日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,459 |
3,497 |
3,444 |
3,451 |
-0.60% |
485,300 |
2024/7/25 |
3,461 |
3,513 |
3,433 |
3,472 |
-0.52% |
581,300 |
2024/7/24 |
3,480 |
3,512 |
3,459 |
3,490 |
-0.14% |
462,200 |
2024/7/23 |
3,464 |
3,543 |
3,448 |
3,495 |
-0.26% |
574,500 |
2024/7/22 |
3,500 |
3,528 |
3,472 |
3,504 |
+0.95% |
686,600 |
2024/7/19 |
3,465 |
3,488 |
3,451 |
3,471 |
-1.03% |
511,300 |
2024/7/18 |
3,454 |
3,547 |
3,454 |
3,507 |
+1.36% |
949,800 |
2024/7/17 |
3,404 |
3,474 |
3,391 |
3,460 |
+2.31% |
722,900 |
2024/7/16 |
3,480 |
3,500 |
3,382 |
3,382 |
-2.20% |
871,200 |
2024/7/12 |
3,411 |
3,477 |
3,391 |
3,458 |
+1.26% |
789,200 |
2024/7/11 |
3,400 |
3,433 |
3,384 |
3,415 |
+1.37% |
763,800 |
2024/7/10 |
3,357 |
3,395 |
3,355 |
3,369 |
+1.05% |
657,800 |
2024/7/9 |
3,327 |
3,353 |
3,301 |
3,334 |
+0.54% |
551,300 |
2024/7/8 |
3,251 |
3,316 |
3,251 |
3,316 |
+1.59% |
886,600 |
2024/7/5 |
3,245 |
3,289 |
3,241 |
3,264 |
+0.59% |
733,200 |
2024/7/4 |
3,234 |
3,269 |
3,221 |
3,245 |
-1.07% |
854,800 |
2024/7/3 |
3,253 |
3,292 |
3,232 |
3,280 |
-0.24% |
1,113,000 |
2024/7/2 |
3,321 |
3,340 |
3,287 |
3,288 |
-1.79% |
933,100 |
2024/7/1 |
3,375 |
3,386 |
3,325 |
3,348 |
-0.68% |
786,100 |
2024/6/28 |
3,346 |
3,385 |
3,335 |
3,371 |
+1.41% |
850,900 |
2024/6/27 |
3,330 |
3,357 |
3,303 |
3,324 |
-0.30% |
523,100 |
2024/6/26 |
3,337 |
3,342 |
3,298 |
3,334 |
-0.06% |
749,200 |
2024/6/25 |
3,385 |
3,423 |
3,310 |
3,336 |
+0.36% |
1,306,600 |
2024/6/24 |
3,250 |
3,349 |
3,240 |
3,324 |
+3.62% |
1,366,100 |
2024/6/21 |
3,198 |
3,244 |
3,175 |
3,208 |
+0.63% |
1,396,000 |
2024/6/20 |
3,150 |
3,217 |
3,140 |
3,188 |
+1.95% |
1,078,500 |
2024/6/19 |
3,100 |
3,150 |
3,089 |
3,127 |
+0.48% |
582,800 |
2024/6/18 |
3,151 |
3,178 |
3,105 |
3,112 |
-0.64% |
784,000 |
2024/6/17 |
3,110 |
3,160 |
3,102 |
3,132 |
+2.35% |
1,167,600 |
2024/6/14 |
2,961 |
3,069 |
2,933 |
3,060 |
+4.58% |
1,831,900 |
2024/6/13 |
2,903 |
2,945.5 |
2,900.5 |
2,926 |
+1.23% |
685,700 |
2024/6/12 |
2,911 |
2,911 |
2,879 |
2,890.5 |
-0.99% |
536,300 |
2024/6/11 |
2,960 |
2,960 |
2,909 |
2,919.5 |
-1.58% |
723,200 |
2024/6/10 |
2,975 |
2,993 |
2,960 |
2,966.5 |
-1.08% |
601,700 |
2024/6/7 |
3,038 |
3,056 |
2,977 |
2,999 |
-0.10% |
787,500 |
2024/6/6 |
3,050 |
3,053 |
2,982.5 |
3,002 |
+0.72% |
1,314,500 |
2024/6/5 |
2,914.5 |
2,992 |
2,869.5 |
2,980.5 |
+5.90% |
2,242,000 |
2024/6/4 |
2,810 |
2,827 |
2,781 |
2,814.5 |
+1.31% |
581,200 |
2024/6/3 |
2,799 |
2,808 |
2,737 |
2,778 |
+0.62% |
650,600 |
2024/5/31 |
2,724 |
2,765 |
2,724 |
2,761 |
+1.45% |
789,400 |
2024/5/30 |
2,644 |
2,733 |
2,640.5 |
2,721.5 |
+1.68% |
858,000 |
2024/5/29 |
2,715 |
2,715 |
2,676.5 |
2,676.5 |
-1.62% |
1,014,800 |
2024/5/28 |
2,734.5 |
2,734.5 |
2,702 |
2,720.5 |
-0.09% |
630,000 |
2024/5/27 |
2,739 |
2,739 |
2,705 |
2,723 |
-1.09% |
812,700 |
2024/5/24 |
2,777 |
2,783 |
2,739 |
2,753 |
-1.92% |
880,000 |
2024/5/23 |
2,767 |
2,821 |
2,738.5 |
2,807 |
+2.71% |
1,064,600 |
2024/5/22 |
2,804.5 |
2,805.5 |
2,730 |
2,733 |
-2.57% |
1,363,200 |
2024/5/21 |
2,860.5 |
2,875 |
2,797 |
2,805 |
-2.65% |
1,107,500 |
2024/5/20 |
2,877 |
2,890.5 |
2,857.5 |
2,881.5 |
+0.26% |
651,800 |
2024/5/17 |
2,885 |
2,892.5 |
2,845 |
2,874 |
-0.55% |
901,700 |
2024/5/16 |
2,892 |
2,900.5 |
2,833 |
2,890 |
+0.07% |
921,900 |
2024/5/15 |
2,990 |
3,006 |
2,878 |
2,888 |
-3.57% |
1,511,100 |
2024/5/14 |
2,989.5 |
3,087 |
2,986 |
2,995 |
-5.76% |
1,411,700 |
2024/5/13 |
3,183 |
3,184 |
3,125 |
3,178 |
-1.00% |
495,300 |
2024/5/10 |
3,140 |
3,230 |
3,134 |
3,210 |
+2.03% |
1,083,400 |
2024/5/9 |
3,071 |
3,147 |
3,065 |
3,146 |
+2.21% |
720,700 |
2024/5/8 |
3,041 |
3,120 |
3,037 |
3,078 |
+1.08% |
728,100 |
2024/5/7 |
3,064 |
3,080 |
3,019 |
3,045 |
-0.62% |
544,900 |
2024/5/2 |
3,088 |
3,098 |
3,052 |
3,064 |
-0.49% |
492,500 |
2024/5/1 |
3,060 |
3,092 |
3,051 |
3,079 |
-0.13% |
504,900 |
2024/4/30 |
3,077 |
3,095 |
3,040 |
3,083 |
+1.55% |
691,500 |
2024/4/26 |
2,967 |
3,070 |
2,942 |
3,036 |
+2.50% |
1,219,100 |
2024/4/25 |
2,952.5 |
3,019 |
2,951.5 |
2,962 |
+1.37% |
1,467,000 |
2024/4/24 |
2,944.5 |
2,946 |
2,886 |
2,922 |
-2.04% |
927,100 |
2024/4/23 |
2,973.5 |
3,024 |
2,973 |
2,983 |
+0.27% |
656,600 |
2024/4/22 |
2,962 |
3,007 |
2,958 |
2,975 |
+1.94% |
919,200 |
2024/4/19 |
2,911.5 |
2,953.5 |
2,870.5 |
2,918.5 |
+1.13% |
1,094,100 |
2024/4/18 |
2,856 |
2,903 |
2,848.5 |
2,886 |
+1.32% |
630,100 |
2024/4/17 |
2,864 |
2,874 |
2,831.5 |
2,848.5 |
-0.49% |
722,500 |
2024/4/16 |
2,895 |
2,896.5 |
2,836 |
2,862.5 |
-3.64% |
1,200,200 |
2024/4/15 |
2,930 |
2,972.5 |
2,906.5 |
2,970.5 |
+0.46% |
628,100 |
2024/4/12 |
2,950 |
2,975 |
2,933.5 |
2,957 |
+0.82% |
764,800 |
2024/4/11 |
2,895 |
2,933.5 |
2,865.5 |
2,933 |
+0.45% |
515,000 |
2024/4/10 |
2,989 |
2,994 |
2,920 |
2,920 |
+0.29% |
905,400 |
2024/4/9 |
2,930 |
2,934.5 |
2,898 |
2,911.5 |
-0.92% |
629,600 |
2024/4/8 |
2,905 |
2,943.5 |
2,884.5 |
2,938.5 |
+1.85% |
779,700 |
2024/4/5 |
3,000 |
3,004 |
2,827 |
2,885 |
-4.18% |
2,830,400 |
2024/4/4 |
3,050 |
3,052 |
2,989 |
3,011 |
-0.43% |
785,500 |
2024/4/3 |
2,970 |
3,032 |
2,962 |
3,024 |
+1.75% |
832,300 |
2024/4/2 |
3,000 |
3,015 |
2,943 |
2,972 |
-1.07% |
733,400 |
2024/4/1 |
2,985 |
3,027 |
2,961 |
3,004 |
+1.25% |
692,400 |
2024/3/29 |
2,950 |
2,982 |
2,942 |
2,967 |
+1.21% |
965,100 |
2024/3/28 |
3,069 |
3,070 |
2,931.5 |
2,931.5 |
-5.13% |
1,221,400 |
2024/3/27 |
3,121 |
3,159 |
3,068 |
3,090 |
-0.83% |
1,043,700 |
2024/3/26 |
3,124 |
3,142 |
3,034 |
3,116 |
-1.36% |
879,400 |
2024/3/25 |
3,170 |
3,179 |
3,123 |
3,159 |
+0.29% |
596,500 |
2024/3/22 |
3,170 |
3,174 |
3,123 |
3,150 |
-0.63% |
564,900 |
2024/3/21 |
3,150 |
3,184 |
3,136 |
3,170 |
+0.70% |
750,200 |
2024/3/19 |
3,122 |
3,148 |
3,078 |
3,148 |
+1.03% |
671,000 |
2024/3/18 |
3,054 |
3,128 |
3,052 |
3,116 |
+2.16% |
859,800 |
2024/3/15 |
3,080 |
3,099 |
3,017 |
3,050 |
-0.13% |
1,162,400 |
2024/3/14 |
2,961 |
3,066 |
2,925.5 |
3,054 |
+6.75% |
1,198,100 |
2024/3/13 |
2,934 |
2,945.5 |
2,840 |
2,861 |
-2.45% |
712,200 |
2024/3/12 |
2,898 |
2,933 |
2,866.5 |
2,933 |
+1.21% |
556,100 |
2024/3/11 |
2,929 |
2,952.5 |
2,860 |
2,898 |
-1.41% |
754,500 |
2024/3/8 |
2,951 |
2,958 |
2,916 |
2,939.5 |
-1.44% |
828,600 |
2024/3/7 |
2,982.5 |
2,995 |
2,964 |
2,982.5 |
+0.00% |
551,900 |
2024/3/6 |
2,980 |
3,002 |
2,962.5 |
2,982.5 |
-0.37% |
590,400 |
2024/3/5 |
2,998.5 |
3,015 |
2,953 |
2,993.5 |
-0.32% |
583,400 |
2024/3/4 |
3,050 |
3,087 |
3,001 |
3,003 |
-0.46% |
696,600 |
2024/3/1 |
3,031 |
3,059 |
2,999.5 |
3,017 |
-0.79% |
615,500 |
2024/2/29 |
3,055 |
3,082 |
3,010 |
3,041 |
-0.56% |
727,700 |
2024/2/28 |
3,005 |
3,086 |
3,005 |
3,058 |
+1.76% |
811,200 |
2024/2/27 |
3,006 |
3,023 |
2,987 |
3,005 |
-1.05% |
603,200 |
2024/2/26 |
2,995.5 |
3,040 |
2,970 |
3,037 |
+1.39% |
818,100 |
2024/2/22 |
3,061 |
3,071 |
2,973.5 |
2,995.5 |
+0.12% |
699,600 |
2024/2/21 |
2,959.5 |
2,993.5 |
2,935.5 |
2,992 |
+1.66% |
787,800 |
2024/2/20 |
2,931 |
2,949.5 |
2,915 |
2,943 |
-0.05% |
571,100 |
2024/2/19 |
2,953 |
2,983 |
2,927 |
2,944.5 |
-1.03% |
847,800 |
2024/2/16 |
2,882.5 |
3,007 |
2,882 |
2,975 |
+3.35% |
1,071,500 |
2024/2/15 |
3,040 |
3,040 |
2,874.5 |
2,878.5 |
-5.13% |
1,403,500 |
2024/2/14 |
3,087 |
3,087 |
2,974 |
3,034 |
-2.76% |
1,224,300 |
2024/2/13 |
3,109 |
3,147 |
3,066 |
3,120 |
+5.26% |
2,407,300 |
2024/2/9 |
2,979 |
3,013 |
2,918 |
2,964 |
-0.55% |
1,213,200 |
2024/2/8 |
3,038 |
3,056 |
2,977.5 |
2,980.5 |
-1.24% |
942,400 |
2024/2/7 |
3,023 |
3,026 |
2,968 |
3,018 |
-1.63% |
831,200 |
2024/2/6 |
3,087 |
3,089 |
3,021 |
3,068 |
-0.10% |
616,700 |
2024/2/5 |
3,053 |
3,084 |
3,027 |
3,071 |
+1.76% |
664,000 |
2024/2/2 |
3,038 |
3,057 |
3,018 |
3,018 |
-0.66% |
412,600 |
2024/2/1 |
3,021 |
3,056 |
2,999.5 |
3,038 |
+0.00% |
478,400 |
2024/1/31 |
3,000 |
3,050 |
2,999 |
3,038 |
+0.53% |
460,300 |
2024/1/30 |
3,056 |
3,062 |
3,011 |
3,022 |
-1.11% |
522,600 |
2024/1/29 |
3,049 |
3,089 |
3,023 |
3,056 |
+0.07% |
805,400 |
|