日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,270 |
4,323 |
4,218 |
4,274 |
-0.07% |
79,400 |
2024/7/25 |
4,408 |
4,408 |
4,271 |
4,277 |
-1.41% |
148,200 |
2024/7/24 |
4,355 |
4,403 |
4,337 |
4,338 |
-0.44% |
100,300 |
2024/7/23 |
4,377 |
4,391 |
4,333 |
4,357 |
-0.46% |
83,600 |
2024/7/22 |
4,350 |
4,404 |
4,337 |
4,377 |
+0.48% |
93,000 |
2024/7/19 |
4,273 |
4,378 |
4,265 |
4,356 |
+2.54% |
129,300 |
2024/7/18 |
4,366 |
4,419 |
4,242 |
4,248 |
-5.39% |
161,600 |
2024/7/17 |
4,450 |
4,513 |
4,442 |
4,490 |
+1.93% |
151,300 |
2024/7/16 |
4,444 |
4,461 |
4,392 |
4,405 |
-0.88% |
127,400 |
2024/7/12 |
4,421 |
4,475 |
4,355 |
4,444 |
+0.07% |
103,900 |
2024/7/11 |
4,445 |
4,487 |
4,404 |
4,441 |
+0.75% |
133,300 |
2024/7/10 |
4,340 |
4,418 |
4,323 |
4,408 |
+1.26% |
171,600 |
2024/7/9 |
4,301 |
4,363 |
4,270 |
4,353 |
+1.07% |
123,600 |
2024/7/8 |
4,281 |
4,321 |
4,250 |
4,307 |
-0.19% |
92,700 |
2024/7/5 |
4,340 |
4,340 |
4,289 |
4,315 |
-0.39% |
103,000 |
2024/7/4 |
4,416 |
4,416 |
4,320 |
4,332 |
-1.95% |
120,900 |
2024/7/3 |
4,352 |
4,451 |
4,340 |
4,418 |
+1.63% |
169,800 |
2024/7/2 |
4,333 |
4,397 |
4,326 |
4,347 |
+0.39% |
144,300 |
2024/7/1 |
4,346 |
4,356 |
4,297 |
4,330 |
+0.79% |
98,100 |
2024/6/28 |
4,261 |
4,299 |
4,230 |
4,296 |
+0.94% |
209,400 |
2024/6/27 |
4,294 |
4,313 |
4,193 |
4,256 |
-0.88% |
177,700 |
2024/6/26 |
4,414 |
4,449 |
4,287 |
4,294 |
-3.09% |
204,200 |
2024/6/25 |
4,451 |
4,460 |
4,390 |
4,431 |
-0.43% |
203,000 |
2024/6/24 |
4,470 |
4,495 |
4,427 |
4,450 |
+0.04% |
233,900 |
2024/6/21 |
4,433 |
4,493 |
4,408 |
4,448 |
-0.04% |
282,600 |
2024/6/20 |
4,400 |
4,515 |
4,400 |
4,450 |
+1.51% |
252,000 |
2024/6/19 |
4,181 |
4,402 |
4,181 |
4,384 |
+4.76% |
202,000 |
2024/6/18 |
4,233 |
4,233 |
4,162 |
4,185 |
+0.43% |
174,800 |
2024/6/17 |
4,133 |
4,169 |
4,115 |
4,167 |
+0.26% |
87,400 |
2024/6/14 |
4,149 |
4,198 |
4,122 |
4,156 |
+1.89% |
265,700 |
2024/6/13 |
4,108 |
4,119 |
4,037 |
4,079 |
-0.73% |
96,800 |
2024/6/12 |
4,120 |
4,130 |
4,097 |
4,109 |
-0.07% |
106,300 |
2024/6/11 |
4,100 |
4,179 |
4,099 |
4,112 |
+0.22% |
152,800 |
2024/6/10 |
4,066 |
4,105 |
4,063 |
4,103 |
+0.91% |
62,000 |
2024/6/7 |
4,110 |
4,114 |
4,021 |
4,066 |
-1.67% |
138,800 |
2024/6/6 |
4,099 |
4,135 |
4,076 |
4,135 |
+1.57% |
162,800 |
2024/6/5 |
4,030 |
4,074 |
4,016 |
4,071 |
+0.27% |
83,500 |
2024/6/4 |
4,029 |
4,082 |
4,022 |
4,060 |
-0.39% |
107,600 |
2024/6/3 |
4,164 |
4,195 |
4,076 |
4,076 |
-1.21% |
154,600 |
2024/5/31 |
4,120 |
4,154 |
4,077 |
4,126 |
+0.15% |
220,000 |
2024/5/30 |
4,111 |
4,150 |
4,079 |
4,120 |
-1.08% |
106,500 |
2024/5/29 |
4,178 |
4,222 |
4,147 |
4,165 |
-0.67% |
77,400 |
2024/5/28 |
4,182 |
4,212 |
4,158 |
4,193 |
-0.33% |
110,800 |
2024/5/27 |
4,243 |
4,245 |
4,165 |
4,207 |
-0.61% |
90,900 |
2024/5/24 |
4,199 |
4,251 |
4,185 |
4,233 |
-0.19% |
119,200 |
2024/5/23 |
4,264 |
4,289 |
4,219 |
4,241 |
+0.00% |
160,300 |
2024/5/22 |
4,274 |
4,297 |
4,232 |
4,241 |
-1.35% |
194,500 |
2024/5/21 |
4,300 |
4,376 |
4,293 |
4,299 |
+0.92% |
236,400 |
2024/5/20 |
4,203 |
4,290 |
4,203 |
4,260 |
+0.07% |
132,000 |
2024/5/17 |
4,146 |
4,257 |
4,136 |
4,257 |
+1.45% |
204,600 |
2024/5/16 |
4,093 |
4,210 |
4,070 |
4,196 |
+2.39% |
253,400 |
2024/5/15 |
4,170 |
4,243 |
4,069 |
4,098 |
+4.38% |
423,800 |
2024/5/14 |
3,911 |
3,968 |
3,904 |
3,926 |
+0.46% |
122,100 |
2024/5/13 |
3,955 |
3,955 |
3,875 |
3,908 |
-0.74% |
103,500 |
2024/5/10 |
3,910 |
3,957 |
3,884 |
3,937 |
+0.77% |
148,400 |
2024/5/9 |
3,895 |
3,931 |
3,880 |
3,907 |
-0.74% |
101,200 |
2024/5/8 |
3,925 |
3,957 |
3,904 |
3,936 |
-0.56% |
115,400 |
2024/5/7 |
3,950 |
3,979 |
3,930 |
3,958 |
+1.67% |
122,300 |
2024/5/2 |
3,906 |
3,918 |
3,834 |
3,893 |
-0.82% |
85,200 |
2024/5/1 |
3,893 |
3,930 |
3,879 |
3,925 |
+0.82% |
140,800 |
2024/4/30 |
3,850 |
3,904 |
3,826 |
3,893 |
+2.45% |
121,400 |
2024/4/26 |
3,738 |
3,806 |
3,710 |
3,800 |
+1.47% |
140,600 |
2024/4/25 |
3,780 |
3,785 |
3,730 |
3,745 |
-1.19% |
103,400 |
2024/4/24 |
3,751 |
3,796 |
3,721 |
3,790 |
+1.45% |
99,600 |
2024/4/23 |
3,755 |
3,760 |
3,706 |
3,736 |
+0.30% |
79,000 |
2024/4/22 |
3,715 |
3,736 |
3,695 |
3,725 |
+2.14% |
104,000 |
2024/4/19 |
3,672 |
3,698 |
3,578 |
3,647 |
+0.47% |
192,100 |
2024/4/18 |
3,596 |
3,670 |
3,550 |
3,630 |
+2.46% |
140,200 |
2024/4/17 |
3,590 |
3,658 |
3,468 |
3,543 |
-2.37% |
191,000 |
2024/4/16 |
3,744 |
3,757 |
3,622 |
3,629 |
-4.17% |
129,400 |
2024/4/15 |
3,751 |
3,810 |
3,741 |
3,787 |
+0.03% |
88,300 |
2024/4/12 |
3,759 |
3,786 |
3,741 |
3,786 |
+1.23% |
67,900 |
2024/4/11 |
3,700 |
3,760 |
3,674 |
3,740 |
-0.29% |
104,200 |
2024/4/10 |
3,766 |
3,781 |
3,733 |
3,751 |
+0.32% |
109,800 |
2024/4/9 |
3,750 |
3,762 |
3,716 |
3,739 |
-0.43% |
96,700 |
2024/4/8 |
3,709 |
3,758 |
3,695 |
3,755 |
+1.62% |
94,300 |
2024/4/5 |
3,697 |
3,712 |
3,642 |
3,695 |
-0.99% |
88,100 |
2024/4/4 |
3,729 |
3,735 |
3,702 |
3,732 |
+0.73% |
119,400 |
2024/4/3 |
3,705 |
3,708 |
3,659 |
3,705 |
+0.00% |
147,400 |
2024/4/2 |
3,796 |
3,796 |
3,698 |
3,705 |
-2.17% |
148,400 |
2024/4/1 |
3,793 |
3,824 |
3,751 |
3,787 |
-0.16% |
102,700 |
2024/3/29 |
3,764 |
3,798 |
3,740 |
3,793 |
+1.20% |
147,100 |
2024/3/28 |
3,852 |
3,852 |
3,748 |
3,748 |
-3.60% |
354,400 |
2024/3/27 |
3,950 |
3,954 |
3,885 |
3,888 |
-1.24% |
453,300 |
2024/3/26 |
3,874 |
3,955 |
3,855 |
3,937 |
+1.94% |
369,600 |
2024/3/25 |
3,900 |
3,910 |
3,851 |
3,862 |
-0.18% |
330,100 |
2024/3/22 |
3,869 |
3,899 |
3,841 |
3,869 |
+0.42% |
266,700 |
2024/3/21 |
3,925 |
3,925 |
3,845 |
3,853 |
-0.62% |
272,900 |
2024/3/19 |
3,837 |
3,877 |
3,824 |
3,877 |
+0.28% |
207,800 |
2024/3/18 |
3,835 |
3,890 |
3,802 |
3,866 |
+2.41% |
233,900 |
2024/3/15 |
3,735 |
3,790 |
3,718 |
3,775 |
+0.67% |
221,900 |
2024/3/14 |
3,692 |
3,762 |
3,692 |
3,750 |
+1.38% |
247,100 |
2024/3/13 |
3,749 |
3,756 |
3,672 |
3,699 |
-0.48% |
128,400 |
2024/3/12 |
3,698 |
3,718 |
3,625 |
3,717 |
+0.05% |
167,100 |
2024/3/11 |
3,690 |
3,732 |
3,671 |
3,715 |
-0.08% |
222,900 |
2024/3/8 |
3,721 |
3,750 |
3,675 |
3,718 |
-0.83% |
273,000 |
2024/3/7 |
3,804 |
3,809 |
3,729 |
3,749 |
-0.82% |
306,400 |
2024/3/6 |
3,788 |
3,803 |
3,751 |
3,780 |
-0.05% |
205,000 |
2024/3/5 |
3,733 |
3,800 |
3,675 |
3,782 |
+1.37% |
230,600 |
2024/3/4 |
3,779 |
3,802 |
3,717 |
3,731 |
-0.32% |
444,600 |
2024/3/1 |
3,845 |
3,845 |
3,685 |
3,743 |
-2.78% |
449,700 |
2024/2/29 |
3,871 |
3,910 |
3,831 |
3,850 |
-1.16% |
491,200 |
2024/2/28 |
3,921 |
3,932 |
3,872 |
3,895 |
-0.43% |
272,400 |
2024/2/27 |
3,884 |
3,932 |
3,872 |
3,912 |
+1.50% |
177,200 |
2024/2/26 |
3,804 |
3,868 |
3,804 |
3,854 |
+1.82% |
183,900 |
2024/2/22 |
3,731 |
3,799 |
3,722 |
3,785 |
+1.75% |
157,000 |
2024/2/21 |
3,725 |
3,738 |
3,698 |
3,720 |
+0.73% |
183,200 |
2024/2/20 |
3,700 |
3,712 |
3,677 |
3,693 |
-0.16% |
121,800 |
2024/2/19 |
3,700 |
3,710 |
3,669 |
3,699 |
+0.52% |
161,300 |
2024/2/16 |
3,610 |
3,693 |
3,604 |
3,680 |
+3.08% |
214,800 |
2024/2/15 |
3,590 |
3,618 |
3,520 |
3,570 |
+0.76% |
183,600 |
2024/2/14 |
3,637 |
3,637 |
3,537 |
3,543 |
-2.93% |
211,300 |
2024/2/13 |
3,681 |
3,703 |
3,633 |
3,650 |
-0.08% |
205,000 |
2024/2/9 |
3,655 |
3,686 |
3,598 |
3,653 |
-0.79% |
167,400 |
2024/2/8 |
3,673 |
3,691 |
3,627 |
3,682 |
+0.88% |
151,900 |
2024/2/7 |
3,664 |
3,694 |
3,640 |
3,650 |
-1.03% |
144,300 |
2024/2/6 |
3,715 |
3,722 |
3,660 |
3,688 |
-0.99% |
129,700 |
2024/2/5 |
3,758 |
3,773 |
3,718 |
3,725 |
-0.29% |
106,700 |
2024/2/2 |
3,721 |
3,765 |
3,721 |
3,736 |
+0.27% |
94,000 |
2024/2/1 |
3,735 |
3,744 |
3,712 |
3,726 |
-1.48% |
141,500 |
2024/1/31 |
3,735 |
3,791 |
3,735 |
3,782 |
+1.53% |
109,900 |
2024/1/30 |
3,733 |
3,760 |
3,725 |
3,725 |
-0.45% |
104,200 |
2024/1/29 |
3,725 |
3,758 |
3,722 |
3,742 |
+0.81% |
98,200 |
|