日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,260 |
4,295 |
4,210 |
4,240 |
-0.93% |
196,200 |
2024/7/25 |
4,375 |
4,455 |
4,270 |
4,280 |
-3.71% |
275,100 |
2024/7/24 |
4,515 |
4,555 |
4,445 |
4,445 |
-1.77% |
183,800 |
2024/7/23 |
4,480 |
4,525 |
4,445 |
4,525 |
+2.38% |
132,300 |
2024/7/22 |
4,460 |
4,465 |
4,390 |
4,420 |
-1.12% |
181,500 |
2024/7/19 |
4,535 |
4,535 |
4,425 |
4,470 |
-1.87% |
132,300 |
2024/7/18 |
4,475 |
4,575 |
4,440 |
4,555 |
+1.22% |
225,800 |
2024/7/17 |
4,500 |
4,540 |
4,470 |
4,500 |
+0.33% |
179,900 |
2024/7/16 |
4,400 |
4,490 |
4,395 |
4,485 |
+2.28% |
164,800 |
2024/7/12 |
4,350 |
4,400 |
4,325 |
4,385 |
-0.57% |
237,300 |
2024/7/11 |
4,490 |
4,495 |
4,395 |
4,410 |
-0.56% |
141,600 |
2024/7/10 |
4,415 |
4,435 |
4,390 |
4,435 |
+0.34% |
178,900 |
2024/7/9 |
4,400 |
4,440 |
4,350 |
4,420 |
+0.80% |
242,100 |
2024/7/8 |
4,410 |
4,420 |
4,325 |
4,385 |
-1.02% |
229,000 |
2024/7/5 |
4,535 |
4,535 |
4,430 |
4,430 |
-2.10% |
154,800 |
2024/7/4 |
4,555 |
4,555 |
4,460 |
4,525 |
-0.33% |
180,300 |
2024/7/3 |
4,625 |
4,645 |
4,525 |
4,540 |
-1.63% |
260,700 |
2024/7/2 |
4,550 |
4,695 |
4,550 |
4,615 |
+1.43% |
374,800 |
2024/7/1 |
4,540 |
4,575 |
4,455 |
4,550 |
+1.68% |
351,000 |
2024/6/28 |
4,390 |
4,485 |
4,380 |
4,475 |
+2.40% |
318,400 |
2024/6/27 |
4,350 |
4,385 |
4,325 |
4,370 |
+0.58% |
193,900 |
2024/6/26 |
4,315 |
4,360 |
4,305 |
4,345 |
+0.70% |
246,100 |
2024/6/25 |
4,270 |
4,370 |
4,225 |
4,315 |
+2.49% |
324,100 |
2024/6/24 |
4,215 |
4,230 |
4,085 |
4,210 |
-0.47% |
396,600 |
2024/6/21 |
4,310 |
4,340 |
4,215 |
4,230 |
-0.94% |
216,000 |
2024/6/20 |
4,370 |
4,380 |
4,260 |
4,270 |
-1.50% |
207,300 |
2024/6/19 |
4,280 |
4,370 |
4,275 |
4,335 |
+2.24% |
139,900 |
2024/6/18 |
4,270 |
4,300 |
4,205 |
4,240 |
+0.12% |
242,900 |
2024/6/17 |
4,220 |
4,270 |
4,205 |
4,235 |
+0.71% |
217,200 |
2024/6/14 |
4,105 |
4,225 |
4,085 |
4,205 |
+1.20% |
377,600 |
2024/6/13 |
4,270 |
4,270 |
4,120 |
4,155 |
-2.81% |
219,800 |
2024/6/12 |
4,260 |
4,300 |
4,240 |
4,275 |
-0.47% |
200,100 |
2024/6/11 |
4,340 |
4,380 |
4,290 |
4,295 |
-0.35% |
198,700 |
2024/6/10 |
4,400 |
4,400 |
4,290 |
4,310 |
-1.03% |
293,700 |
2024/6/7 |
4,350 |
4,430 |
4,325 |
4,355 |
-0.34% |
221,500 |
2024/6/6 |
4,440 |
4,475 |
4,360 |
4,370 |
-1.69% |
277,500 |
2024/6/5 |
4,440 |
4,475 |
4,375 |
4,445 |
-2.95% |
315,100 |
2024/6/4 |
4,785 |
4,785 |
4,565 |
4,580 |
-4.28% |
433,300 |
2024/6/3 |
4,695 |
4,815 |
4,695 |
4,785 |
+2.13% |
210,300 |
2024/5/31 |
4,665 |
4,745 |
4,650 |
4,685 |
+1.41% |
548,900 |
2024/5/30 |
4,565 |
4,655 |
4,535 |
4,620 |
+0.11% |
220,800 |
2024/5/29 |
4,650 |
4,680 |
4,610 |
4,615 |
-0.22% |
231,000 |
2024/5/28 |
4,670 |
4,690 |
4,625 |
4,625 |
-0.75% |
172,300 |
2024/5/27 |
4,660 |
4,710 |
4,655 |
4,660 |
-0.64% |
167,500 |
2024/5/24 |
4,565 |
4,705 |
4,560 |
4,690 |
+1.52% |
167,000 |
2024/5/23 |
4,685 |
4,690 |
4,585 |
4,620 |
-1.60% |
271,000 |
2024/5/22 |
4,730 |
4,755 |
4,680 |
4,695 |
-1.05% |
161,700 |
2024/5/21 |
4,720 |
4,815 |
4,695 |
4,745 |
+0.53% |
198,700 |
2024/5/20 |
4,700 |
4,770 |
4,690 |
4,720 |
-0.21% |
164,500 |
2024/5/17 |
4,695 |
4,740 |
4,650 |
4,730 |
+1.07% |
124,300 |
2024/5/16 |
4,750 |
4,755 |
4,650 |
4,680 |
-1.58% |
216,500 |
2024/5/15 |
4,785 |
4,830 |
4,660 |
4,755 |
+0.85% |
246,300 |
2024/5/14 |
4,620 |
4,745 |
4,595 |
4,715 |
+0.53% |
323,100 |
2024/5/13 |
4,570 |
4,785 |
4,555 |
4,690 |
+4.22% |
475,400 |
2024/5/10 |
4,470 |
4,510 |
4,425 |
4,500 |
+1.81% |
248,600 |
2024/5/9 |
4,365 |
4,420 |
4,330 |
4,420 |
+1.84% |
184,100 |
2024/5/8 |
4,290 |
4,360 |
4,285 |
4,340 |
+1.05% |
209,800 |
2024/5/7 |
4,390 |
4,390 |
4,250 |
4,295 |
-1.72% |
209,500 |
2024/5/2 |
4,345 |
4,375 |
4,320 |
4,370 |
+0.58% |
132,900 |
2024/5/1 |
4,400 |
4,410 |
4,295 |
4,345 |
-2.69% |
256,300 |
2024/4/30 |
4,410 |
4,465 |
4,350 |
4,465 |
+0.90% |
244,700 |
2024/4/26 |
4,355 |
4,470 |
4,340 |
4,425 |
+2.19% |
348,400 |
2024/4/25 |
4,330 |
4,370 |
4,300 |
4,330 |
+0.35% |
168,600 |
2024/4/24 |
4,315 |
4,345 |
4,270 |
4,315 |
-0.58% |
245,300 |
2024/4/23 |
4,300 |
4,395 |
4,300 |
4,340 |
+1.76% |
312,900 |
2024/4/22 |
4,180 |
4,290 |
4,170 |
4,265 |
+3.02% |
303,100 |
2024/4/19 |
4,155 |
4,210 |
4,095 |
4,140 |
-0.48% |
321,800 |
2024/4/18 |
4,050 |
4,170 |
4,030 |
4,160 |
+3.87% |
180,700 |
2024/4/17 |
4,055 |
4,070 |
3,965 |
4,005 |
-1.23% |
221,000 |
2024/4/16 |
4,105 |
4,185 |
4,020 |
4,055 |
-2.64% |
197,100 |
2024/4/15 |
4,165 |
4,180 |
4,085 |
4,165 |
-1.65% |
149,900 |
2024/4/12 |
4,130 |
4,235 |
4,115 |
4,235 |
+2.54% |
255,700 |
2024/4/11 |
4,010 |
4,140 |
3,995 |
4,130 |
+2.99% |
255,900 |
2024/4/10 |
3,980 |
4,030 |
3,965 |
4,010 |
+0.38% |
144,500 |
2024/4/9 |
4,035 |
4,040 |
3,990 |
3,995 |
-0.62% |
146,700 |
2024/4/8 |
4,035 |
4,070 |
3,990 |
4,020 |
+0.37% |
177,000 |
2024/4/5 |
4,000 |
4,020 |
3,920 |
4,005 |
-1.11% |
176,600 |
2024/4/4 |
4,050 |
4,095 |
4,030 |
4,050 |
+0.12% |
158,600 |
2024/4/3 |
3,920 |
4,135 |
3,900 |
4,045 |
+3.19% |
414,300 |
2024/4/2 |
4,010 |
4,035 |
3,885 |
3,920 |
-1.75% |
242,500 |
2024/4/1 |
4,155 |
4,160 |
3,970 |
3,990 |
-3.74% |
259,000 |
2024/3/29 |
4,055 |
4,150 |
4,045 |
4,145 |
+2.98% |
193,100 |
2024/3/28 |
4,070 |
4,095 |
4,000 |
4,025 |
-2.07% |
203,400 |
2024/3/27 |
4,055 |
4,165 |
4,045 |
4,110 |
+1.61% |
341,200 |
2024/3/26 |
4,050 |
4,075 |
4,000 |
4,045 |
-0.49% |
192,800 |
2024/3/25 |
4,150 |
4,155 |
4,055 |
4,065 |
-2.28% |
237,200 |
2024/3/22 |
4,100 |
4,185 |
4,075 |
4,160 |
+2.34% |
383,100 |
2024/3/21 |
3,900 |
4,090 |
3,880 |
4,065 |
+6.14% |
436,400 |
2024/3/19 |
3,860 |
3,905 |
3,805 |
3,830 |
-1.16% |
305,800 |
2024/3/18 |
3,910 |
3,910 |
3,825 |
3,875 |
+0.13% |
314,700 |
2024/3/15 |
3,815 |
3,890 |
3,805 |
3,870 |
+1.57% |
262,300 |
2024/3/14 |
3,835 |
3,840 |
3,775 |
3,810 |
+0.40% |
193,600 |
2024/3/13 |
3,895 |
3,915 |
3,755 |
3,795 |
-0.78% |
236,000 |
2024/3/12 |
3,800 |
3,850 |
3,765 |
3,825 |
-2.05% |
319,300 |
2024/3/11 |
4,100 |
4,100 |
3,860 |
3,905 |
-4.99% |
340,500 |
2024/3/8 |
4,040 |
4,160 |
4,005 |
4,110 |
+0.98% |
416,000 |
2024/3/7 |
3,990 |
4,070 |
3,975 |
4,070 |
+2.39% |
366,000 |
2024/3/6 |
3,915 |
3,985 |
3,885 |
3,975 |
+1.92% |
219,900 |
2024/3/5 |
3,895 |
3,905 |
3,850 |
3,900 |
+0.65% |
187,200 |
2024/3/4 |
3,985 |
3,985 |
3,855 |
3,875 |
-3.12% |
302,400 |
2024/3/1 |
3,945 |
4,000 |
3,930 |
4,000 |
+1.65% |
176,500 |
2024/2/29 |
3,885 |
3,960 |
3,865 |
3,935 |
+1.42% |
374,800 |
2024/2/28 |
3,835 |
3,950 |
3,815 |
3,880 |
+2.37% |
371,800 |
2024/2/27 |
3,760 |
3,860 |
3,735 |
3,790 |
+1.20% |
289,400 |
2024/2/26 |
3,740 |
3,760 |
3,705 |
3,745 |
+0.54% |
192,400 |
2024/2/22 |
3,730 |
3,760 |
3,710 |
3,725 |
+1.09% |
156,700 |
2024/2/21 |
3,685 |
3,715 |
3,665 |
3,685 |
+0.00% |
146,500 |
2024/2/20 |
3,755 |
3,755 |
3,680 |
3,685 |
-1.99% |
133,000 |
2024/2/19 |
3,635 |
3,760 |
3,635 |
3,760 |
+3.58% |
210,400 |
2024/2/16 |
3,600 |
3,655 |
3,595 |
3,630 |
+1.82% |
159,700 |
2024/2/15 |
3,660 |
3,680 |
3,555 |
3,565 |
-1.93% |
202,000 |
2024/2/14 |
3,640 |
3,660 |
3,605 |
3,635 |
+0.14% |
189,500 |
2024/2/13 |
3,595 |
3,635 |
3,555 |
3,630 |
+1.68% |
200,100 |
2024/2/9 |
3,595 |
3,595 |
3,510 |
3,570 |
-0.83% |
187,100 |
2024/2/8 |
3,675 |
3,675 |
3,580 |
3,600 |
-2.04% |
219,100 |
2024/2/7 |
3,610 |
3,690 |
3,605 |
3,675 |
+1.94% |
184,500 |
2024/2/6 |
3,570 |
3,640 |
3,560 |
3,605 |
-0.14% |
173,600 |
2024/2/5 |
3,575 |
3,650 |
3,555 |
3,610 |
+1.69% |
253,500 |
2024/2/2 |
3,545 |
3,570 |
3,515 |
3,550 |
+0.14% |
163,200 |
2024/2/1 |
3,550 |
3,565 |
3,510 |
3,545 |
-0.84% |
176,500 |
2024/1/31 |
3,470 |
3,575 |
3,445 |
3,575 |
+2.73% |
314,500 |
2024/1/30 |
3,510 |
3,515 |
3,480 |
3,480 |
-1.00% |
222,100 |
2024/1/29 |
3,500 |
3,545 |
3,490 |
3,515 |
-1.26% |
415,200 |
|