日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,265 |
4,335 |
4,255 |
4,310 |
+0.58% |
121,200 |
2024/7/25 |
4,375 |
4,405 |
4,265 |
4,285 |
-4.57% |
179,400 |
2024/7/24 |
4,500 |
4,615 |
4,465 |
4,490 |
-0.22% |
109,800 |
2024/7/23 |
4,545 |
4,570 |
4,460 |
4,500 |
+0.56% |
73,500 |
2024/7/22 |
4,585 |
4,590 |
4,460 |
4,475 |
-1.76% |
97,700 |
2024/7/19 |
4,385 |
4,575 |
4,325 |
4,555 |
+3.05% |
229,000 |
2024/7/18 |
4,485 |
4,570 |
4,420 |
4,420 |
-4.74% |
159,800 |
2024/7/17 |
4,675 |
4,745 |
4,585 |
4,640 |
+0.11% |
119,900 |
2024/7/16 |
4,680 |
4,720 |
4,585 |
4,635 |
-0.11% |
69,600 |
2024/7/12 |
4,630 |
4,670 |
4,580 |
4,640 |
-1.17% |
94,500 |
2024/7/11 |
4,850 |
4,850 |
4,580 |
4,695 |
-0.84% |
226,700 |
2024/7/10 |
4,550 |
4,765 |
4,480 |
4,735 |
+4.87% |
324,400 |
2024/7/9 |
4,495 |
4,620 |
4,475 |
4,515 |
+1.23% |
163,900 |
2024/7/8 |
4,440 |
4,495 |
4,400 |
4,460 |
+0.56% |
63,400 |
2024/7/5 |
4,510 |
4,515 |
4,385 |
4,435 |
-1.55% |
95,300 |
2024/7/4 |
4,440 |
4,515 |
4,435 |
4,505 |
+3.09% |
164,900 |
2024/7/3 |
4,195 |
4,370 |
4,110 |
4,370 |
+4.55% |
149,400 |
2024/7/2 |
4,250 |
4,320 |
4,150 |
4,180 |
-2.34% |
139,100 |
2024/7/1 |
4,430 |
4,430 |
4,280 |
4,280 |
-2.06% |
92,000 |
2024/6/28 |
4,275 |
4,450 |
4,210 |
4,370 |
+1.04% |
213,800 |
2024/6/27 |
4,305 |
4,400 |
4,275 |
4,325 |
-2.22% |
140,100 |
2024/6/26 |
4,360 |
4,450 |
4,320 |
4,423.3 |
+2.95% |
78,800 |
2024/6/25 |
4,339.9 |
4,339.9 |
4,279.9 |
4,296.6 |
-1.30% |
46,100 |
2024/6/24 |
4,353.3 |
4,386.6 |
4,313.3 |
4,353.3 |
-0.68% |
29,200 |
2024/6/21 |
4,446.6 |
4,460 |
4,346.6 |
4,383.3 |
-1.50% |
46,300 |
2024/6/20 |
4,466.7 |
4,476.7 |
4,376.7 |
4,450 |
+0.30% |
26,500 |
2024/6/19 |
4,316.6 |
4,456.6 |
4,306.6 |
4,436.6 |
+2.78% |
34,200 |
2024/6/18 |
4,366.6 |
4,403.3 |
4,316.6 |
4,316.6 |
-0.84% |
19,300 |
2024/6/17 |
4,426.6 |
4,426.6 |
4,326.6 |
4,353.3 |
-2.17% |
38,500 |
2024/6/14 |
4,323.3 |
4,510 |
4,323.3 |
4,450 |
+2.93% |
55,400 |
2024/6/13 |
4,333.3 |
4,386.6 |
4,283.3 |
4,323.3 |
+0.00% |
30,200 |
2024/6/12 |
4,253.3 |
4,386.6 |
4,240 |
4,323.3 |
+1.01% |
40,000 |
2024/6/11 |
4,366.7 |
4,380 |
4,266.7 |
4,280 |
-1.23% |
32,700 |
2024/6/10 |
4,230 |
4,353.3 |
4,220 |
4,333.3 |
+1.48% |
34,200 |
2024/6/7 |
4,243.3 |
4,320 |
4,236.7 |
4,270 |
-0.15% |
22,200 |
2024/6/6 |
4,313.3 |
4,319.9 |
4,249.9 |
4,276.6 |
+0.31% |
29,800 |
2024/6/5 |
4,266.6 |
4,330 |
4,230 |
4,263.3 |
-2.37% |
43,900 |
2024/6/4 |
4,386.6 |
4,409.9 |
4,306.6 |
4,366.6 |
-1.43% |
51,300 |
2024/6/3 |
4,483.3 |
4,500 |
4,336.7 |
4,430 |
+3.42% |
68,300 |
2024/5/31 |
4,330 |
4,406.6 |
4,283.3 |
4,283.3 |
+0.47% |
226,200 |
2024/5/30 |
4,206.6 |
4,286.6 |
4,170 |
4,263.3 |
-0.93% |
69,100 |
2024/5/29 |
4,436.6 |
4,470 |
4,300 |
4,303.3 |
-3.30% |
53,100 |
2024/5/28 |
4,393.3 |
4,533.3 |
4,393.3 |
4,450 |
+1.29% |
59,500 |
2024/5/27 |
4,396.6 |
4,446.6 |
4,376.6 |
4,393.3 |
+0.46% |
39,200 |
2024/5/24 |
4,286.6 |
4,433.3 |
4,266.6 |
4,373.3 |
-0.30% |
59,600 |
2024/5/23 |
4,393.3 |
4,509.9 |
4,369.9 |
4,386.6 |
+0.69% |
91,200 |
2024/5/22 |
4,283.3 |
4,373.3 |
4,243.3 |
4,356.6 |
+3.48% |
93,200 |
2024/5/21 |
4,160 |
4,283.3 |
4,126.7 |
4,210 |
+2.02% |
75,100 |
2024/5/20 |
4,086.6 |
4,179.9 |
4,066.6 |
4,126.6 |
+0.73% |
48,400 |
2024/5/17 |
3,956.6 |
4,183.3 |
3,956.6 |
4,096.6 |
+3.62% |
96,300 |
2024/5/16 |
3,840 |
3,983.3 |
3,806.6 |
3,953.3 |
+2.86% |
54,500 |
2024/5/15 |
3,990 |
4,020 |
3,836.6 |
3,843.3 |
-3.68% |
60,100 |
2024/5/14 |
4,000 |
4,013.3 |
3,900 |
3,990 |
-1.40% |
64,000 |
2024/5/13 |
3,919.9 |
4,123.3 |
3,906.6 |
4,046.6 |
+8.98% |
182,700 |
2024/5/10 |
3,600 |
3,736.6 |
3,593.3 |
3,713.3 |
+1.18% |
57,300 |
2024/5/9 |
3,663.3 |
3,706.7 |
3,586.7 |
3,670 |
-0.45% |
39,500 |
2024/5/8 |
3,683.3 |
3,726.6 |
3,646.6 |
3,686.6 |
+0.09% |
40,500 |
2024/5/7 |
3,650 |
3,706.6 |
3,650 |
3,683.3 |
+1.56% |
49,300 |
2024/5/2 |
3,603.3 |
3,639.9 |
3,589.9 |
3,626.6 |
-0.37% |
29,300 |
2024/5/1 |
3,653.3 |
3,680 |
3,600 |
3,640 |
-1.36% |
87,000 |
2024/4/30 |
3,626.7 |
3,733.3 |
3,550 |
3,690 |
+3.17% |
68,300 |
2024/4/26 |
3,669.9 |
3,706.6 |
3,576.6 |
3,576.6 |
-3.94% |
244,100 |
2024/4/25 |
3,823.3 |
3,830 |
3,723.3 |
3,723.3 |
-2.02% |
31,400 |
2024/4/24 |
3,720 |
3,823.3 |
3,720 |
3,800 |
+2.70% |
48,500 |
2024/4/23 |
3,800 |
3,820 |
3,656.7 |
3,700 |
-1.24% |
45,900 |
2024/4/22 |
3,769.9 |
3,813.3 |
3,699.9 |
3,746.6 |
-1.66% |
66,900 |
2024/4/19 |
3,916.7 |
3,936.7 |
3,730 |
3,810 |
-2.97% |
59,000 |
2024/4/18 |
3,859.9 |
3,973.3 |
3,859.9 |
3,926.6 |
+1.20% |
31,900 |
2024/4/17 |
3,916.7 |
3,930 |
3,833.3 |
3,880 |
-0.17% |
44,100 |
2024/4/16 |
3,966.6 |
3,996.6 |
3,873.3 |
3,886.6 |
-3.40% |
43,700 |
2024/4/15 |
3,943.3 |
4,040 |
3,936.6 |
4,023.3 |
+0.75% |
53,500 |
2024/4/12 |
4,066.6 |
4,100 |
3,953.3 |
3,993.3 |
-2.68% |
76,100 |
2024/4/11 |
4,066.6 |
4,136.6 |
4,026.6 |
4,103.3 |
+0.57% |
56,600 |
2024/4/10 |
4,076.7 |
4,136.7 |
4,066.7 |
4,080 |
+1.24% |
73,100 |
2024/4/9 |
3,950 |
4,036.7 |
3,950 |
4,030 |
+2.03% |
70,300 |
2024/4/8 |
3,926.7 |
3,986.7 |
3,876.7 |
3,950 |
+0.94% |
68,800 |
2024/4/5 |
3,866.6 |
3,950 |
3,866.6 |
3,913.3 |
-0.93% |
58,500 |
2024/4/4 |
4,000 |
4,026.7 |
3,913.3 |
3,950 |
-0.17% |
69,800 |
2024/4/3 |
4,016.6 |
4,056.6 |
3,886.6 |
3,956.6 |
-0.50% |
136,100 |
2024/4/2 |
3,789.9 |
3,986.6 |
3,769.9 |
3,976.6 |
+5.67% |
106,100 |
2024/4/1 |
3,830 |
3,860 |
3,750 |
3,763.3 |
-0.44% |
66,300 |
2024/3/29 |
3,753.3 |
3,786.7 |
3,713.3 |
3,780 |
+1.25% |
50,400 |
2024/3/28 |
3,673.3 |
3,780 |
3,666.6 |
3,733.3 |
+1.72% |
58,800 |
2024/3/27 |
3,700 |
3,700 |
3,646.7 |
3,670 |
-0.45% |
52,800 |
2024/3/26 |
3,663.3 |
3,723.3 |
3,626.6 |
3,686.6 |
+1.19% |
40,400 |
2024/3/25 |
3,620 |
3,710 |
3,620 |
3,643.3 |
+0.18% |
63,300 |
2024/3/22 |
3,599.9 |
3,696.6 |
3,586.6 |
3,636.6 |
+1.39% |
75,300 |
2024/3/21 |
3,596.6 |
3,626.6 |
3,553.3 |
3,586.6 |
+1.13% |
44,000 |
2024/3/19 |
3,493.3 |
3,566.6 |
3,446.6 |
3,546.6 |
+2.01% |
45,800 |
2024/3/18 |
3,496.6 |
3,516.6 |
3,459.9 |
3,476.6 |
+1.76% |
50,700 |
2024/3/15 |
3,433.3 |
3,463.3 |
3,409.9 |
3,416.6 |
-0.78% |
69,300 |
2024/3/14 |
3,450 |
3,450 |
3,373.3 |
3,443.3 |
+0.88% |
41,600 |
2024/3/13 |
3,476.6 |
3,496.6 |
3,356.6 |
3,413.3 |
-1.25% |
59,800 |
2024/3/12 |
3,443.3 |
3,469.9 |
3,393.3 |
3,456.6 |
+0.39% |
41,100 |
2024/3/11 |
3,450 |
3,496.6 |
3,403.3 |
3,443.3 |
-2.36% |
54,100 |
2024/3/8 |
3,359.9 |
3,579.9 |
3,346.6 |
3,526.6 |
+4.75% |
88,600 |
2024/3/7 |
3,413.3 |
3,459.9 |
3,359.9 |
3,366.6 |
-0.69% |
57,800 |
2024/3/6 |
3,390 |
3,406.7 |
3,356.7 |
3,390 |
+0.00% |
35,300 |
2024/3/5 |
3,366.7 |
3,410 |
3,326.7 |
3,390 |
+0.70% |
36,600 |
2024/3/4 |
3,426.6 |
3,446.6 |
3,366.6 |
3,366.6 |
-0.59% |
50,900 |
2024/3/1 |
3,423.3 |
3,459.9 |
3,376.6 |
3,386.6 |
-0.39% |
35,500 |
2024/2/29 |
3,400 |
3,433.3 |
3,350 |
3,400 |
-0.97% |
44,100 |
2024/2/28 |
3,496.6 |
3,510 |
3,433.3 |
3,433.3 |
-0.87% |
39,100 |
2024/2/27 |
3,450 |
3,540 |
3,406.6 |
3,463.3 |
+1.76% |
58,200 |
2024/2/26 |
3,500 |
3,500 |
3,403.3 |
3,403.3 |
-2.76% |
84,000 |
2024/2/22 |
3,290 |
3,500 |
3,280 |
3,500 |
+6.71% |
194,600 |
2024/2/21 |
3,310 |
3,310 |
3,246.7 |
3,280 |
+0.00% |
68,400 |
2024/2/20 |
3,263.3 |
3,310 |
3,233.3 |
3,280 |
+1.03% |
77,700 |
2024/2/19 |
3,246.6 |
3,283.3 |
3,199.9 |
3,246.6 |
+0.00% |
40,400 |
2024/2/16 |
3,199.9 |
3,249.9 |
3,199.9 |
3,246.6 |
+0.20% |
66,900 |
2024/2/15 |
3,233.3 |
3,253.3 |
3,186.7 |
3,240 |
+0.21% |
62,500 |
2024/2/14 |
3,146.6 |
3,240 |
3,116.6 |
3,233.3 |
+1.36% |
60,600 |
2024/2/13 |
3,133.3 |
3,193.3 |
3,056.7 |
3,190 |
+2.79% |
130,300 |
2024/2/9 |
3,113.3 |
3,126.6 |
3,080 |
3,103.3 |
-0.32% |
49,500 |
2024/2/8 |
3,110 |
3,120 |
3,070 |
3,113.3 |
+0.00% |
42,600 |
2024/2/7 |
3,063.3 |
3,120 |
3,053.3 |
3,113.3 |
+0.54% |
42,100 |
2024/2/6 |
3,113.3 |
3,116.6 |
3,086.6 |
3,096.6 |
-0.54% |
29,400 |
2024/2/5 |
3,093.3 |
3,123.3 |
3,070 |
3,113.3 |
+0.43% |
39,700 |
2024/2/2 |
3,050 |
3,123.3 |
3,050 |
3,100 |
+1.20% |
64,200 |
2024/2/1 |
3,053.3 |
3,086.6 |
3,010 |
3,063.3 |
-0.33% |
78,500 |
2024/1/31 |
3,086.6 |
3,116.6 |
3,043.3 |
3,073.3 |
-0.65% |
80,300 |
2024/1/30 |
3,110 |
3,116.6 |
3,053.3 |
3,093.3 |
-1.59% |
713,700 |
2024/1/29 |
3,146.6 |
3,170 |
3,123.3 |
3,143.3 |
+1.18% |
70,400 |
|