日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,174 |
3,215 |
3,118 |
3,136 |
-0.88% |
1,597,400 |
2024/7/25 |
3,114 |
3,190 |
3,085 |
3,164 |
+1.12% |
2,450,900 |
2024/7/24 |
3,121 |
3,147 |
3,108 |
3,129 |
-0.60% |
1,028,300 |
2024/7/23 |
3,165 |
3,170 |
3,131 |
3,148 |
-0.82% |
851,800 |
2024/7/22 |
3,211 |
3,220 |
3,162 |
3,174 |
-0.78% |
770,200 |
2024/7/19 |
3,203 |
3,207 |
3,166 |
3,199 |
-0.25% |
1,086,500 |
2024/7/18 |
3,209 |
3,265 |
3,191 |
3,207 |
-0.59% |
1,724,600 |
2024/7/17 |
3,215 |
3,242 |
3,203 |
3,226 |
+0.56% |
1,053,900 |
2024/7/16 |
3,241 |
3,249 |
3,201 |
3,208 |
-1.44% |
1,256,800 |
2024/7/12 |
3,249 |
3,288 |
3,223 |
3,255 |
+1.15% |
3,496,900 |
2024/7/11 |
3,180 |
3,243 |
3,180 |
3,218 |
+2.13% |
2,239,300 |
2024/7/10 |
3,131 |
3,159 |
3,097 |
3,151 |
+0.35% |
1,755,700 |
2024/7/9 |
3,080 |
3,169 |
3,076 |
3,140 |
+2.08% |
1,920,200 |
2024/7/8 |
3,066 |
3,102 |
3,038 |
3,076 |
+0.36% |
2,039,200 |
2024/7/5 |
3,074 |
3,093 |
3,023 |
3,065 |
-0.49% |
1,831,400 |
2024/7/4 |
3,118 |
3,119 |
3,055 |
3,080 |
-1.60% |
1,374,400 |
2024/7/3 |
3,141 |
3,148 |
3,091 |
3,130 |
-0.82% |
1,392,200 |
2024/7/2 |
3,124 |
3,165 |
3,106 |
3,156 |
+0.32% |
1,639,500 |
2024/7/1 |
3,165 |
3,175 |
3,131 |
3,146 |
+0.19% |
1,458,300 |
2024/6/28 |
3,109 |
3,162 |
3,098 |
3,140 |
+1.68% |
2,827,100 |
2024/6/27 |
3,079 |
3,097 |
3,061 |
3,088 |
-0.35% |
1,789,700 |
2024/6/26 |
3,088 |
3,129 |
3,069 |
3,099 |
+0.49% |
2,233,800 |
2024/6/25 |
3,038 |
3,101 |
3,035 |
3,084 |
+1.41% |
1,709,000 |
2024/6/24 |
3,004 |
3,060 |
3,004 |
3,041 |
+0.46% |
1,606,900 |
2024/6/21 |
3,024 |
3,070 |
3,011 |
3,027 |
+0.95% |
2,096,500 |
2024/6/20 |
2,970 |
3,002 |
2,953 |
2,998.5 |
+0.20% |
1,137,400 |
2024/6/19 |
3,017 |
3,022 |
2,967.5 |
2,992.5 |
-1.11% |
1,507,900 |
2024/6/18 |
3,010 |
3,039 |
3,003 |
3,026 |
+1.24% |
1,251,600 |
2024/6/17 |
2,983 |
3,013 |
2,957 |
2,989 |
-0.73% |
1,696,800 |
2024/6/14 |
2,977 |
3,027 |
2,966 |
3,011 |
+0.62% |
3,603,500 |
2024/6/13 |
3,046 |
3,047 |
2,979.5 |
2,992.5 |
-1.01% |
1,505,600 |
2024/6/12 |
3,090 |
3,101 |
3,017 |
3,023 |
-2.04% |
1,550,000 |
2024/6/11 |
3,063 |
3,086 |
3,053 |
3,086 |
+0.46% |
1,091,400 |
2024/6/10 |
3,026 |
3,074 |
3,022 |
3,072 |
+1.52% |
1,524,400 |
2024/6/7 |
2,985.5 |
3,037 |
2,981 |
3,026 |
+0.46% |
1,281,300 |
2024/6/6 |
3,023 |
3,055 |
3,008 |
3,012 |
+1.07% |
1,694,400 |
2024/6/5 |
2,939 |
2,980 |
2,930.5 |
2,980 |
+0.29% |
2,133,600 |
2024/6/4 |
2,924 |
2,980.5 |
2,921 |
2,971.5 |
+0.83% |
1,887,800 |
2024/6/3 |
2,905.5 |
2,964 |
2,890 |
2,947 |
+2.97% |
2,080,000 |
2024/5/31 |
2,860 |
2,904.5 |
2,848.5 |
2,862 |
-1.65% |
5,503,200 |
2024/5/30 |
2,876 |
2,918 |
2,837.5 |
2,910 |
+0.64% |
2,208,200 |
2024/5/29 |
2,930 |
2,965.5 |
2,887 |
2,891.5 |
-0.82% |
1,761,100 |
2024/5/28 |
2,998 |
3,007 |
2,909 |
2,915.5 |
-2.82% |
1,808,100 |
2024/5/27 |
3,047 |
3,056 |
2,997 |
3,000 |
-1.19% |
1,128,700 |
2024/5/24 |
3,014 |
3,048 |
3,000 |
3,036 |
-1.04% |
1,489,600 |
2024/5/23 |
3,073 |
3,084 |
3,039 |
3,068 |
-0.39% |
1,091,300 |
2024/5/22 |
3,095 |
3,109 |
3,065 |
3,080 |
-1.06% |
1,065,600 |
2024/5/21 |
3,170 |
3,180 |
3,113 |
3,113 |
+0.42% |
1,583,500 |
2024/5/20 |
3,113 |
3,134 |
3,094 |
3,100 |
-0.96% |
1,688,200 |
2024/5/17 |
3,136 |
3,175 |
3,127 |
3,130 |
-0.86% |
1,603,100 |
2024/5/16 |
3,131 |
3,162 |
3,094 |
3,157 |
+0.51% |
1,833,900 |
2024/5/15 |
3,196 |
3,225 |
3,135 |
3,141 |
-1.72% |
1,783,600 |
2024/5/14 |
3,183 |
3,215 |
3,143 |
3,196 |
+0.72% |
2,422,200 |
2024/5/13 |
3,079 |
3,179 |
3,063 |
3,173 |
+1.02% |
2,996,800 |
2024/5/10 |
3,215 |
3,218 |
3,119 |
3,141 |
+5.58% |
5,318,100 |
2024/5/9 |
2,952.5 |
3,025 |
2,952.5 |
2,975 |
-0.15% |
1,774,100 |
2024/5/8 |
3,007 |
3,026 |
2,968.5 |
2,979.5 |
-0.88% |
1,943,000 |
2024/5/7 |
2,960 |
3,017 |
2,954 |
3,006 |
+1.35% |
1,849,900 |
2024/5/2 |
2,940 |
2,978.5 |
2,940 |
2,966 |
-0.15% |
1,114,000 |
2024/5/1 |
2,948 |
2,977 |
2,935 |
2,970.5 |
+0.29% |
1,098,500 |
2024/4/30 |
2,968 |
2,996.5 |
2,941 |
2,962 |
+1.13% |
1,744,400 |
2024/4/26 |
2,900 |
2,941.5 |
2,894 |
2,929 |
-0.32% |
1,593,900 |
2024/4/25 |
2,928 |
2,963 |
2,906 |
2,938.5 |
+0.38% |
1,808,500 |
2024/4/24 |
2,903.5 |
2,952.5 |
2,894 |
2,927.5 |
+1.00% |
1,629,300 |
2024/4/23 |
2,918.5 |
2,926 |
2,898.5 |
2,898.5 |
-0.43% |
1,272,900 |
2024/4/22 |
2,905.5 |
2,927.5 |
2,883 |
2,911 |
+2.45% |
1,698,500 |
2024/4/19 |
2,882 |
2,889 |
2,827 |
2,841.5 |
-1.92% |
2,018,600 |
2024/4/18 |
2,877 |
2,915 |
2,867.5 |
2,897 |
+0.66% |
1,386,200 |
2024/4/17 |
2,896.5 |
2,935 |
2,878 |
2,878 |
-0.24% |
2,171,000 |
2024/4/16 |
2,830 |
2,891.5 |
2,821.5 |
2,885 |
+0.17% |
1,655,700 |
2024/4/15 |
2,858.5 |
2,906.5 |
2,845.5 |
2,880 |
-0.28% |
1,852,800 |
2024/4/12 |
2,920.5 |
2,947 |
2,880 |
2,888 |
+0.61% |
2,665,900 |
2024/4/11 |
2,837 |
2,888 |
2,832 |
2,870.5 |
-0.14% |
1,731,400 |
2024/4/10 |
2,854 |
2,890 |
2,847 |
2,874.5 |
+1.59% |
1,786,800 |
2024/4/9 |
2,810 |
2,844.5 |
2,798 |
2,829.5 |
+1.31% |
1,488,100 |
2024/4/8 |
2,788 |
2,816 |
2,764.5 |
2,793 |
+0.92% |
1,246,800 |
2024/4/5 |
2,766 |
2,776.5 |
2,732.5 |
2,767.5 |
-1.16% |
1,665,700 |
2024/4/4 |
2,792 |
2,818.5 |
2,779.5 |
2,800 |
+1.63% |
1,949,100 |
2024/4/3 |
2,790 |
2,790 |
2,738 |
2,755 |
-1.43% |
1,770,700 |
2024/4/2 |
2,809 |
2,818.5 |
2,782 |
2,795 |
-0.97% |
1,804,300 |
2024/4/1 |
2,838 |
2,859 |
2,815.5 |
2,822.5 |
-0.19% |
1,749,900 |
2024/3/29 |
2,808.5 |
2,839.5 |
2,801 |
2,828 |
+1.07% |
3,389,500 |
2024/3/28 |
2,820 |
2,848.5 |
2,797 |
2,798 |
-3.62% |
2,775,200 |
2024/3/27 |
2,867 |
2,929 |
2,854.5 |
2,903 |
+2.00% |
3,021,500 |
2024/3/26 |
2,847 |
2,860 |
2,839 |
2,846 |
-0.25% |
1,779,100 |
2024/3/25 |
2,904.5 |
2,905 |
2,847.5 |
2,853 |
-2.08% |
2,108,000 |
2024/3/22 |
2,900 |
2,930.5 |
2,883 |
2,913.5 |
+0.57% |
2,258,300 |
2024/3/21 |
2,908.5 |
2,912 |
2,882 |
2,897 |
+0.21% |
2,242,500 |
2024/3/19 |
2,830 |
2,891 |
2,830 |
2,891 |
+1.62% |
2,283,700 |
2024/3/18 |
2,797 |
2,847 |
2,783 |
2,845 |
+1.30% |
2,841,200 |
2024/3/15 |
2,824.5 |
2,845.5 |
2,801.5 |
2,808.5 |
-1.89% |
2,859,000 |
2024/3/14 |
2,780 |
2,883.5 |
2,766 |
2,862.5 |
+2.56% |
3,895,800 |
2024/3/13 |
2,839.5 |
2,846.5 |
2,788.5 |
2,791 |
-3.22% |
5,213,400 |
2024/3/12 |
2,860 |
2,899.5 |
2,847.5 |
2,884 |
-0.10% |
2,708,800 |
2024/3/11 |
2,831.5 |
2,893 |
2,812.5 |
2,887 |
-0.33% |
3,626,900 |
2024/3/8 |
2,942 |
2,950 |
2,892 |
2,896.5 |
+0.16% |
5,670,800 |
2024/3/7 |
2,925.5 |
2,934.5 |
2,889 |
2,892 |
-0.81% |
3,370,400 |
2024/3/6 |
2,904 |
2,932 |
2,895.5 |
2,915.5 |
+0.07% |
2,422,400 |
2024/3/5 |
2,948.5 |
2,957.5 |
2,895.5 |
2,913.5 |
-2.13% |
2,732,500 |
2024/3/4 |
2,939 |
3,002 |
2,924 |
2,977 |
+0.66% |
3,614,000 |
2024/3/1 |
2,964.5 |
2,970 |
2,909.5 |
2,957.5 |
+2.23% |
5,222,100 |
2024/2/29 |
2,878 |
2,899.5 |
2,846 |
2,893 |
-0.24% |
3,846,100 |
2024/2/28 |
2,969.5 |
2,980 |
2,897 |
2,900 |
-1.39% |
2,424,100 |
2024/2/27 |
2,993 |
3,000 |
2,934 |
2,941 |
-2.23% |
2,489,600 |
2024/2/26 |
2,978.5 |
3,045 |
2,976 |
3,008 |
-1.28% |
1,972,700 |
2024/2/22 |
3,014 |
3,077 |
3,000 |
3,047 |
+2.09% |
3,563,200 |
2024/2/21 |
2,893 |
3,064 |
2,887.5 |
2,984.5 |
+2.24% |
5,014,900 |
2024/2/20 |
2,915 |
2,933.5 |
2,890 |
2,919 |
+0.31% |
1,889,600 |
2024/2/19 |
2,877 |
2,951 |
2,875 |
2,910 |
+1.75% |
3,264,800 |
2024/2/16 |
2,700 |
2,873 |
2,699 |
2,860 |
+8.05% |
7,409,900 |
2024/2/15 |
2,806.5 |
2,818 |
2,611 |
2,647 |
-15.11% |
9,167,900 |
2024/2/14 |
3,132 |
3,154 |
3,104 |
3,118 |
-0.22% |
2,262,800 |
2024/2/13 |
3,055 |
3,126 |
3,055 |
3,125 |
+2.32% |
2,149,300 |
2024/2/9 |
3,074 |
3,104 |
3,038 |
3,054 |
-1.61% |
2,855,500 |
2024/2/8 |
3,035 |
3,126 |
3,018 |
3,104 |
+2.58% |
2,781,700 |
2024/2/7 |
3,102 |
3,116 |
3,018 |
3,026 |
-2.26% |
2,808,500 |
2024/2/6 |
3,094 |
3,164 |
3,032 |
3,096 |
-1.68% |
4,952,600 |
2024/2/5 |
3,166 |
3,168 |
3,119 |
3,149 |
-0.51% |
1,772,700 |
2024/2/2 |
3,153 |
3,228 |
3,131 |
3,165 |
+1.90% |
1,849,500 |
2024/2/1 |
3,175 |
3,189 |
3,106 |
3,106 |
-3.39% |
2,016,400 |
2024/1/31 |
3,186 |
3,220 |
3,175 |
3,215 |
+0.47% |
1,607,400 |
2024/1/30 |
3,240 |
3,271 |
3,193 |
3,200 |
-0.71% |
1,639,200 |
2024/1/29 |
3,202 |
3,247 |
3,189 |
3,223 |
+2.28% |
3,282,100 |
|