日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,870 |
3,891 |
3,831 |
3,880 |
+0.75% |
1,093,800 |
2024/7/25 |
3,800 |
3,888 |
3,750 |
3,851 |
+3.13% |
1,496,700 |
2024/7/24 |
3,775 |
3,783 |
3,707 |
3,734 |
-1.03% |
619,900 |
2024/7/23 |
3,752 |
3,773 |
3,727 |
3,773 |
+0.43% |
535,700 |
2024/7/22 |
3,726 |
3,779 |
3,715 |
3,757 |
+0.83% |
664,100 |
2024/7/19 |
3,770 |
3,790 |
3,685 |
3,726 |
-0.77% |
920,500 |
2024/7/18 |
3,580 |
3,794 |
3,580 |
3,755 |
+6.34% |
1,434,900 |
2024/7/17 |
3,576 |
3,585 |
3,521 |
3,531 |
-0.28% |
290,400 |
2024/7/16 |
3,594 |
3,630 |
3,536 |
3,541 |
-1.47% |
479,000 |
2024/7/12 |
3,480 |
3,609 |
3,474 |
3,594 |
+3.45% |
901,400 |
2024/7/11 |
3,460 |
3,492 |
3,454 |
3,474 |
+0.81% |
396,400 |
2024/7/10 |
3,418 |
3,452 |
3,417 |
3,446 |
+0.82% |
405,600 |
2024/7/9 |
3,428 |
3,445 |
3,418 |
3,418 |
-0.29% |
458,800 |
2024/7/8 |
3,421 |
3,433 |
3,393 |
3,428 |
+0.29% |
658,900 |
2024/7/5 |
3,448 |
3,448 |
3,415 |
3,418 |
-1.21% |
644,700 |
2024/7/4 |
3,450 |
3,470 |
3,447 |
3,460 |
-0.92% |
600,000 |
2024/7/3 |
3,497 |
3,501 |
3,456 |
3,492 |
-0.40% |
391,700 |
2024/7/2 |
3,480 |
3,508 |
3,453 |
3,506 |
+0.40% |
418,300 |
2024/7/1 |
3,541 |
3,585 |
3,491 |
3,492 |
-1.36% |
455,400 |
2024/6/28 |
3,539 |
3,563 |
3,528 |
3,540 |
-0.23% |
393,100 |
2024/6/27 |
3,524 |
3,565 |
3,522 |
3,548 |
+0.51% |
361,500 |
2024/6/26 |
3,533 |
3,562 |
3,530 |
3,530 |
-1.12% |
412,000 |
2024/6/25 |
3,543 |
3,576 |
3,526 |
3,570 |
+1.54% |
350,600 |
2024/6/24 |
3,559 |
3,559 |
3,506 |
3,516 |
+0.06% |
350,900 |
2024/6/21 |
3,519 |
3,547 |
3,503 |
3,514 |
-0.28% |
551,300 |
2024/6/20 |
3,550 |
3,553 |
3,485 |
3,524 |
-1.62% |
411,300 |
2024/6/19 |
3,618 |
3,625 |
3,573 |
3,582 |
-1.19% |
521,200 |
2024/6/18 |
3,672 |
3,681 |
3,601 |
3,625 |
+0.25% |
682,300 |
2024/6/17 |
3,585 |
3,624 |
3,558 |
3,616 |
+1.03% |
521,200 |
2024/6/14 |
3,535 |
3,582 |
3,514 |
3,579 |
+0.56% |
775,600 |
2024/6/13 |
3,556 |
3,572 |
3,522 |
3,559 |
-0.53% |
434,300 |
2024/6/12 |
3,672 |
3,686 |
3,577 |
3,578 |
-2.40% |
489,500 |
2024/6/11 |
3,686 |
3,734 |
3,658 |
3,666 |
-0.92% |
281,900 |
2024/6/10 |
3,688 |
3,711 |
3,657 |
3,700 |
-0.05% |
401,300 |
2024/6/7 |
3,677 |
3,703 |
3,638 |
3,702 |
+1.31% |
309,400 |
2024/6/6 |
3,694 |
3,709 |
3,650 |
3,654 |
-1.08% |
427,900 |
2024/6/5 |
3,606 |
3,763 |
3,600 |
3,694 |
+2.47% |
760,200 |
2024/6/4 |
3,581 |
3,620 |
3,577 |
3,605 |
+0.39% |
360,400 |
2024/6/3 |
3,566 |
3,612 |
3,565 |
3,591 |
+1.01% |
341,900 |
2024/5/31 |
3,524 |
3,569 |
3,520 |
3,555 |
+1.20% |
412,800 |
2024/5/30 |
3,476 |
3,513 |
3,457 |
3,513 |
+0.11% |
354,400 |
2024/5/29 |
3,572 |
3,575 |
3,507 |
3,509 |
-2.50% |
453,100 |
2024/5/28 |
3,616 |
3,618 |
3,580 |
3,599 |
-0.64% |
255,600 |
2024/5/27 |
3,622 |
3,638 |
3,604 |
3,622 |
+0.30% |
220,700 |
2024/5/24 |
3,630 |
3,662 |
3,591 |
3,611 |
-1.74% |
414,900 |
2024/5/23 |
3,633 |
3,697 |
3,604 |
3,675 |
+0.63% |
411,400 |
2024/5/22 |
3,703 |
3,703 |
3,646 |
3,652 |
-1.00% |
375,100 |
2024/5/21 |
3,702 |
3,743 |
3,680 |
3,689 |
-1.36% |
569,000 |
2024/5/20 |
3,721 |
3,754 |
3,699 |
3,740 |
+0.38% |
523,900 |
2024/5/17 |
3,617 |
3,743 |
3,605 |
3,726 |
+1.44% |
611,700 |
2024/5/16 |
3,755 |
3,755 |
3,652 |
3,673 |
-2.21% |
629,300 |
2024/5/15 |
3,785 |
3,802 |
3,713 |
3,756 |
-1.21% |
550,400 |
2024/5/14 |
3,879 |
3,919 |
3,793 |
3,802 |
-2.26% |
574,500 |
2024/5/13 |
3,910 |
3,912 |
3,853 |
3,890 |
-0.74% |
368,500 |
2024/5/10 |
3,951 |
3,976 |
3,903 |
3,919 |
-1.19% |
427,100 |
2024/5/9 |
3,935 |
3,988 |
3,915 |
3,966 |
+0.23% |
323,900 |
2024/5/8 |
3,955 |
3,959 |
3,890 |
3,957 |
+0.15% |
396,000 |
2024/5/7 |
3,914 |
3,951 |
3,907 |
3,951 |
-0.60% |
431,900 |
2024/5/2 |
3,942 |
3,975 |
3,923 |
3,975 |
+0.89% |
427,700 |
2024/5/1 |
3,935 |
3,964 |
3,899 |
3,940 |
-0.40% |
352,700 |
2024/4/30 |
3,960 |
3,963 |
3,922 |
3,956 |
+0.51% |
440,300 |
2024/4/26 |
3,863 |
3,939 |
3,854 |
3,936 |
+0.85% |
480,800 |
2024/4/25 |
3,899 |
3,923 |
3,861 |
3,903 |
+0.80% |
521,500 |
2024/4/24 |
3,895 |
3,912 |
3,830 |
3,872 |
-1.07% |
517,100 |
2024/4/23 |
3,903 |
3,938 |
3,889 |
3,914 |
-0.10% |
355,100 |
2024/4/22 |
3,934 |
3,942 |
3,890 |
3,918 |
+1.27% |
472,500 |
2024/4/19 |
3,885 |
3,894 |
3,802 |
3,869 |
-0.72% |
558,800 |
2024/4/18 |
3,933 |
3,933 |
3,860 |
3,897 |
-0.79% |
621,800 |
2024/4/17 |
4,000 |
4,011 |
3,913 |
3,928 |
-2.17% |
458,700 |
2024/4/16 |
4,060 |
4,077 |
4,008 |
4,015 |
-1.86% |
363,300 |
2024/4/15 |
4,065 |
4,132 |
4,048 |
4,091 |
-0.97% |
288,500 |
2024/4/12 |
4,150 |
4,150 |
4,088 |
4,131 |
+1.25% |
376,200 |
2024/4/11 |
4,039 |
4,089 |
4,018 |
4,080 |
-0.46% |
457,000 |
2024/4/10 |
4,091 |
4,120 |
4,079 |
4,099 |
-0.29% |
231,800 |
2024/4/9 |
4,095 |
4,113 |
4,070 |
4,111 |
+0.29% |
229,300 |
2024/4/8 |
4,058 |
4,125 |
4,033 |
4,099 |
+0.99% |
244,800 |
2024/4/5 |
4,031 |
4,072 |
4,013 |
4,059 |
+0.17% |
345,700 |
2024/4/4 |
4,079 |
4,097 |
4,032 |
4,052 |
+0.07% |
420,500 |
2024/4/3 |
4,034 |
4,098 |
4,026 |
4,049 |
+0.35% |
491,900 |
2024/4/2 |
4,050 |
4,097 |
4,003 |
4,035 |
-0.86% |
705,400 |
2024/4/1 |
4,149 |
4,167 |
4,032 |
4,070 |
-1.76% |
621,200 |
2024/3/29 |
4,138 |
4,155 |
4,101 |
4,143 |
+1.84% |
646,100 |
2024/3/28 |
4,114 |
4,135 |
4,034 |
4,068 |
-2.38% |
368,600 |
2024/3/27 |
4,150 |
4,204 |
4,124 |
4,167 |
+1.29% |
498,400 |
2024/3/26 |
4,092 |
4,139 |
4,075 |
4,114 |
+0.10% |
330,300 |
2024/3/25 |
4,124 |
4,156 |
4,097 |
4,110 |
+0.00% |
333,000 |
2024/3/22 |
4,024 |
4,120 |
4,013 |
4,110 |
+2.14% |
505,700 |
2024/3/21 |
4,031 |
4,031 |
4,002 |
4,024 |
-0.15% |
590,600 |
2024/3/19 |
4,056 |
4,066 |
3,992 |
4,030 |
-0.64% |
643,700 |
2024/3/18 |
4,070 |
4,079 |
4,033 |
4,056 |
+0.25% |
335,300 |
2024/3/15 |
4,008 |
4,049 |
4,001 |
4,046 |
-0.12% |
682,700 |
2024/3/14 |
4,027 |
4,075 |
3,998 |
4,051 |
+0.90% |
509,600 |
2024/3/13 |
4,003 |
4,037 |
3,967 |
4,015 |
+0.70% |
492,900 |
2024/3/12 |
3,980 |
4,007 |
3,920 |
3,987 |
+0.38% |
531,800 |
2024/3/11 |
3,990 |
4,030 |
3,945 |
3,972 |
+0.63% |
701,800 |
2024/3/8 |
3,924 |
3,996 |
3,880 |
3,947 |
+2.41% |
981,500 |
2024/3/7 |
3,860 |
3,895 |
3,831 |
3,854 |
+0.26% |
392,800 |
2024/3/6 |
3,797 |
3,871 |
3,789 |
3,844 |
+2.21% |
567,800 |
2024/3/5 |
3,735 |
3,787 |
3,719 |
3,761 |
+0.08% |
891,400 |
2024/3/4 |
3,763 |
3,796 |
3,745 |
3,758 |
-1.18% |
647,400 |
2024/3/1 |
3,750 |
3,826 |
3,750 |
3,803 |
+1.22% |
479,600 |
2024/2/29 |
3,788 |
3,799 |
3,738 |
3,757 |
-1.24% |
572,100 |
2024/2/28 |
3,782 |
3,820 |
3,779 |
3,804 |
+0.08% |
363,800 |
2024/2/27 |
3,800 |
3,829 |
3,762 |
3,801 |
-0.13% |
343,300 |
2024/2/26 |
3,884 |
3,894 |
3,788 |
3,806 |
-1.09% |
328,500 |
2024/2/22 |
3,850 |
3,916 |
3,845 |
3,848 |
+0.34% |
538,500 |
2024/2/21 |
3,849 |
3,865 |
3,798 |
3,835 |
+0.87% |
705,500 |
2024/2/20 |
3,766 |
3,847 |
3,749 |
3,802 |
+1.47% |
502,500 |
2024/2/19 |
3,736 |
3,769 |
3,726 |
3,747 |
+0.29% |
350,100 |
2024/2/16 |
3,733 |
3,802 |
3,719 |
3,736 |
-0.16% |
362,600 |
2024/2/15 |
3,740 |
3,756 |
3,696 |
3,742 |
+0.81% |
362,400 |
2024/2/14 |
3,701 |
3,735 |
3,691 |
3,712 |
+0.49% |
301,400 |
2024/2/13 |
3,650 |
3,700 |
3,622 |
3,694 |
+1.09% |
276,500 |
2024/2/9 |
3,680 |
3,697 |
3,648 |
3,654 |
-0.60% |
535,900 |
2024/2/8 |
3,720 |
3,732 |
3,667 |
3,676 |
-1.97% |
495,700 |
2024/2/7 |
3,745 |
3,801 |
3,700 |
3,750 |
+4.02% |
1,036,800 |
2024/2/6 |
3,600 |
3,637 |
3,572 |
3,605 |
-0.58% |
559,100 |
2024/2/5 |
3,651 |
3,658 |
3,607 |
3,626 |
-0.44% |
321,000 |
2024/2/2 |
3,661 |
3,690 |
3,640 |
3,642 |
+0.39% |
503,200 |
2024/2/1 |
3,565 |
3,628 |
3,560 |
3,628 |
+1.62% |
454,900 |
2024/1/31 |
3,537 |
3,572 |
3,511 |
3,570 |
+1.39% |
366,200 |
2024/1/30 |
3,539 |
3,574 |
3,520 |
3,521 |
-1.18% |
351,400 |
2024/1/29 |
3,547 |
3,601 |
3,547 |
3,563 |
+0.79% |
398,600 |
|