5/29 |
4,125 |
4,280 |
4,030 |
4,035 |
-3.00% |
110,200 |
2024/5/28 |
4,165 |
4,270 |
4,150 |
4,160 |
-0.12% |
124,900 |
2024/5/27 |
4,255 |
4,265 |
4,085 |
4,165 |
-3.14% |
315,200 |
2024/5/24 |
4,405 |
4,405 |
4,280 |
4,300 |
-3.59% |
159,300 |
2024/5/23 |
4,555 |
4,580 |
4,460 |
4,460 |
-2.09% |
90,000 |
2024/5/22 |
4,465 |
4,595 |
4,435 |
4,555 |
+2.71% |
121,400 |
2024/5/21 |
4,605 |
4,620 |
4,425 |
4,435 |
-4.00% |
191,200 |
2024/5/20 |
4,705 |
4,765 |
4,580 |
4,620 |
-1.07% |
167,700 |
2024/5/17 |
4,545 |
4,685 |
4,505 |
4,670 |
+3.09% |
211,900 |
2024/5/16 |
4,575 |
4,595 |
4,400 |
4,530 |
+1.80% |
174,600 |
2024/5/15 |
4,480 |
4,500 |
4,375 |
4,450 |
-3.26% |
267,400 |
2024/5/14 |
4,405 |
4,675 |
4,330 |
4,600 |
+9.65% |
889,700 |
2024/5/13 |
4,235 |
4,310 |
4,170 |
4,195 |
-1.06% |
317,700 |
2024/5/10 |
4,090 |
4,310 |
4,060 |
4,240 |
+1.31% |
484,200 |
2024/5/9 |
3,770 |
4,210 |
3,755 |
4,185 |
+12.50% |
715,100 |
2024/5/8 |
3,705 |
3,770 |
3,680 |
3,720 |
-0.27% |
128,500 |
2024/5/7 |
3,890 |
3,890 |
3,705 |
3,730 |
-3.12% |
205,700 |
2024/5/2 |
3,790 |
3,915 |
3,750 |
3,850 |
+1.58% |
194,900 |
2024/5/1 |
3,735 |
3,790 |
3,695 |
3,790 |
+1.61% |
160,400 |
2024/4/30 |
3,645 |
3,740 |
3,610 |
3,730 |
+1.63% |
154,100 |
2024/4/26 |
3,650 |
3,670 |
3,595 |
3,670 |
+0.69% |
92,900 |
2024/4/25 |
3,660 |
3,660 |
3,590 |
3,645 |
-0.55% |
114,600 |
2024/4/24 |
3,615 |
3,665 |
3,575 |
3,665 |
+2.95% |
132,100 |
2024/4/23 |
3,605 |
3,630 |
3,525 |
3,560 |
-1.93% |
125,300 |
2024/4/22 |
3,455 |
3,630 |
3,455 |
3,630 |
+7.24% |
215,200 |
2024/4/19 |
3,490 |
3,520 |
3,360 |
3,385 |
-3.01% |
164,900 |
2024/4/18 |
3,480 |
3,535 |
3,455 |
3,490 |
-0.29% |
114,000 |
2024/4/17 |
3,575 |
3,575 |
3,465 |
3,500 |
-1.13% |
108,800 |
2024/4/16 |
3,525 |
3,565 |
3,470 |
3,540 |
+1.58% |
174,800 |
2024/4/15 |
3,520 |
3,570 |
3,405 |
3,485 |
-2.52% |
314,100 |
2024/4/12 |
3,660 |
3,660 |
3,545 |
3,575 |
-2.85% |
328,500 |
2024/4/11 |
3,645 |
3,740 |
3,605 |
3,680 |
+0.00% |
192,200 |
2024/4/10 |
3,800 |
3,820 |
3,680 |
3,680 |
-2.13% |
129,300 |
2024/4/9 |
3,685 |
3,780 |
3,675 |
3,760 |
+1.76% |
151,500 |
2024/4/8 |
3,975 |
4,020 |
3,610 |
3,695 |
-5.38% |
640,000 |
2024/4/5 |
3,880 |
3,975 |
3,845 |
3,905 |
-0.89% |
130,400 |
2024/4/4 |
3,870 |
3,945 |
3,840 |
3,940 |
+2.34% |
132,100 |
2024/4/3 |
3,865 |
3,945 |
3,835 |
3,850 |
-1.79% |
151,800 |
2024/4/2 |
4,030 |
4,045 |
3,850 |
3,920 |
-1.26% |
206,900 |
2024/4/1 |
4,010 |
4,025 |
3,905 |
3,970 |
-0.38% |
188,200 |
2024/3/29 |
3,895 |
4,025 |
3,890 |
3,985 |
+3.78% |
226,000 |
2024/3/28 |
3,760 |
3,890 |
3,760 |
3,840 |
+1.19% |
114,600 |
2024/3/27 |
3,790 |
3,870 |
3,785 |
3,795 |
+0.80% |
140,800 |
2024/3/26 |
3,820 |
3,830 |
3,765 |
3,765 |
-1.57% |
123,700 |
2024/3/25 |
3,865 |
3,945 |
3,825 |
3,825 |
-0.13% |
203,100 |
2024/3/22 |
3,815 |
3,875 |
3,785 |
3,830 |
+0.26% |
119,700 |
2024/3/21 |
3,800 |
3,875 |
3,775 |
3,820 |
+1.60% |
151,600 |
2024/3/19 |
3,810 |
3,840 |
3,740 |
3,760 |
-0.79% |
120,100 |
2024/3/18 |
3,765 |
3,810 |
3,735 |
3,790 |
+1.34% |
140,900 |
2024/3/15 |
3,850 |
3,850 |
3,735 |
3,740 |
-3.98% |
178,500 |
2024/3/14 |
3,830 |
3,920 |
3,770 |
3,895 |
+2.23% |
161,800 |
2024/3/13 |
3,800 |
3,870 |
3,760 |
3,810 |
+0.93% |
208,500 |
2024/3/12 |
3,685 |
3,795 |
3,555 |
3,775 |
+4.43% |
240,400 |
2024/3/11 |
3,680 |
3,710 |
3,560 |
3,615 |
-3.60% |
309,000 |
2024/3/8 |
3,780 |
3,835 |
3,715 |
3,750 |
-2.47% |
237,200 |
2024/3/7 |
3,970 |
3,995 |
3,810 |
3,845 |
-4.35% |
473,100 |
2024/3/6 |
3,740 |
4,040 |
3,735 |
4,020 |
+6.07% |
1,137,600 |
2024/3/5 |
3,680 |
3,810 |
3,655 |
3,790 |
+3.41% |
292,700 |
2024/3/4 |
3,595 |
3,695 |
3,540 |
3,665 |
+1.95% |
247,200 |
2024/3/1 |
3,630 |
3,710 |
3,585 |
3,595 |
-0.96% |
216,600 |
2024/2/29 |
3,625 |
3,665 |
3,570 |
3,630 |
+0.14% |
153,800 |
2024/2/28 |
3,580 |
3,660 |
3,570 |
3,625 |
+0.97% |
233,100 |
2024/2/27 |
3,595 |
3,635 |
3,550 |
3,590 |
-1.37% |
308,100 |
2024/2/26 |
3,810 |
3,840 |
3,640 |
3,640 |
-3.19% |
670,000 |
2024/2/22 |
3,820 |
3,860 |
3,740 |
3,760 |
-0.66% |
286,200 |
2024/2/21 |
3,855 |
3,895 |
3,775 |
3,785 |
-2.20% |
312,500 |
2024/2/20 |
3,990 |
4,000 |
3,810 |
3,870 |
-3.61% |
411,100 |
2024/2/19 |
3,805 |
4,050 |
3,760 |
4,015 |
+6.50% |
525,400 |
2024/2/16 |
3,645 |
3,785 |
3,565 |
3,770 |
+2.17% |
681,500 |
2024/2/15 |
3,905 |
3,905 |
3,540 |
3,690 |
-8.78% |
1,805,600 |
2024/2/14 |
4,045 |
4,045 |
4,045 |
4,045 |
-14.75% |
63,500 |
2024/2/13 |
4,895 |
4,895 |
4,690 |
4,745 |
-1.96% |
555,400 |
2024/2/9 |
4,885 |
5,000 |
4,820 |
4,840 |
-1.22% |
292,200 |
2024/2/8 |
5,030 |
5,030 |
4,870 |
4,900 |
-2.58% |
383,100 |
2024/2/7 |
4,955 |
5,080 |
4,900 |
5,030 |
+1.51% |
384,500 |
2024/2/6 |
4,715 |
5,130 |
4,665 |
4,955 |
+5.99% |
946,800 |
2024/2/5 |
4,610 |
4,695 |
4,545 |
4,675 |
+4.47% |
324,000 |
2024/2/2 |
4,465 |
4,615 |
4,465 |
4,475 |
+1.36% |
262,400 |
2024/2/1 |
4,380 |
4,450 |
4,340 |
4,415 |
-0.79% |
147,800 |
2024/1/31 |
4,365 |
4,450 |
4,305 |
4,450 |
+1.02% |
267,000 |
2024/1/30 |
4,470 |
4,470 |
4,365 |
4,405 |
-2.44% |
249,600 |
2024/1/29 |
4,500 |
4,640 |
4,485 |
4,515 |
+2.85% |
277,600 |
|