日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,400 |
4,405 |
4,320 |
4,330 |
-1.93% |
167,100 |
2024/7/25 |
4,500 |
4,545 |
4,400 |
4,415 |
-4.13% |
150,500 |
2024/7/24 |
4,720 |
4,750 |
4,595 |
4,605 |
-3.76% |
94,500 |
2024/7/23 |
4,780 |
4,825 |
4,735 |
4,785 |
+1.38% |
46,300 |
2024/7/22 |
4,800 |
4,820 |
4,720 |
4,720 |
-1.67% |
66,700 |
2024/7/19 |
4,675 |
4,800 |
4,640 |
4,800 |
+2.56% |
85,000 |
2024/7/18 |
4,785 |
4,795 |
4,680 |
4,680 |
-3.60% |
118,000 |
2024/7/17 |
4,870 |
4,940 |
4,835 |
4,855 |
-0.31% |
86,700 |
2024/7/16 |
4,925 |
4,955 |
4,845 |
4,870 |
-1.02% |
103,500 |
2024/7/12 |
4,880 |
4,930 |
4,865 |
4,920 |
+0.31% |
72,500 |
2024/7/11 |
4,985 |
4,990 |
4,885 |
4,905 |
-0.51% |
82,200 |
2024/7/10 |
4,920 |
4,930 |
4,860 |
4,930 |
-0.10% |
88,500 |
2024/7/9 |
4,860 |
4,960 |
4,825 |
4,935 |
+2.71% |
93,900 |
2024/7/8 |
4,925 |
4,925 |
4,800 |
4,805 |
-2.44% |
146,700 |
2024/7/5 |
5,020 |
5,030 |
4,915 |
4,925 |
-2.09% |
88,600 |
2024/7/4 |
5,020 |
5,050 |
4,980 |
5,030 |
+0.40% |
115,700 |
2024/7/3 |
4,865 |
5,010 |
4,865 |
5,010 |
+2.98% |
176,700 |
2024/7/2 |
4,875 |
4,925 |
4,850 |
4,865 |
+0.31% |
112,600 |
2024/7/1 |
4,930 |
4,950 |
4,840 |
4,850 |
-1.32% |
91,600 |
2024/6/28 |
4,930 |
4,975 |
4,875 |
4,915 |
-0.30% |
96,600 |
2024/6/27 |
4,895 |
5,010 |
4,895 |
4,930 |
+1.23% |
115,000 |
2024/6/26 |
4,835 |
4,905 |
4,780 |
4,870 |
+1.04% |
119,700 |
2024/6/25 |
4,750 |
4,845 |
4,715 |
4,820 |
+1.47% |
122,200 |
2024/6/24 |
4,940 |
4,950 |
4,695 |
4,750 |
-3.26% |
219,500 |
2024/6/21 |
4,980 |
5,020 |
4,905 |
4,910 |
-2.19% |
311,400 |
2024/6/20 |
5,120 |
5,120 |
4,920 |
5,020 |
-0.99% |
185,000 |
2024/6/19 |
4,880 |
5,070 |
4,880 |
5,070 |
+3.89% |
131,500 |
2024/6/18 |
4,920 |
4,945 |
4,850 |
4,880 |
+0.51% |
69,200 |
2024/6/17 |
4,920 |
4,960 |
4,835 |
4,855 |
-1.22% |
174,200 |
2024/6/14 |
4,690 |
4,920 |
4,660 |
4,915 |
+4.69% |
211,000 |
2024/6/13 |
4,840 |
4,865 |
4,680 |
4,695 |
-1.16% |
136,900 |
2024/6/12 |
4,665 |
4,770 |
4,640 |
4,750 |
+2.37% |
133,000 |
2024/6/11 |
4,705 |
4,725 |
4,630 |
4,640 |
-1.80% |
114,200 |
2024/6/10 |
4,695 |
4,765 |
4,670 |
4,725 |
+2.05% |
105,000 |
2024/6/7 |
4,615 |
4,730 |
4,605 |
4,630 |
+0.98% |
140,800 |
2024/6/6 |
4,485 |
4,595 |
4,475 |
4,585 |
+3.03% |
87,400 |
2024/6/5 |
4,550 |
4,575 |
4,415 |
4,450 |
-2.94% |
111,000 |
2024/6/4 |
4,625 |
4,650 |
4,540 |
4,585 |
+0.11% |
99,100 |
2024/6/3 |
4,590 |
4,620 |
4,550 |
4,580 |
+0.22% |
93,800 |
2024/5/31 |
4,580 |
4,600 |
4,505 |
4,570 |
+0.77% |
120,600 |
2024/5/30 |
4,395 |
4,540 |
4,340 |
4,535 |
+2.02% |
122,600 |
2024/5/29 |
4,530 |
4,610 |
4,430 |
4,445 |
-2.09% |
136,200 |
2024/5/28 |
4,430 |
4,550 |
4,430 |
4,540 |
+1.79% |
200,700 |
2024/5/27 |
4,415 |
4,495 |
4,345 |
4,460 |
+1.48% |
130,200 |
2024/5/24 |
4,210 |
4,505 |
4,165 |
4,395 |
+3.53% |
253,000 |
2024/5/23 |
4,250 |
4,285 |
4,205 |
4,245 |
-0.47% |
115,300 |
2024/5/22 |
4,280 |
4,280 |
4,150 |
4,265 |
-1.27% |
116,900 |
2024/5/21 |
4,415 |
4,435 |
4,320 |
4,320 |
-1.37% |
96,700 |
2024/5/20 |
4,320 |
4,465 |
4,300 |
4,380 |
+2.10% |
180,200 |
2024/5/17 |
4,245 |
4,340 |
4,245 |
4,290 |
+0.35% |
159,100 |
2024/5/16 |
4,235 |
4,300 |
4,150 |
4,275 |
+4.40% |
189,800 |
2024/5/15 |
4,240 |
4,285 |
3,860 |
4,095 |
-3.19% |
332,200 |
2024/5/14 |
4,110 |
4,270 |
4,070 |
4,230 |
+2.05% |
194,500 |
2024/5/13 |
4,135 |
4,160 |
4,075 |
4,145 |
-0.36% |
110,100 |
2024/5/10 |
4,170 |
4,200 |
4,130 |
4,160 |
+0.60% |
91,900 |
2024/5/9 |
4,155 |
4,215 |
4,135 |
4,135 |
-0.48% |
51,500 |
2024/5/8 |
4,180 |
4,185 |
4,090 |
4,155 |
-0.60% |
80,900 |
2024/5/7 |
4,230 |
4,275 |
4,170 |
4,180 |
-0.95% |
63,000 |
2024/5/2 |
4,200 |
4,225 |
4,155 |
4,220 |
+0.72% |
67,100 |
2024/5/1 |
4,170 |
4,230 |
4,145 |
4,190 |
+0.36% |
127,100 |
2024/4/30 |
4,080 |
4,175 |
4,000 |
4,175 |
+3.34% |
131,000 |
2024/4/26 |
3,935 |
4,045 |
3,910 |
4,040 |
+2.02% |
137,900 |
2024/4/25 |
4,010 |
4,040 |
3,950 |
3,960 |
-1.74% |
95,100 |
2024/4/24 |
4,070 |
4,100 |
3,995 |
4,030 |
-0.12% |
133,300 |
2024/4/23 |
4,080 |
4,115 |
3,980 |
4,035 |
-0.62% |
128,500 |
2024/4/22 |
4,090 |
4,160 |
4,000 |
4,060 |
+1.00% |
150,100 |
2024/4/19 |
4,110 |
4,135 |
3,960 |
4,020 |
-2.31% |
138,900 |
2024/4/18 |
4,060 |
4,150 |
4,035 |
4,115 |
+0.24% |
89,600 |
2024/4/17 |
4,100 |
4,165 |
4,050 |
4,105 |
+1.36% |
132,300 |
2024/4/16 |
4,315 |
4,335 |
4,035 |
4,050 |
-7.22% |
257,700 |
2024/4/15 |
4,295 |
4,365 |
4,225 |
4,365 |
+0.58% |
124,000 |
2024/4/12 |
4,230 |
4,340 |
4,200 |
4,340 |
+3.21% |
161,000 |
2024/4/11 |
4,155 |
4,210 |
4,125 |
4,205 |
+0.36% |
61,900 |
2024/4/10 |
4,185 |
4,220 |
4,165 |
4,190 |
+0.24% |
93,300 |
2024/4/9 |
4,150 |
4,195 |
4,130 |
4,180 |
-0.24% |
103,200 |
2024/4/8 |
4,200 |
4,210 |
4,145 |
4,190 |
+1.21% |
117,400 |
2024/4/5 |
4,155 |
4,190 |
4,075 |
4,140 |
-1.31% |
165,600 |
2024/4/4 |
4,145 |
4,245 |
4,145 |
4,195 |
+1.21% |
141,600 |
2024/4/3 |
4,130 |
4,250 |
4,120 |
4,145 |
-0.60% |
159,200 |
2024/4/2 |
4,045 |
4,220 |
4,005 |
4,170 |
+2.96% |
208,500 |
2024/4/1 |
4,170 |
4,170 |
4,035 |
4,050 |
-2.88% |
170,900 |
2024/3/29 |
4,125 |
4,230 |
4,120 |
4,170 |
+2.58% |
271,800 |
2024/3/28 |
3,945 |
4,065 |
3,945 |
4,065 |
+1.37% |
191,100 |
2024/3/27 |
3,945 |
4,040 |
3,940 |
4,010 |
+1.91% |
154,200 |
2024/3/26 |
3,935 |
3,960 |
3,915 |
3,935 |
+0.51% |
121,900 |
2024/3/25 |
4,000 |
4,035 |
3,865 |
3,915 |
-3.09% |
211,400 |
2024/3/22 |
4,015 |
4,050 |
3,970 |
4,040 |
+1.00% |
114,200 |
2024/3/21 |
3,925 |
4,025 |
3,925 |
4,000 |
+2.17% |
163,400 |
2024/3/19 |
3,915 |
3,925 |
3,865 |
3,915 |
-1.51% |
158,100 |
2024/3/18 |
3,890 |
3,995 |
3,880 |
3,975 |
+3.92% |
158,100 |
2024/3/15 |
3,855 |
3,865 |
3,810 |
3,825 |
-0.78% |
141,600 |
2024/3/14 |
3,860 |
3,870 |
3,795 |
3,855 |
-0.13% |
114,100 |
2024/3/13 |
3,970 |
4,070 |
3,840 |
3,860 |
-1.78% |
231,800 |
2024/3/12 |
3,850 |
3,945 |
3,715 |
3,930 |
+1.16% |
329,100 |
2024/3/11 |
3,890 |
3,945 |
3,815 |
3,885 |
-1.65% |
254,900 |
2024/3/8 |
3,870 |
3,955 |
3,840 |
3,950 |
+2.20% |
284,200 |
2024/3/7 |
3,880 |
3,895 |
3,825 |
3,865 |
+0.52% |
257,800 |
2024/3/6 |
3,765 |
3,870 |
3,765 |
3,845 |
+3.22% |
416,100 |
2024/3/5 |
3,730 |
3,785 |
3,640 |
3,725 |
+3.76% |
338,200 |
2024/3/4 |
3,620 |
3,690 |
3,560 |
3,590 |
+0.56% |
336,700 |
2024/3/1 |
3,555 |
3,620 |
3,540 |
3,570 |
+2.44% |
268,600 |
2024/2/29 |
3,545 |
3,565 |
3,450 |
3,485 |
-1.83% |
266,500 |
2024/2/28 |
3,530 |
3,575 |
3,500 |
3,550 |
+4.72% |
430,500 |
2024/2/27 |
3,305 |
3,415 |
3,280 |
3,390 |
+2.57% |
237,300 |
2024/2/26 |
3,330 |
3,340 |
3,285 |
3,305 |
-0.45% |
217,700 |
2024/2/22 |
3,245 |
3,335 |
3,220 |
3,320 |
+4.08% |
316,200 |
2024/2/21 |
3,105 |
3,200 |
3,105 |
3,190 |
+3.57% |
261,300 |
2024/2/20 |
3,140 |
3,160 |
3,080 |
3,080 |
-1.75% |
151,000 |
2024/2/19 |
3,065 |
3,155 |
3,030 |
3,135 |
+2.28% |
233,000 |
2024/2/16 |
3,070 |
3,085 |
3,005 |
3,065 |
+0.66% |
356,000 |
2024/2/15 |
2,955 |
3,075 |
2,925 |
3,045 |
+10.53% |
851,500 |
2024/2/14 |
2,700 |
2,760 |
2,684 |
2,755 |
+1.18% |
378,600 |
2024/2/13 |
2,690 |
2,723 |
2,675 |
2,723 |
+1.64% |
239,600 |
2024/2/9 |
2,659 |
2,709 |
2,650 |
2,679 |
+0.56% |
175,600 |
2024/2/8 |
2,675 |
2,675 |
2,619 |
2,664 |
-0.89% |
207,500 |
2024/2/7 |
2,691 |
2,695 |
2,668 |
2,688 |
-0.48% |
125,400 |
2024/2/6 |
2,666 |
2,717 |
2,666 |
2,701 |
+1.62% |
177,600 |
2024/2/5 |
2,642 |
2,663 |
2,632 |
2,658 |
+1.14% |
109,300 |
2024/2/2 |
2,614 |
2,638 |
2,597 |
2,628 |
+0.69% |
105,400 |
2024/2/1 |
2,621 |
2,629 |
2,606 |
2,610 |
-1.51% |
106,800 |
2024/1/31 |
2,638 |
2,650 |
2,617 |
2,650 |
+0.72% |
125,000 |
2024/1/30 |
2,634 |
2,656 |
2,631 |
2,631 |
-0.11% |
126,200 |
2024/1/29 |
2,612 |
2,634 |
2,608 |
2,634 |
+1.62% |
105,200 |
|