日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,255 |
4,287 |
4,210 |
4,221 |
-1.22% |
131,700 |
2024/7/25 |
4,324 |
4,345 |
4,268 |
4,273 |
-1.52% |
136,300 |
2024/7/24 |
4,380 |
4,395 |
4,335 |
4,339 |
-0.82% |
131,700 |
2024/7/23 |
4,349 |
4,387 |
4,342 |
4,375 |
+0.07% |
126,900 |
2024/7/22 |
4,394 |
4,400 |
4,339 |
4,372 |
-0.32% |
112,900 |
2024/7/19 |
4,352 |
4,386 |
4,321 |
4,386 |
+0.48% |
122,200 |
2024/7/18 |
4,429 |
4,500 |
4,364 |
4,365 |
-0.89% |
160,200 |
2024/7/17 |
4,428 |
4,434 |
4,391 |
4,404 |
+0.05% |
103,500 |
2024/7/16 |
4,468 |
4,483 |
4,372 |
4,402 |
-0.83% |
141,600 |
2024/7/12 |
4,438 |
4,507 |
4,400 |
4,439 |
-1.36% |
130,100 |
2024/7/11 |
4,544 |
4,570 |
4,498 |
4,500 |
+0.22% |
173,100 |
2024/7/10 |
4,452 |
4,516 |
4,437 |
4,490 |
+0.16% |
180,400 |
2024/7/9 |
4,542 |
4,550 |
4,451 |
4,483 |
-0.20% |
611,000 |
2024/7/8 |
4,600 |
4,647 |
4,492 |
4,492 |
-2.09% |
482,900 |
2024/7/5 |
4,680 |
4,704 |
4,542 |
4,588 |
-1.59% |
576,000 |
2024/7/4 |
4,652 |
4,692 |
4,644 |
4,662 |
+1.15% |
249,500 |
2024/7/3 |
4,684 |
4,749 |
4,588 |
4,609 |
-0.13% |
420,300 |
2024/7/2 |
4,501 |
4,622 |
4,485 |
4,615 |
+1.90% |
496,000 |
2024/7/1 |
4,520 |
4,547 |
4,497 |
4,529 |
+0.73% |
448,800 |
2024/6/28 |
4,524 |
4,550 |
4,469 |
4,496 |
+0.09% |
354,200 |
2024/6/27 |
4,451 |
4,516 |
4,430 |
4,492 |
+0.51% |
745,700 |
2024/6/26 |
4,425 |
4,484 |
4,410 |
4,469 |
+1.38% |
234,000 |
2024/6/25 |
4,406 |
4,442 |
4,392 |
4,408 |
+0.30% |
256,500 |
2024/6/24 |
4,450 |
4,460 |
4,371 |
4,395 |
-1.52% |
370,800 |
2024/6/21 |
4,499 |
4,545 |
4,429 |
4,463 |
-1.15% |
439,200 |
2024/6/20 |
4,426 |
4,594 |
4,412 |
4,515 |
+3.27% |
591,900 |
2024/6/19 |
4,350 |
4,397 |
4,342 |
4,372 |
+0.69% |
204,400 |
2024/6/18 |
4,415 |
4,422 |
4,339 |
4,342 |
-1.12% |
169,300 |
2024/6/17 |
4,365 |
4,415 |
4,345 |
4,391 |
+0.37% |
260,200 |
2024/6/14 |
4,312 |
4,396 |
4,301 |
4,375 |
+1.04% |
394,900 |
2024/6/13 |
4,233 |
4,355 |
4,204 |
4,330 |
+1.88% |
480,100 |
2024/6/12 |
4,240 |
4,259 |
4,149 |
4,250 |
+7.32% |
856,300 |
2024/6/11 |
3,973 |
4,031 |
3,950 |
3,960 |
-0.33% |
230,500 |
2024/6/10 |
3,911 |
3,989 |
3,892 |
3,973 |
+2.13% |
275,600 |
2024/6/7 |
3,914 |
3,937 |
3,890 |
3,890 |
-0.46% |
187,300 |
2024/6/6 |
3,905 |
3,922 |
3,855 |
3,908 |
-0.05% |
195,100 |
2024/6/5 |
3,926 |
3,937 |
3,886 |
3,910 |
-0.51% |
208,800 |
2024/6/4 |
3,922 |
3,950 |
3,897 |
3,930 |
-0.23% |
215,200 |
2024/6/3 |
3,868 |
3,959 |
3,851 |
3,939 |
+1.55% |
333,700 |
2024/5/31 |
3,803 |
3,885 |
3,803 |
3,879 |
+2.51% |
318,400 |
2024/5/30 |
3,739 |
3,840 |
3,731 |
3,784 |
+0.99% |
348,200 |
2024/5/29 |
3,761 |
3,774 |
3,727 |
3,747 |
-0.69% |
153,700 |
2024/5/28 |
3,800 |
3,800 |
3,773 |
3,773 |
-0.71% |
105,900 |
2024/5/27 |
3,796 |
3,811 |
3,777 |
3,800 |
+0.26% |
132,000 |
2024/5/24 |
3,710 |
3,819 |
3,710 |
3,790 |
+0.74% |
163,400 |
2024/5/23 |
3,687 |
3,774 |
3,669 |
3,762 |
+1.95% |
146,800 |
2024/5/22 |
3,710 |
3,734 |
3,682 |
3,690 |
-0.94% |
134,100 |
2024/5/21 |
3,668 |
3,767 |
3,668 |
3,725 |
+1.72% |
175,100 |
2024/5/20 |
3,600 |
3,665 |
3,562 |
3,662 |
+1.41% |
219,000 |
2024/5/17 |
3,573 |
3,666 |
3,573 |
3,611 |
+0.00% |
234,500 |
2024/5/16 |
3,500 |
3,675 |
3,481 |
3,611 |
+4.06% |
723,900 |
2024/5/15 |
3,491 |
3,507 |
3,449 |
3,470 |
-0.60% |
230,300 |
2024/5/14 |
3,507 |
3,507 |
3,457 |
3,491 |
-0.06% |
107,600 |
2024/5/13 |
3,501 |
3,505 |
3,452 |
3,493 |
-0.14% |
87,200 |
2024/5/10 |
3,500 |
3,530 |
3,486 |
3,498 |
+0.46% |
154,300 |
2024/5/9 |
3,510 |
3,520 |
3,482 |
3,482 |
+0.06% |
105,500 |
2024/5/8 |
3,500 |
3,512 |
3,450 |
3,480 |
-0.60% |
152,200 |
2024/5/7 |
3,500 |
3,522 |
3,476 |
3,501 |
+1.63% |
295,100 |
2024/5/2 |
3,452 |
3,480 |
3,429 |
3,445 |
+0.55% |
203,600 |
2024/5/1 |
3,427 |
3,449 |
3,397 |
3,426 |
-0.70% |
122,500 |
2024/4/30 |
3,447 |
3,454 |
3,421 |
3,450 |
+0.15% |
145,500 |
2024/4/26 |
3,426 |
3,455 |
3,383 |
3,445 |
+0.32% |
176,900 |
2024/4/25 |
3,452 |
3,464 |
3,405 |
3,434 |
-0.75% |
177,300 |
2024/4/24 |
3,479 |
3,479 |
3,450 |
3,460 |
+0.03% |
135,500 |
2024/4/23 |
3,457 |
3,479 |
3,437 |
3,459 |
+0.09% |
150,100 |
2024/4/22 |
3,451 |
3,485 |
3,427 |
3,456 |
+1.44% |
207,500 |
2024/4/19 |
3,407 |
3,432 |
3,381 |
3,407 |
-0.70% |
235,400 |
2024/4/18 |
3,424 |
3,455 |
3,386 |
3,431 |
+0.91% |
128,900 |
2024/4/17 |
3,436 |
3,449 |
3,366 |
3,400 |
-1.02% |
168,600 |
2024/4/16 |
3,474 |
3,503 |
3,411 |
3,435 |
-0.89% |
207,400 |
2024/4/15 |
3,401 |
3,484 |
3,397 |
3,466 |
+1.35% |
205,800 |
2024/4/12 |
3,455 |
3,455 |
3,405 |
3,420 |
-0.64% |
140,400 |
2024/4/11 |
3,406 |
3,445 |
3,402 |
3,442 |
-0.23% |
139,900 |
2024/4/10 |
3,458 |
3,466 |
3,428 |
3,450 |
-0.81% |
146,300 |
2024/4/9 |
3,500 |
3,500 |
3,455 |
3,478 |
-0.66% |
133,000 |
2024/4/8 |
3,521 |
3,544 |
3,468 |
3,501 |
-0.60% |
170,100 |
2024/4/5 |
3,500 |
3,529 |
3,480 |
3,522 |
-0.14% |
116,600 |
2024/4/4 |
3,550 |
3,565 |
3,526 |
3,527 |
-0.73% |
115,700 |
2024/4/3 |
3,573 |
3,590 |
3,553 |
3,553 |
-1.44% |
117,300 |
2024/4/2 |
3,660 |
3,660 |
3,562 |
3,605 |
-1.69% |
133,100 |
2024/4/1 |
3,739 |
3,743 |
3,657 |
3,667 |
-1.27% |
103,600 |
2024/3/29 |
3,683 |
3,727 |
3,669 |
3,714 |
+0.84% |
92,600 |
2024/3/28 |
3,750 |
3,772 |
3,654 |
3,683 |
-3.08% |
145,800 |
2024/3/27 |
3,720 |
3,821 |
3,720 |
3,800 |
+1.69% |
180,800 |
2024/3/26 |
3,716 |
3,761 |
3,700 |
3,737 |
-0.29% |
133,300 |
2024/3/25 |
3,802 |
3,810 |
3,744 |
3,748 |
-0.93% |
132,400 |
2024/3/22 |
3,755 |
3,788 |
3,743 |
3,783 |
+1.45% |
124,900 |
2024/3/21 |
3,696 |
3,755 |
3,691 |
3,729 |
+1.75% |
216,700 |
2024/3/19 |
3,658 |
3,693 |
3,658 |
3,665 |
-0.57% |
94,100 |
2024/3/18 |
3,603 |
3,718 |
3,603 |
3,686 |
+2.05% |
137,000 |
2024/3/15 |
3,670 |
3,673 |
3,581 |
3,612 |
-2.72% |
627,100 |
2024/3/14 |
3,769 |
3,770 |
3,706 |
3,713 |
+0.05% |
121,300 |
2024/3/13 |
3,750 |
3,773 |
3,687 |
3,711 |
-0.32% |
130,200 |
2024/3/12 |
3,700 |
3,727 |
3,661 |
3,723 |
+0.22% |
198,900 |
2024/3/11 |
3,742 |
3,765 |
3,673 |
3,715 |
-1.41% |
202,800 |
2024/3/8 |
3,701 |
3,780 |
3,700 |
3,768 |
+1.24% |
248,100 |
2024/3/7 |
3,672 |
3,738 |
3,672 |
3,722 |
+1.53% |
181,600 |
2024/3/6 |
3,594 |
3,678 |
3,594 |
3,666 |
+0.96% |
147,200 |
2024/3/5 |
3,617 |
3,659 |
3,594 |
3,631 |
-0.30% |
168,000 |
2024/3/4 |
3,691 |
3,704 |
3,642 |
3,642 |
-0.87% |
152,900 |
2024/3/1 |
3,659 |
3,704 |
3,650 |
3,674 |
+0.66% |
141,400 |
2024/2/29 |
3,651 |
3,686 |
3,627 |
3,650 |
-0.27% |
171,300 |
2024/2/28 |
3,617 |
3,673 |
3,613 |
3,660 |
+1.22% |
113,200 |
2024/2/27 |
3,655 |
3,672 |
3,607 |
3,616 |
-1.07% |
145,100 |
2024/2/26 |
3,713 |
3,724 |
3,637 |
3,655 |
-1.85% |
170,400 |
2024/2/22 |
3,696 |
3,779 |
3,696 |
3,724 |
+0.78% |
176,800 |
2024/2/21 |
3,671 |
3,710 |
3,669 |
3,695 |
+1.57% |
162,400 |
2024/2/20 |
3,660 |
3,690 |
3,633 |
3,638 |
-0.03% |
136,000 |
2024/2/19 |
3,730 |
3,738 |
3,605 |
3,639 |
-1.99% |
202,700 |
2024/2/16 |
3,670 |
3,750 |
3,644 |
3,713 |
+2.31% |
197,800 |
2024/2/15 |
3,610 |
3,659 |
3,591 |
3,629 |
-0.25% |
206,400 |
2024/2/14 |
3,726 |
3,783 |
3,611 |
3,638 |
-2.49% |
233,200 |
2024/2/13 |
3,590 |
3,764 |
3,551 |
3,731 |
+7.21% |
372,400 |
2024/2/9 |
3,473 |
3,531 |
3,459 |
3,480 |
+0.17% |
204,900 |
2024/2/8 |
3,500 |
3,500 |
3,429 |
3,474 |
+0.00% |
147,200 |
2024/2/7 |
3,452 |
3,480 |
3,410 |
3,474 |
-0.20% |
176,900 |
2024/2/6 |
3,455 |
3,498 |
3,437 |
3,481 |
+1.55% |
121,400 |
2024/2/5 |
3,475 |
3,478 |
3,425 |
3,428 |
+0.20% |
133,100 |
2024/2/2 |
3,447 |
3,456 |
3,415 |
3,421 |
-0.93% |
135,100 |
2024/2/1 |
3,425 |
3,457 |
3,424 |
3,453 |
-0.06% |
104,400 |
2024/1/31 |
3,408 |
3,459 |
3,387 |
3,455 |
+0.67% |
169,200 |
2024/1/30 |
3,434 |
3,448 |
3,404 |
3,432 |
-0.06% |
95,600 |
2024/1/29 |
3,382 |
3,443 |
3,382 |
3,434 |
+2.17% |
108,000 |
|