日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,440 |
4,506 |
4,410 |
4,446 |
+0.27% |
557,100 |
2024/7/25 |
4,550 |
4,552 |
4,426 |
4,434 |
-4.03% |
917,100 |
2024/7/24 |
4,688 |
4,694 |
4,614 |
4,620 |
-2.33% |
753,500 |
2024/7/23 |
4,773 |
4,773 |
4,691 |
4,730 |
-0.34% |
420,900 |
2024/7/22 |
4,859 |
4,859 |
4,727 |
4,746 |
-2.35% |
390,000 |
2024/7/19 |
4,869 |
4,895 |
4,802 |
4,860 |
-0.18% |
556,800 |
2024/7/18 |
4,850 |
4,956 |
4,817 |
4,869 |
-2.21% |
963,200 |
2024/7/17 |
4,856 |
4,993 |
4,856 |
4,979 |
+3.99% |
1,118,300 |
2024/7/16 |
4,775 |
4,830 |
4,751 |
4,788 |
+1.76% |
1,001,300 |
2024/7/12 |
4,676 |
4,729 |
4,596 |
4,705 |
+0.38% |
922,300 |
2024/7/11 |
4,639 |
4,722 |
4,633 |
4,687 |
+2.63% |
827,900 |
2024/7/10 |
4,508 |
4,568 |
4,500 |
4,567 |
+1.31% |
838,000 |
2024/7/9 |
4,527 |
4,553 |
4,473 |
4,508 |
-0.81% |
699,400 |
2024/7/8 |
4,531 |
4,608 |
4,505 |
4,545 |
+0.60% |
829,500 |
2024/7/5 |
4,513 |
4,560 |
4,495 |
4,518 |
-1.16% |
764,200 |
2024/7/4 |
4,520 |
4,593 |
4,503 |
4,571 |
+1.33% |
601,800 |
2024/7/3 |
4,499 |
4,549 |
4,452 |
4,511 |
+0.27% |
1,215,200 |
2024/7/2 |
4,484 |
4,572 |
4,462 |
4,499 |
+2.90% |
1,900,600 |
2024/7/1 |
4,394 |
4,395 |
4,345 |
4,372 |
+0.00% |
966,300 |
2024/6/28 |
4,380 |
4,408 |
4,344 |
4,372 |
+1.18% |
1,260,100 |
2024/6/27 |
4,299 |
4,347 |
4,275 |
4,321 |
-0.67% |
1,475,300 |
2024/6/26 |
4,406 |
4,406 |
4,342 |
4,350 |
-0.82% |
1,330,200 |
2024/6/25 |
4,410 |
4,427 |
4,363 |
4,386 |
-0.20% |
664,400 |
2024/6/24 |
4,348 |
4,420 |
4,342 |
4,395 |
+0.62% |
744,200 |
2024/6/21 |
4,399 |
4,429 |
4,340 |
4,368 |
-0.88% |
1,290,900 |
2024/6/20 |
4,418 |
4,435 |
4,368 |
4,407 |
-0.25% |
616,600 |
2024/6/19 |
4,458 |
4,489 |
4,383 |
4,418 |
-0.54% |
657,500 |
2024/6/18 |
4,465 |
4,475 |
4,403 |
4,442 |
+0.66% |
820,100 |
2024/6/17 |
4,550 |
4,557 |
4,413 |
4,413 |
-3.94% |
787,800 |
2024/6/14 |
4,558 |
4,610 |
4,529 |
4,594 |
+0.37% |
779,200 |
2024/6/13 |
4,612 |
4,620 |
4,525 |
4,577 |
+0.77% |
740,200 |
2024/6/12 |
4,457 |
4,571 |
4,444 |
4,542 |
-1.20% |
1,121,200 |
2024/6/11 |
4,539 |
4,635 |
4,510 |
4,597 |
+2.45% |
1,040,000 |
2024/6/10 |
4,435 |
4,520 |
4,408 |
4,487 |
+0.20% |
495,100 |
2024/6/7 |
4,511 |
4,511 |
4,459 |
4,478 |
-0.51% |
634,000 |
2024/6/6 |
4,558 |
4,572 |
4,498 |
4,501 |
-1.10% |
706,300 |
2024/6/5 |
4,556 |
4,578 |
4,493 |
4,551 |
+0.13% |
848,200 |
2024/6/4 |
4,600 |
4,614 |
4,493 |
4,545 |
-2.68% |
849,900 |
2024/6/3 |
4,657 |
4,724 |
4,644 |
4,670 |
+0.80% |
524,100 |
2024/5/31 |
4,677 |
4,681 |
4,574 |
4,633 |
+0.37% |
1,338,200 |
2024/5/30 |
4,579 |
4,649 |
4,558 |
4,616 |
-0.58% |
650,400 |
2024/5/29 |
4,671 |
4,711 |
4,608 |
4,643 |
-3.11% |
997,400 |
2024/5/28 |
4,800 |
4,813 |
4,753 |
4,792 |
-1.54% |
689,800 |
2024/5/27 |
4,874 |
4,914 |
4,811 |
4,867 |
+0.58% |
460,700 |
2024/5/24 |
4,779 |
4,845 |
4,743 |
4,839 |
+1.36% |
678,800 |
2024/5/23 |
4,748 |
4,774 |
4,727 |
4,774 |
+0.74% |
441,400 |
2024/5/22 |
4,830 |
4,840 |
4,716 |
4,739 |
-1.00% |
845,300 |
2024/5/21 |
4,863 |
4,891 |
4,786 |
4,787 |
-0.87% |
683,600 |
2024/5/20 |
4,851 |
4,857 |
4,804 |
4,829 |
+0.12% |
720,800 |
2024/5/17 |
4,756 |
4,863 |
4,747 |
4,823 |
+0.12% |
805,700 |
2024/5/16 |
4,779 |
4,836 |
4,729 |
4,817 |
+3.68% |
952,000 |
2024/5/15 |
4,690 |
4,706 |
4,602 |
4,646 |
-0.19% |
723,300 |
2024/5/14 |
4,708 |
4,752 |
4,621 |
4,655 |
-1.13% |
694,100 |
2024/5/13 |
4,677 |
4,716 |
4,609 |
4,708 |
+1.73% |
646,600 |
2024/5/10 |
4,636 |
4,716 |
4,617 |
4,628 |
+0.50% |
627,900 |
2024/5/9 |
4,579 |
4,667 |
4,579 |
4,605 |
+0.88% |
908,100 |
2024/5/8 |
4,538 |
4,573 |
4,511 |
4,565 |
+0.18% |
678,800 |
2024/5/7 |
4,550 |
4,581 |
4,468 |
4,557 |
+1.20% |
1,011,200 |
2024/5/2 |
4,488 |
4,547 |
4,448 |
4,503 |
-1.21% |
713,300 |
2024/5/1 |
4,610 |
4,610 |
4,487 |
4,558 |
-0.98% |
1,334,600 |
2024/4/30 |
4,628 |
4,682 |
4,507 |
4,603 |
+9.39% |
2,133,900 |
2024/4/26 |
4,162 |
4,243 |
4,133 |
4,208 |
+1.13% |
776,200 |
2024/4/25 |
4,224 |
4,229 |
4,159 |
4,161 |
-2.37% |
561,800 |
2024/4/24 |
4,165 |
4,262 |
4,165 |
4,262 |
+2.08% |
483,600 |
2024/4/23 |
4,233 |
4,233 |
4,155 |
4,175 |
-1.04% |
547,800 |
2024/4/22 |
4,148 |
4,231 |
4,103 |
4,219 |
+1.83% |
577,300 |
2024/4/19 |
4,215 |
4,217 |
4,078 |
4,143 |
-1.89% |
613,900 |
2024/4/18 |
4,166 |
4,252 |
4,152 |
4,223 |
+1.20% |
456,700 |
2024/4/17 |
4,245 |
4,245 |
4,138 |
4,173 |
-1.67% |
382,100 |
2024/4/16 |
4,301 |
4,301 |
4,201 |
4,244 |
-1.49% |
455,000 |
2024/4/15 |
4,286 |
4,320 |
4,250 |
4,308 |
+0.75% |
506,600 |
2024/4/12 |
4,289 |
4,310 |
4,248 |
4,276 |
+0.42% |
484,700 |
2024/4/11 |
4,321 |
4,350 |
4,246 |
4,258 |
-3.01% |
713,500 |
2024/4/10 |
4,375 |
4,417 |
4,354 |
4,390 |
+0.34% |
477,700 |
2024/4/9 |
4,304 |
4,375 |
4,291 |
4,375 |
+1.27% |
482,400 |
2024/4/8 |
4,270 |
4,320 |
4,252 |
4,320 |
+1.77% |
499,600 |
2024/4/5 |
4,259 |
4,273 |
4,185 |
4,245 |
-1.30% |
471,700 |
2024/4/4 |
4,205 |
4,324 |
4,192 |
4,301 |
+1.82% |
709,300 |
2024/4/3 |
4,297 |
4,310 |
4,209 |
4,224 |
+1.54% |
1,046,000 |
2024/4/2 |
4,163 |
4,185 |
4,112 |
4,160 |
-1.72% |
764,900 |
2024/4/1 |
4,262 |
4,290 |
4,211 |
4,233 |
-0.87% |
318,400 |
2024/3/29 |
4,288 |
4,315 |
4,241 |
4,270 |
-0.12% |
352,100 |
2024/3/28 |
4,242 |
4,302 |
4,213 |
4,275 |
+0.59% |
626,900 |
2024/3/27 |
4,239 |
4,280 |
4,203 |
4,250 |
+1.34% |
923,400 |
2024/3/26 |
4,152 |
4,197 |
4,115 |
4,194 |
+0.62% |
531,600 |
2024/3/25 |
4,233 |
4,240 |
4,159 |
4,168 |
-2.14% |
538,300 |
2024/3/22 |
4,279 |
4,297 |
4,233 |
4,259 |
+0.33% |
817,600 |
2024/3/21 |
4,152 |
4,248 |
4,148 |
4,245 |
+3.76% |
1,021,200 |
2024/3/19 |
4,056 |
4,101 |
4,036 |
4,091 |
+0.86% |
775,000 |
2024/3/18 |
4,004 |
4,058 |
3,995 |
4,056 |
+2.11% |
529,100 |
2024/3/15 |
3,895 |
4,006 |
3,886 |
3,972 |
-0.60% |
1,094,700 |
2024/3/14 |
3,900 |
3,996 |
3,888 |
3,996 |
+1.89% |
881,600 |
2024/3/13 |
4,021 |
4,022 |
3,900 |
3,922 |
-1.70% |
616,400 |
2024/3/12 |
3,930 |
3,990 |
3,872 |
3,990 |
-0.03% |
877,900 |
2024/3/11 |
3,966 |
4,019 |
3,921 |
3,991 |
-1.70% |
696,500 |
2024/3/8 |
4,014 |
4,111 |
3,998 |
4,060 |
-0.27% |
979,600 |
2024/3/7 |
3,989 |
4,109 |
3,981 |
4,071 |
+2.78% |
1,256,500 |
2024/3/6 |
3,875 |
3,969 |
3,864 |
3,961 |
+1.20% |
830,200 |
2024/3/5 |
3,846 |
3,941 |
3,829 |
3,914 |
+1.82% |
899,400 |
2024/3/4 |
3,916 |
3,917 |
3,801 |
3,844 |
-0.47% |
1,024,400 |
2024/3/1 |
3,889 |
3,898 |
3,821 |
3,862 |
-1.15% |
1,187,800 |
2024/2/29 |
3,837 |
3,926 |
3,828 |
3,907 |
+2.33% |
1,336,600 |
2024/2/28 |
3,911 |
3,915 |
3,786 |
3,818 |
-3.32% |
1,128,800 |
2024/2/27 |
3,837 |
3,969 |
3,824 |
3,949 |
+3.19% |
1,039,100 |
2024/2/26 |
3,850 |
3,899 |
3,798 |
3,827 |
+0.16% |
1,150,400 |
2024/2/22 |
3,849 |
3,862 |
3,783 |
3,821 |
-0.47% |
1,102,400 |
2024/2/21 |
3,850 |
3,886 |
3,775 |
3,839 |
-1.01% |
1,035,800 |
2024/2/20 |
3,875 |
3,935 |
3,863 |
3,878 |
+0.54% |
709,300 |
2024/2/19 |
3,809 |
3,870 |
3,802 |
3,857 |
+1.63% |
490,900 |
2024/2/16 |
3,819 |
3,835 |
3,788 |
3,795 |
+0.21% |
615,500 |
2024/2/15 |
3,793 |
3,797 |
3,755 |
3,787 |
+0.91% |
783,700 |
2024/2/14 |
3,820 |
3,820 |
3,738 |
3,753 |
-2.90% |
978,500 |
2024/2/13 |
3,820 |
3,865 |
3,804 |
3,865 |
+1.84% |
780,300 |
2024/2/9 |
3,852 |
3,874 |
3,788 |
3,795 |
-1.66% |
615,400 |
2024/2/8 |
3,864 |
3,925 |
3,831 |
3,859 |
+1.34% |
959,800 |
2024/2/7 |
3,903 |
3,932 |
3,788 |
3,808 |
-1.45% |
870,900 |
2024/2/6 |
4,001 |
4,011 |
3,864 |
3,864 |
-4.31% |
1,192,700 |
2024/2/5 |
4,001 |
4,066 |
3,960 |
4,038 |
+1.71% |
751,700 |
2024/2/2 |
3,937 |
3,976 |
3,880 |
3,970 |
+2.72% |
1,081,700 |
2024/2/1 |
3,937 |
3,962 |
3,862 |
3,865 |
-3.54% |
1,540,600 |
2024/1/31 |
3,917 |
4,042 |
3,917 |
4,007 |
+1.19% |
876,500 |
2024/1/30 |
3,996 |
3,998 |
3,960 |
3,960 |
-0.40% |
431,400 |
2024/1/29 |
3,921 |
3,995 |
3,920 |
3,976 |
+0.96% |
374,500 |
|