日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,550 |
4,578 |
4,500 |
4,545 |
+0.02% |
890,000 |
2024/7/25 |
4,488 |
4,600 |
4,436 |
4,544 |
-0.42% |
965,600 |
2024/7/24 |
4,566 |
4,646 |
4,538 |
4,563 |
-2.31% |
1,078,200 |
2024/7/23 |
4,598 |
4,675 |
4,591 |
4,671 |
+2.08% |
981,800 |
2024/7/22 |
4,601 |
4,644 |
4,516 |
4,576 |
-1.93% |
1,368,900 |
2024/7/19 |
4,662 |
4,756 |
4,601 |
4,666 |
+0.19% |
1,605,400 |
2024/7/18 |
4,543 |
4,755 |
4,537 |
4,657 |
+3.15% |
3,439,000 |
2024/7/17 |
4,409 |
4,530 |
4,336 |
4,515 |
+3.86% |
2,177,200 |
2024/7/16 |
4,452 |
4,509 |
4,245 |
4,347 |
+0.56% |
4,745,800 |
2024/7/12 |
4,010 |
4,323 |
4,004 |
4,323 |
+19.32% |
5,828,500 |
2024/7/11 |
3,605 |
3,654 |
3,557 |
3,623 |
+0.53% |
1,524,700 |
2024/7/10 |
3,663 |
3,676 |
3,549 |
3,604 |
-1.10% |
1,093,500 |
2024/7/9 |
3,652 |
3,652 |
3,574 |
3,644 |
-0.74% |
1,377,500 |
2024/7/8 |
3,659 |
3,687 |
3,635 |
3,671 |
+0.25% |
1,097,400 |
2024/7/5 |
3,750 |
3,750 |
3,646 |
3,662 |
-1.82% |
1,090,900 |
2024/7/4 |
3,635 |
3,795 |
3,633 |
3,730 |
+2.90% |
2,779,400 |
2024/7/3 |
3,500 |
3,625 |
3,484 |
3,625 |
+4.47% |
2,370,400 |
2024/7/2 |
3,340 |
3,479 |
3,339 |
3,470 |
+3.89% |
1,597,900 |
2024/7/1 |
3,366 |
3,430 |
3,321 |
3,340 |
+3.09% |
1,517,500 |
2024/6/28 |
3,296 |
3,313 |
3,234 |
3,240 |
-0.70% |
933,700 |
2024/6/27 |
3,291 |
3,291 |
3,245 |
3,263 |
-0.97% |
589,900 |
2024/6/26 |
3,255 |
3,297 |
3,209 |
3,295 |
+2.30% |
811,200 |
2024/6/25 |
3,120 |
3,239 |
3,120 |
3,221 |
+3.04% |
795,100 |
2024/6/24 |
3,155 |
3,181 |
3,111 |
3,126 |
-0.67% |
894,400 |
2024/6/21 |
3,125 |
3,184 |
3,117 |
3,147 |
+0.70% |
1,092,300 |
2024/6/20 |
3,102 |
3,155 |
3,094 |
3,125 |
+0.71% |
581,100 |
2024/6/19 |
3,110 |
3,128 |
3,072 |
3,103 |
-1.02% |
545,200 |
2024/6/18 |
3,141 |
3,175 |
3,111 |
3,135 |
+0.45% |
630,400 |
2024/6/17 |
3,060 |
3,124 |
3,059 |
3,121 |
+2.03% |
801,100 |
2024/6/14 |
3,154 |
3,182 |
3,059 |
3,059 |
-3.29% |
939,400 |
2024/6/13 |
3,193 |
3,258 |
3,160 |
3,163 |
+0.29% |
889,300 |
2024/6/12 |
3,157 |
3,195 |
3,150 |
3,154 |
-1.00% |
519,300 |
2024/6/11 |
3,170 |
3,207 |
3,155 |
3,186 |
+0.47% |
467,300 |
2024/6/10 |
3,162 |
3,178 |
3,127 |
3,171 |
-1.43% |
616,100 |
2024/6/7 |
3,110 |
3,218 |
3,110 |
3,217 |
+3.31% |
922,100 |
2024/6/6 |
3,250 |
3,250 |
3,101 |
3,114 |
-3.35% |
938,200 |
2024/6/5 |
3,254 |
3,258 |
3,180 |
3,222 |
-0.03% |
745,300 |
2024/6/4 |
3,200 |
3,277 |
3,173 |
3,223 |
+1.32% |
974,100 |
2024/6/3 |
3,209 |
3,211 |
3,123 |
3,181 |
-0.72% |
1,340,900 |
2024/5/31 |
3,230 |
3,242 |
3,179 |
3,204 |
+0.03% |
1,174,100 |
2024/5/30 |
3,151 |
3,234 |
3,141 |
3,203 |
-0.56% |
890,700 |
2024/5/29 |
3,312 |
3,321 |
3,215 |
3,221 |
-3.19% |
795,500 |
2024/5/28 |
3,396 |
3,400 |
3,313 |
3,327 |
-2.00% |
696,700 |
2024/5/27 |
3,300 |
3,398 |
3,282 |
3,395 |
+4.49% |
1,394,900 |
2024/5/24 |
3,340 |
3,340 |
3,231 |
3,249 |
-3.68% |
1,080,700 |
2024/5/23 |
3,404 |
3,439 |
3,331 |
3,373 |
+0.15% |
1,228,700 |
2024/5/22 |
3,367 |
3,469 |
3,359 |
3,368 |
+0.03% |
1,024,800 |
2024/5/21 |
3,416 |
3,445 |
3,350 |
3,367 |
-1.23% |
638,200 |
2024/5/20 |
3,388 |
3,445 |
3,366 |
3,409 |
-0.18% |
866,400 |
2024/5/17 |
3,365 |
3,497 |
3,342 |
3,415 |
+2.61% |
1,433,000 |
2024/5/16 |
3,270 |
3,339 |
3,205 |
3,328 |
+3.32% |
1,299,700 |
2024/5/15 |
3,281 |
3,292 |
3,212 |
3,221 |
-2.48% |
969,900 |
2024/5/14 |
3,362 |
3,378 |
3,286 |
3,303 |
-0.87% |
904,400 |
2024/5/13 |
3,316 |
3,393 |
3,293 |
3,332 |
-0.89% |
1,590,000 |
2024/5/10 |
3,560 |
3,560 |
3,353 |
3,362 |
-4.89% |
1,501,000 |
2024/5/9 |
3,577 |
3,613 |
3,504 |
3,535 |
-2.16% |
1,537,100 |
2024/5/8 |
3,570 |
3,664 |
3,523 |
3,613 |
+3.17% |
2,363,400 |
2024/5/7 |
3,455 |
3,517 |
3,434 |
3,502 |
+3.36% |
1,429,600 |
2024/5/2 |
3,407 |
3,423 |
3,358 |
3,388 |
-1.02% |
1,006,100 |
2024/5/1 |
3,350 |
3,439 |
3,331 |
3,423 |
+1.51% |
1,319,900 |
2024/4/30 |
3,364 |
3,415 |
3,344 |
3,372 |
+1.11% |
1,407,600 |
2024/4/26 |
3,262 |
3,385 |
3,244 |
3,335 |
+2.27% |
1,567,500 |
2024/4/25 |
3,231 |
3,338 |
3,160 |
3,261 |
+2.00% |
1,605,000 |
2024/4/24 |
3,200 |
3,290 |
3,142 |
3,197 |
-1.42% |
1,803,800 |
2024/4/23 |
3,301 |
3,325 |
3,226 |
3,243 |
-1.25% |
1,200,500 |
2024/4/22 |
3,300 |
3,363 |
3,243 |
3,284 |
+0.40% |
1,436,900 |
2024/4/19 |
3,426 |
3,441 |
3,260 |
3,271 |
-4.30% |
2,043,000 |
2024/4/18 |
3,411 |
3,462 |
3,340 |
3,418 |
-1.16% |
2,230,500 |
2024/4/17 |
3,539 |
3,629 |
3,456 |
3,458 |
-4.18% |
3,558,000 |
2024/4/16 |
3,749 |
3,785 |
3,493 |
3,609 |
+4.52% |
8,797,700 |
2024/4/15 |
3,453 |
3,453 |
3,453 |
3,453 |
+16.93% |
567,400 |
2024/4/12 |
3,036 |
3,056 |
2,911.5 |
2,953 |
-1.11% |
1,971,000 |
2024/4/11 |
2,988 |
3,032 |
2,936 |
2,986 |
-0.50% |
1,475,100 |
2024/4/10 |
3,042 |
3,123 |
2,996 |
3,001 |
+2.02% |
2,683,300 |
2024/4/9 |
2,950 |
2,952.5 |
2,897.5 |
2,941.5 |
-0.20% |
907,400 |
2024/4/8 |
2,943 |
2,956 |
2,887 |
2,947.5 |
+1.48% |
1,198,700 |
2024/4/5 |
2,880 |
2,908.5 |
2,835.5 |
2,904.5 |
+0.85% |
1,119,600 |
2024/4/4 |
2,885 |
2,916 |
2,870.5 |
2,880 |
+1.64% |
1,338,500 |
2024/4/3 |
2,800 |
2,850.5 |
2,787.5 |
2,833.5 |
-0.56% |
2,188,900 |
2024/4/2 |
2,944 |
2,944 |
2,835 |
2,849.5 |
-3.70% |
2,410,200 |
2024/4/1 |
3,005 |
3,036 |
2,956.5 |
2,959 |
-0.49% |
1,137,400 |
2024/3/29 |
2,976 |
2,991 |
2,947 |
2,973.5 |
+0.39% |
996,500 |
2024/3/28 |
2,945.5 |
2,988 |
2,930.5 |
2,962 |
+0.63% |
1,167,300 |
2024/3/27 |
2,972 |
2,984 |
2,935 |
2,943.5 |
-0.54% |
1,270,700 |
2024/3/26 |
2,933 |
3,012 |
2,933 |
2,959.5 |
+0.90% |
1,590,000 |
2024/3/25 |
3,040 |
3,048 |
2,933 |
2,933 |
-3.23% |
1,588,000 |
2024/3/22 |
3,078 |
3,089 |
3,027 |
3,031 |
-0.46% |
1,068,300 |
2024/3/21 |
3,045 |
3,064 |
3,015 |
3,045 |
-0.39% |
1,022,900 |
2024/3/19 |
3,040 |
3,066 |
2,963 |
3,057 |
+1.09% |
1,198,700 |
2024/3/18 |
3,000 |
3,024 |
2,991.5 |
3,024 |
+0.70% |
949,300 |
2024/3/15 |
2,967.5 |
3,005 |
2,930 |
3,003 |
-0.96% |
1,807,800 |
2024/3/14 |
3,089 |
3,104 |
3,028 |
3,032 |
-1.46% |
1,115,100 |
2024/3/13 |
3,153 |
3,183 |
3,068 |
3,077 |
-2.99% |
1,114,600 |
2024/3/12 |
3,133 |
3,175 |
3,046 |
3,172 |
+0.06% |
1,565,800 |
2024/3/11 |
3,058 |
3,177 |
3,053 |
3,170 |
+1.99% |
1,140,400 |
2024/3/8 |
3,047 |
3,147 |
3,046 |
3,108 |
+0.91% |
1,414,600 |
2024/3/7 |
3,186 |
3,198 |
3,075 |
3,080 |
-4.08% |
1,999,600 |
2024/3/6 |
3,170 |
3,292 |
3,160 |
3,211 |
+1.74% |
1,690,200 |
2024/3/5 |
3,206 |
3,228 |
3,133 |
3,156 |
-1.68% |
1,842,000 |
2024/3/4 |
3,227 |
3,319 |
3,209 |
3,210 |
-1.41% |
1,899,300 |
2024/3/1 |
3,288 |
3,352 |
3,232 |
3,256 |
-2.92% |
3,201,700 |
2024/2/29 |
3,302 |
3,386 |
3,274 |
3,354 |
-1.35% |
11,736,000 |
2024/2/28 |
3,291 |
3,413 |
3,281 |
3,400 |
+4.29% |
3,783,200 |
2024/2/27 |
3,166 |
3,265 |
3,165 |
3,260 |
+3.36% |
2,160,700 |
2024/2/26 |
3,040 |
3,182 |
3,010 |
3,154 |
+1.41% |
2,321,800 |
2024/2/22 |
3,146 |
3,150 |
3,101 |
3,110 |
-0.77% |
1,555,000 |
2024/2/21 |
3,150 |
3,170 |
3,085 |
3,134 |
-1.38% |
1,820,800 |
2024/2/20 |
3,205 |
3,256 |
3,132 |
3,178 |
+0.00% |
1,699,000 |
2024/2/19 |
3,100 |
3,178 |
3,097 |
3,178 |
+0.86% |
1,441,800 |
2024/2/16 |
3,102 |
3,176 |
3,057 |
3,151 |
+2.27% |
1,723,400 |
2024/2/15 |
3,071 |
3,094 |
2,992.5 |
3,081 |
+1.08% |
1,662,900 |
2024/2/14 |
3,099 |
3,105 |
3,002 |
3,048 |
-4.39% |
2,424,900 |
2024/2/13 |
3,130 |
3,228 |
3,053 |
3,188 |
+2.67% |
2,862,000 |
2024/2/9 |
3,040 |
3,134 |
2,950.5 |
3,105 |
+1.14% |
3,354,700 |
2024/2/8 |
3,077 |
3,111 |
3,004 |
3,070 |
-1.89% |
4,364,400 |
2024/2/7 |
3,170 |
3,201 |
3,112 |
3,129 |
-1.85% |
3,083,000 |
2024/2/6 |
3,330 |
3,347 |
3,187 |
3,188 |
-5.48% |
3,984,500 |
2024/2/5 |
3,362 |
3,389 |
3,289 |
3,373 |
+0.33% |
2,037,000 |
2024/2/2 |
3,417 |
3,452 |
3,360 |
3,362 |
-0.86% |
1,737,800 |
2024/2/1 |
3,404 |
3,424 |
3,317 |
3,391 |
-2.16% |
2,367,100 |
2024/1/31 |
3,460 |
3,497 |
3,415 |
3,466 |
-2.61% |
2,309,900 |
2024/1/30 |
3,582 |
3,593 |
3,523 |
3,559 |
+0.59% |
1,488,700 |
2024/1/29 |
3,450 |
3,547 |
3,444 |
3,538 |
+2.11% |
1,695,600 |
|