日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,215 |
4,290 |
4,130 |
4,275 |
+1.42% |
4,500 |
2024/7/25 |
4,255 |
4,360 |
4,175 |
4,215 |
-1.98% |
9,200 |
2024/7/24 |
4,320 |
4,380 |
4,280 |
4,300 |
+0.70% |
5,400 |
2024/7/23 |
4,225 |
4,275 |
4,170 |
4,270 |
+4.53% |
5,100 |
2024/7/22 |
4,240 |
4,240 |
4,065 |
4,085 |
-4.22% |
7,400 |
2024/7/19 |
4,380 |
4,380 |
4,210 |
4,265 |
-2.63% |
15,600 |
2024/7/18 |
4,380 |
4,390 |
4,310 |
4,380 |
-0.79% |
3,600 |
2024/7/17 |
4,460 |
4,480 |
4,390 |
4,415 |
-1.01% |
5,700 |
2024/7/16 |
4,450 |
4,480 |
4,420 |
4,460 |
+1.02% |
4,400 |
2024/7/12 |
4,370 |
4,445 |
4,350 |
4,415 |
-0.56% |
5,200 |
2024/7/11 |
4,450 |
4,450 |
4,300 |
4,440 |
+1.37% |
8,600 |
2024/7/10 |
4,315 |
4,430 |
4,305 |
4,380 |
+0.69% |
9,400 |
2024/7/9 |
4,440 |
4,555 |
4,305 |
4,350 |
-1.25% |
24,100 |
2024/7/8 |
4,360 |
4,690 |
4,360 |
4,405 |
+2.44% |
59,200 |
2024/7/5 |
4,220 |
4,335 |
4,215 |
4,300 |
+2.02% |
11,000 |
2024/7/4 |
4,210 |
4,250 |
4,210 |
4,215 |
+0.24% |
3,800 |
2024/7/3 |
4,140 |
4,210 |
4,110 |
4,205 |
+1.94% |
8,100 |
2024/7/2 |
4,160 |
4,180 |
4,110 |
4,125 |
+0.36% |
8,400 |
2024/7/1 |
4,240 |
4,285 |
4,110 |
4,110 |
-3.07% |
39,400 |
2024/6/28 |
4,365 |
4,405 |
4,240 |
4,240 |
-2.97% |
66,000 |
2024/6/27 |
4,280 |
4,380 |
4,155 |
4,370 |
+7.37% |
69,200 |
2024/6/26 |
4,020 |
4,090 |
4,000 |
4,070 |
+2.39% |
5,900 |
2024/6/25 |
3,990 |
4,040 |
3,870 |
3,975 |
+0.13% |
15,000 |
2024/6/24 |
3,855 |
3,980 |
3,855 |
3,970 |
+2.98% |
5,100 |
2024/6/21 |
3,805 |
3,970 |
3,805 |
3,855 |
+1.31% |
14,100 |
2024/6/20 |
3,835 |
3,900 |
3,770 |
3,805 |
+0.13% |
8,500 |
2024/6/19 |
3,885 |
3,885 |
3,640 |
3,800 |
-1.17% |
21,300 |
2024/6/18 |
3,855 |
3,990 |
3,810 |
3,845 |
+0.00% |
8,200 |
2024/6/17 |
3,685 |
3,845 |
3,595 |
3,845 |
-3.88% |
39,200 |
2024/6/14 |
3,995 |
4,060 |
3,915 |
4,000 |
-0.25% |
23,100 |
2024/6/13 |
4,030 |
4,070 |
4,000 |
4,010 |
-0.25% |
4,000 |
2024/6/12 |
4,010 |
4,045 |
4,010 |
4,020 |
+0.25% |
3,400 |
2024/6/11 |
4,010 |
4,065 |
3,980 |
4,010 |
+0.38% |
6,200 |
2024/6/10 |
3,985 |
3,995 |
3,815 |
3,995 |
+0.50% |
11,900 |
2024/6/7 |
3,940 |
3,995 |
3,910 |
3,975 |
+0.89% |
4,100 |
2024/6/6 |
3,970 |
4,000 |
3,905 |
3,940 |
-0.51% |
6,200 |
2024/6/5 |
4,020 |
4,020 |
3,955 |
3,960 |
-1.49% |
5,000 |
2024/6/4 |
3,985 |
4,060 |
3,985 |
4,020 |
+0.37% |
2,400 |
2024/6/3 |
4,055 |
4,070 |
3,980 |
4,005 |
-0.99% |
6,000 |
2024/5/31 |
3,955 |
4,075 |
3,895 |
4,045 |
+2.15% |
6,200 |
2024/5/30 |
3,995 |
3,995 |
3,855 |
3,960 |
-1.49% |
15,500 |
2024/5/29 |
4,130 |
4,130 |
3,955 |
4,020 |
-2.43% |
9,500 |
2024/5/28 |
4,170 |
4,170 |
4,110 |
4,120 |
+0.49% |
3,400 |
2024/5/27 |
4,045 |
4,160 |
3,910 |
4,100 |
+0.37% |
14,700 |
2024/5/24 |
4,090 |
4,180 |
4,085 |
4,085 |
-0.97% |
11,000 |
2024/5/23 |
4,375 |
4,375 |
4,115 |
4,125 |
-5.82% |
27,000 |
2024/5/22 |
4,480 |
4,480 |
4,300 |
4,380 |
-1.24% |
19,100 |
2024/5/21 |
4,450 |
4,465 |
4,355 |
4,435 |
-0.34% |
13,100 |
2024/5/20 |
4,485 |
4,545 |
4,440 |
4,450 |
+0.23% |
27,600 |
2024/5/17 |
4,395 |
4,495 |
4,315 |
4,440 |
+1.83% |
28,500 |
2024/5/16 |
4,335 |
4,395 |
4,250 |
4,360 |
+2.23% |
26,600 |
2024/5/15 |
4,455 |
4,455 |
4,250 |
4,265 |
-3.29% |
17,300 |
2024/5/14 |
4,490 |
4,490 |
4,395 |
4,410 |
-1.01% |
7,400 |
2024/5/13 |
4,300 |
4,495 |
4,300 |
4,455 |
+3.97% |
42,300 |
2024/5/10 |
4,315 |
4,315 |
4,225 |
4,285 |
-0.12% |
8,000 |
2024/5/9 |
4,325 |
4,345 |
4,190 |
4,290 |
-0.81% |
14,500 |
2024/5/8 |
4,330 |
4,380 |
4,290 |
4,325 |
-0.23% |
18,600 |
2024/5/7 |
4,300 |
4,400 |
4,230 |
4,335 |
+2.48% |
34,200 |
2024/5/2 |
4,195 |
4,265 |
4,130 |
4,230 |
+1.81% |
8,200 |
2024/5/1 |
4,155 |
4,250 |
4,125 |
4,155 |
+0.00% |
11,200 |
2024/4/30 |
4,220 |
4,260 |
4,150 |
4,155 |
-1.89% |
13,200 |
2024/4/26 |
4,165 |
4,275 |
4,065 |
4,235 |
+2.29% |
58,300 |
2024/4/25 |
4,100 |
4,310 |
3,950 |
4,140 |
+0.49% |
57,400 |
2024/4/24 |
4,020 |
4,160 |
4,020 |
4,120 |
+3.39% |
21,300 |
2024/4/23 |
4,010 |
4,020 |
3,865 |
3,985 |
-0.99% |
26,300 |
2024/4/22 |
4,055 |
4,215 |
3,960 |
4,025 |
-1.71% |
18,500 |
2024/4/19 |
4,300 |
4,300 |
4,000 |
4,095 |
-4.55% |
34,400 |
2024/4/18 |
4,190 |
4,310 |
4,095 |
4,290 |
+2.39% |
20,200 |
2024/4/17 |
4,100 |
4,240 |
3,985 |
4,190 |
+3.33% |
34,700 |
2024/4/16 |
4,140 |
4,170 |
4,015 |
4,055 |
-2.87% |
34,200 |
2024/4/15 |
4,150 |
4,185 |
4,050 |
4,175 |
-0.36% |
23,900 |
2024/4/12 |
4,185 |
4,220 |
4,090 |
4,190 |
+0.12% |
35,500 |
2024/4/11 |
3,990 |
4,195 |
3,965 |
4,185 |
+4.76% |
36,700 |
2024/4/10 |
4,030 |
4,125 |
3,990 |
3,995 |
-0.50% |
27,100 |
2024/4/9 |
4,090 |
4,295 |
3,995 |
4,015 |
-0.62% |
121,800 |
2024/4/8 |
3,935 |
4,040 |
3,875 |
4,040 |
+2.15% |
60,800 |
2024/4/5 |
3,665 |
3,985 |
3,605 |
3,955 |
+5.89% |
89,600 |
2024/4/4 |
3,775 |
3,865 |
3,565 |
3,735 |
+2.33% |
113,100 |
2024/4/3 |
3,620 |
3,830 |
3,385 |
3,650 |
-2.93% |
246,600 |
2024/4/2 |
4,010 |
4,065 |
3,730 |
3,760 |
-6.23% |
140,900 |
2024/4/1 |
4,240 |
4,240 |
4,005 |
4,010 |
-6.64% |
96,100 |
2024/3/29 |
4,405 |
4,440 |
4,230 |
4,295 |
-2.39% |
83,700 |
2024/3/28 |
4,290 |
4,465 |
4,250 |
4,400 |
+3.65% |
88,200 |
2024/3/27 |
4,230 |
4,345 |
4,150 |
4,245 |
-2.41% |
104,100 |
2024/3/26 |
4,485 |
4,485 |
4,315 |
4,350 |
-3.55% |
148,200 |
2024/3/25 |
4,805 |
4,825 |
4,510 |
4,510 |
-7.96% |
275,200 |
2024/3/22 |
4,515 |
5,070 |
4,505 |
4,900 |
+10.73% |
980,800 |
2024/3/21 |
4,960 |
4,960 |
4,320 |
4,425 |
-11.32% |
711,200 |
2024/3/19 |
5,300 |
5,300 |
4,905 |
4,990 |
+8.48% |
1,199,900 |
2024/3/18 |
4,580 |
4,720 |
4,390 |
4,600 |
+3.60% |
98,800 |
2024/3/15 |
4,315 |
4,615 |
4,020 |
4,440 |
+6.35% |
122,300 |
2024/3/14 |
4,825 |
4,825 |
4,175 |
4,175 |
-14.36% |
134,700 |
2024/3/13 |
4,870 |
5,050 |
4,755 |
4,875 |
+3.07% |
51,200 |
2024/3/12 |
4,620 |
4,775 |
4,580 |
4,730 |
+2.38% |
10,600 |
2024/3/11 |
4,600 |
4,710 |
4,570 |
4,620 |
-0.11% |
20,400 |
2024/3/8 |
4,630 |
4,775 |
4,575 |
4,625 |
-1.18% |
20,000 |
2024/3/7 |
4,780 |
4,780 |
4,610 |
4,680 |
-1.89% |
27,700 |
2024/3/6 |
4,795 |
4,880 |
4,705 |
4,770 |
-1.95% |
23,500 |
2024/3/5 |
4,570 |
4,915 |
4,500 |
4,865 |
+7.40% |
95,200 |
2024/3/4 |
4,460 |
4,660 |
4,440 |
4,530 |
+1.57% |
27,900 |
2024/3/1 |
4,450 |
4,515 |
4,400 |
4,460 |
+1.36% |
23,000 |
2024/2/29 |
4,340 |
4,450 |
4,290 |
4,400 |
+1.50% |
23,400 |
2024/2/28 |
4,295 |
4,335 |
4,225 |
4,335 |
+2.24% |
17,400 |
2024/2/27 |
4,240 |
4,300 |
4,195 |
4,240 |
+0.83% |
25,500 |
2024/2/26 |
4,295 |
4,405 |
4,205 |
4,205 |
-0.59% |
26,200 |
2024/2/22 |
4,440 |
4,460 |
4,055 |
4,230 |
-2.87% |
70,800 |
2024/2/21 |
4,645 |
4,645 |
4,300 |
4,355 |
-6.24% |
57,200 |
2024/2/20 |
4,700 |
4,945 |
4,585 |
4,645 |
+0.65% |
115,400 |
2024/2/19 |
4,600 |
4,750 |
4,525 |
4,615 |
+1.54% |
49,800 |
2024/2/16 |
4,450 |
4,595 |
4,430 |
4,545 |
+2.25% |
24,000 |
2024/2/15 |
4,550 |
4,550 |
4,420 |
4,445 |
-2.09% |
22,500 |
2024/2/14 |
4,400 |
4,615 |
4,365 |
4,540 |
+1.11% |
34,100 |
2024/2/13 |
4,545 |
4,545 |
4,370 |
4,490 |
+5.28% |
41,300 |
2024/2/9 |
4,300 |
4,450 |
4,250 |
4,265 |
-0.47% |
36,200 |
2024/2/8 |
4,330 |
4,410 |
4,130 |
4,285 |
-1.04% |
76,400 |
2024/2/7 |
4,745 |
4,855 |
4,290 |
4,330 |
-7.38% |
101,500 |
2024/2/6 |
4,695 |
4,830 |
4,655 |
4,675 |
-0.53% |
38,700 |
2024/2/5 |
4,700 |
4,860 |
4,630 |
4,700 |
+0.00% |
41,700 |
2024/2/2 |
4,665 |
4,855 |
4,550 |
4,700 |
+0.75% |
41,400 |
2024/2/1 |
4,645 |
4,705 |
4,605 |
4,665 |
-0.11% |
22,200 |
2024/1/31 |
4,510 |
4,745 |
4,510 |
4,670 |
+3.55% |
54,800 |
2024/1/30 |
4,560 |
4,695 |
4,350 |
4,510 |
-1.10% |
82,000 |
2024/1/29 |
4,590 |
4,800 |
4,520 |
4,560 |
+0.88% |
125,700 |
|