日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,950 |
4,000 |
3,935 |
3,965 |
+0.38% |
93,500 |
2024/7/25 |
4,015 |
4,050 |
3,940 |
3,950 |
-4.70% |
98,600 |
2024/7/24 |
4,205 |
4,255 |
4,125 |
4,145 |
-1.66% |
68,300 |
2024/7/23 |
4,265 |
4,295 |
4,190 |
4,215 |
+1.08% |
117,000 |
2024/7/22 |
4,280 |
4,310 |
4,160 |
4,170 |
-2.57% |
86,300 |
2024/7/19 |
4,150 |
4,295 |
4,150 |
4,280 |
+3.51% |
153,800 |
2024/7/18 |
4,255 |
4,265 |
4,105 |
4,135 |
-4.39% |
191,700 |
2024/7/17 |
4,365 |
4,380 |
4,310 |
4,325 |
-0.57% |
87,700 |
2024/7/16 |
4,355 |
4,400 |
4,340 |
4,350 |
+0.46% |
115,900 |
2024/7/12 |
4,470 |
4,515 |
4,330 |
4,330 |
-3.78% |
139,300 |
2024/7/11 |
4,460 |
4,525 |
4,445 |
4,500 |
+2.04% |
87,200 |
2024/7/10 |
4,380 |
4,430 |
4,350 |
4,410 |
-0.11% |
88,300 |
2024/7/9 |
4,415 |
4,460 |
4,395 |
4,415 |
+0.11% |
80,600 |
2024/7/8 |
4,410 |
4,470 |
4,345 |
4,410 |
+0.46% |
83,200 |
2024/7/5 |
4,495 |
4,515 |
4,385 |
4,390 |
-2.55% |
59,900 |
2024/7/4 |
4,470 |
4,530 |
4,465 |
4,505 |
+0.78% |
61,600 |
2024/7/3 |
4,475 |
4,515 |
4,445 |
4,470 |
+0.68% |
104,700 |
2024/7/2 |
4,445 |
4,500 |
4,415 |
4,440 |
+2.30% |
151,200 |
2024/7/1 |
4,495 |
4,505 |
4,335 |
4,340 |
-2.25% |
94,000 |
2024/6/28 |
4,400 |
4,460 |
4,360 |
4,440 |
+1.02% |
145,200 |
2024/6/27 |
4,370 |
4,430 |
4,355 |
4,395 |
-1.12% |
64,200 |
2024/6/26 |
4,375 |
4,445 |
4,370 |
4,445 |
+2.07% |
93,300 |
2024/6/25 |
4,310 |
4,415 |
4,295 |
4,355 |
+1.04% |
81,300 |
2024/6/24 |
4,355 |
4,355 |
4,275 |
4,310 |
+0.58% |
103,000 |
2024/6/21 |
4,345 |
4,375 |
4,260 |
4,285 |
-1.72% |
197,300 |
2024/6/20 |
4,390 |
4,425 |
4,235 |
4,360 |
-1.47% |
176,400 |
2024/6/19 |
4,520 |
4,545 |
4,390 |
4,425 |
-2.10% |
148,200 |
2024/6/18 |
4,410 |
4,520 |
4,375 |
4,520 |
+0.89% |
183,400 |
2024/6/17 |
4,625 |
4,625 |
4,465 |
4,480 |
-3.86% |
211,600 |
2024/6/14 |
4,360 |
4,660 |
4,360 |
4,660 |
+6.64% |
299,000 |
2024/6/13 |
4,390 |
4,400 |
4,320 |
4,370 |
+0.46% |
109,800 |
2024/6/12 |
4,320 |
4,395 |
4,310 |
4,350 |
-0.23% |
156,300 |
2024/6/11 |
4,380 |
4,415 |
4,345 |
4,360 |
-0.46% |
167,400 |
2024/6/10 |
4,335 |
4,425 |
4,310 |
4,380 |
+1.04% |
225,800 |
2024/6/7 |
4,230 |
4,375 |
4,215 |
4,335 |
+2.97% |
200,800 |
2024/6/6 |
4,195 |
4,235 |
4,120 |
4,210 |
+1.81% |
105,100 |
2024/6/5 |
4,250 |
4,250 |
4,055 |
4,135 |
-3.50% |
215,200 |
2024/6/4 |
4,210 |
4,310 |
4,205 |
4,285 |
+0.94% |
134,900 |
2024/6/3 |
4,135 |
4,270 |
4,120 |
4,245 |
+2.91% |
157,800 |
2024/5/31 |
4,095 |
4,150 |
4,080 |
4,125 |
+2.36% |
549,100 |
2024/5/30 |
4,000 |
4,080 |
3,965 |
4,030 |
+0.12% |
562,200 |
2024/5/29 |
4,030 |
4,100 |
4,020 |
4,025 |
-0.37% |
420,300 |
2024/5/28 |
4,160 |
4,165 |
4,035 |
4,040 |
-1.82% |
212,300 |
2024/5/27 |
4,120 |
4,200 |
4,070 |
4,115 |
+0.00% |
152,700 |
2024/5/24 |
4,110 |
4,240 |
4,100 |
4,115 |
-1.32% |
222,100 |
2024/5/23 |
4,095 |
4,190 |
4,065 |
4,170 |
+2.84% |
275,100 |
2024/5/22 |
3,950 |
4,145 |
3,930 |
4,055 |
+3.18% |
305,800 |
2024/5/21 |
3,830 |
3,940 |
3,830 |
3,930 |
+3.01% |
222,700 |
2024/5/20 |
3,810 |
3,875 |
3,800 |
3,815 |
-0.26% |
117,300 |
2024/5/17 |
3,740 |
3,850 |
3,700 |
3,825 |
+1.86% |
181,100 |
2024/5/16 |
3,735 |
3,760 |
3,650 |
3,755 |
-0.27% |
203,300 |
2024/5/15 |
3,800 |
3,840 |
3,705 |
3,765 |
-0.40% |
414,900 |
2024/5/14 |
3,900 |
3,910 |
3,705 |
3,780 |
-2.07% |
694,800 |
2024/5/13 |
3,860 |
3,860 |
3,860 |
3,860 |
+22.15% |
138,500 |
2024/5/10 |
3,190 |
3,220 |
3,160 |
3,160 |
-0.78% |
108,400 |
2024/5/9 |
3,160 |
3,210 |
3,145 |
3,185 |
+0.79% |
75,000 |
2024/5/8 |
3,150 |
3,230 |
3,140 |
3,160 |
-0.16% |
106,400 |
2024/5/7 |
3,110 |
3,180 |
3,095 |
3,165 |
+2.43% |
116,800 |
2024/5/2 |
3,100 |
3,120 |
3,075 |
3,090 |
-0.32% |
96,500 |
2024/5/1 |
3,100 |
3,110 |
3,080 |
3,100 |
+0.00% |
37,500 |
2024/4/30 |
3,070 |
3,115 |
3,045 |
3,100 |
+2.48% |
81,400 |
2024/4/26 |
2,961 |
3,035 |
2,961 |
3,025 |
+1.34% |
92,500 |
2024/4/25 |
3,000 |
3,050 |
2,985 |
2,985 |
-2.29% |
89,900 |
2024/4/24 |
3,045 |
3,080 |
3,030 |
3,055 |
+1.50% |
62,600 |
2024/4/23 |
3,035 |
3,045 |
3,010 |
3,010 |
-0.33% |
52,900 |
2024/4/22 |
2,943 |
3,020 |
2,943 |
3,020 |
+3.60% |
136,700 |
2024/4/19 |
2,971 |
2,993 |
2,900 |
2,915 |
-2.12% |
139,900 |
2024/4/18 |
2,918 |
2,982 |
2,916 |
2,978 |
+2.23% |
85,100 |
2024/4/17 |
2,993 |
2,993 |
2,906 |
2,913 |
-2.90% |
182,400 |
2024/4/16 |
3,060 |
3,085 |
3,000 |
3,000 |
-2.76% |
140,300 |
2024/4/15 |
3,050 |
3,100 |
3,040 |
3,085 |
+0.65% |
81,600 |
2024/4/12 |
3,090 |
3,100 |
3,065 |
3,065 |
-0.65% |
64,600 |
2024/4/11 |
3,080 |
3,100 |
3,045 |
3,085 |
-0.32% |
83,700 |
2024/4/10 |
3,080 |
3,110 |
3,060 |
3,095 |
+1.98% |
81,000 |
2024/4/9 |
3,050 |
3,070 |
3,035 |
3,035 |
+0.17% |
88,000 |
2024/4/8 |
3,020 |
3,060 |
3,010 |
3,030 |
+1.61% |
95,100 |
2024/4/5 |
2,950 |
3,000 |
2,950 |
2,982 |
-2.23% |
186,900 |
2024/4/4 |
3,100 |
3,100 |
3,030 |
3,050 |
-0.65% |
119,400 |
2024/4/3 |
3,090 |
3,110 |
3,055 |
3,070 |
-1.60% |
111,600 |
2024/4/2 |
3,195 |
3,195 |
3,105 |
3,120 |
-3.11% |
92,300 |
2024/4/1 |
3,225 |
3,260 |
3,195 |
3,220 |
+0.78% |
122,500 |
2024/3/29 |
3,190 |
3,195 |
3,160 |
3,195 |
+0.63% |
75,800 |
2024/3/28 |
3,165 |
3,185 |
3,135 |
3,175 |
+0.00% |
81,100 |
2024/3/27 |
3,160 |
3,195 |
3,160 |
3,175 |
+0.79% |
98,500 |
2024/3/26 |
3,160 |
3,165 |
3,135 |
3,150 |
-0.47% |
66,000 |
2024/3/25 |
3,160 |
3,225 |
3,120 |
3,165 |
-0.31% |
67,700 |
2024/3/22 |
3,205 |
3,240 |
3,175 |
3,175 |
-0.47% |
106,200 |
2024/3/21 |
3,170 |
3,225 |
3,145 |
3,190 |
+1.59% |
107,200 |
2024/3/19 |
3,125 |
3,160 |
3,105 |
3,140 |
+1.13% |
70,800 |
2024/3/18 |
3,125 |
3,145 |
3,100 |
3,105 |
+0.32% |
52,900 |
2024/3/15 |
3,095 |
3,115 |
3,080 |
3,095 |
-0.48% |
62,800 |
2024/3/14 |
3,050 |
3,110 |
3,030 |
3,110 |
+1.97% |
59,100 |
2024/3/13 |
3,150 |
3,160 |
3,040 |
3,050 |
-1.45% |
81,500 |
2024/3/12 |
3,025 |
3,110 |
2,996 |
3,095 |
+1.81% |
108,600 |
2024/3/11 |
3,110 |
3,120 |
3,020 |
3,040 |
-3.65% |
107,500 |
2024/3/8 |
3,170 |
3,200 |
3,150 |
3,155 |
-1.41% |
137,600 |
2024/3/7 |
3,260 |
3,260 |
3,180 |
3,200 |
-1.84% |
127,600 |
2024/3/6 |
3,210 |
3,300 |
3,200 |
3,260 |
+1.56% |
163,600 |
2024/3/5 |
3,300 |
3,300 |
3,200 |
3,210 |
+1.58% |
210,200 |
2024/3/4 |
3,230 |
3,235 |
3,150 |
3,160 |
-1.40% |
119,100 |
2024/3/1 |
3,210 |
3,230 |
3,190 |
3,205 |
-0.16% |
53,400 |
2024/2/29 |
3,200 |
3,225 |
3,155 |
3,210 |
+0.63% |
90,600 |
2024/2/28 |
3,150 |
3,200 |
3,140 |
3,190 |
+1.11% |
90,000 |
2024/2/27 |
3,140 |
3,195 |
3,130 |
3,155 |
+0.48% |
109,900 |
2024/2/26 |
3,110 |
3,160 |
3,110 |
3,140 |
+1.29% |
74,400 |
2024/2/22 |
3,075 |
3,100 |
3,060 |
3,100 |
+2.31% |
151,000 |
2024/2/21 |
3,030 |
3,035 |
2,998 |
3,030 |
-0.33% |
75,700 |
2024/2/20 |
3,050 |
3,065 |
2,995 |
3,040 |
-0.33% |
139,500 |
2024/2/19 |
3,060 |
3,090 |
3,035 |
3,050 |
+0.00% |
125,400 |
2024/2/16 |
2,946 |
3,070 |
2,920 |
3,050 |
+4.45% |
198,000 |
2024/2/15 |
2,939 |
2,998 |
2,897 |
2,920 |
-0.58% |
222,900 |
2024/2/14 |
3,050 |
3,050 |
2,860 |
2,937 |
-11.27% |
633,600 |
2024/2/13 |
3,235 |
3,340 |
3,230 |
3,310 |
+3.12% |
222,700 |
2024/2/9 |
3,195 |
3,265 |
3,190 |
3,210 |
-0.77% |
79,600 |
2024/2/8 |
3,270 |
3,275 |
3,200 |
3,235 |
-1.37% |
81,300 |
2024/2/7 |
3,240 |
3,300 |
3,235 |
3,280 |
+0.92% |
68,800 |
2024/2/6 |
3,260 |
3,275 |
3,220 |
3,250 |
-0.61% |
48,800 |
2024/2/5 |
3,290 |
3,290 |
3,260 |
3,270 |
+0.77% |
49,200 |
2024/2/2 |
3,280 |
3,290 |
3,225 |
3,245 |
-1.07% |
77,100 |
2024/2/1 |
3,320 |
3,320 |
3,260 |
3,280 |
-2.09% |
96,300 |
2024/1/31 |
3,350 |
3,370 |
3,315 |
3,350 |
+0.30% |
79,100 |
2024/1/30 |
3,330 |
3,350 |
3,305 |
3,340 |
+0.45% |
57,300 |
2024/1/29 |
3,320 |
3,360 |
3,320 |
3,325 |
+0.30% |
41,800 |
|