日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,685 |
3,734 |
3,643 |
3,676 |
-0.27% |
2,029,900 |
2024/7/25 |
3,766 |
3,793 |
3,679 |
3,686 |
-3.51% |
2,879,300 |
2024/7/24 |
3,894 |
3,906 |
3,820 |
3,820 |
-2.38% |
1,634,000 |
2024/7/23 |
3,878 |
3,937 |
3,866 |
3,913 |
+1.77% |
2,460,000 |
2024/7/22 |
3,849 |
3,864 |
3,811 |
3,845 |
+0.44% |
1,812,000 |
2024/7/19 |
3,840 |
3,844 |
3,784 |
3,828 |
+0.18% |
1,829,200 |
2024/7/18 |
3,780 |
3,850 |
3,765 |
3,821 |
-1.47% |
2,723,500 |
2024/7/17 |
3,894 |
3,896 |
3,867 |
3,878 |
+0.88% |
1,777,200 |
2024/7/16 |
3,797 |
3,853 |
3,783 |
3,844 |
+2.34% |
2,046,700 |
2024/7/12 |
3,780 |
3,784 |
3,721 |
3,756 |
-2.06% |
2,844,600 |
2024/7/11 |
3,840 |
3,855 |
3,814 |
3,835 |
+1.16% |
2,820,400 |
2024/7/10 |
3,747 |
3,828 |
3,733 |
3,791 |
+2.18% |
3,484,000 |
2024/7/9 |
3,734 |
3,734 |
3,688 |
3,710 |
-0.38% |
2,641,900 |
2024/7/8 |
3,750 |
3,761 |
3,720 |
3,724 |
-1.12% |
1,626,600 |
2024/7/5 |
3,837 |
3,838 |
3,766 |
3,766 |
-1.57% |
1,540,700 |
2024/7/4 |
3,744 |
3,833 |
3,732 |
3,826 |
+2.52% |
2,272,600 |
2024/7/3 |
3,779 |
3,782 |
3,722 |
3,732 |
-0.85% |
2,263,600 |
2024/7/2 |
3,729 |
3,807 |
3,718 |
3,764 |
+1.16% |
3,037,200 |
2024/7/1 |
3,738 |
3,738 |
3,688 |
3,721 |
+1.39% |
2,224,100 |
2024/6/28 |
3,657 |
3,683 |
3,640 |
3,670 |
+0.96% |
3,292,500 |
2024/6/27 |
3,646 |
3,648 |
3,606 |
3,635 |
-0.76% |
3,096,300 |
2024/6/26 |
3,695 |
3,702 |
3,638 |
3,663 |
-0.84% |
2,989,500 |
2024/6/25 |
3,612 |
3,703 |
3,592 |
3,694 |
+3.68% |
3,881,900 |
2024/6/24 |
3,557 |
3,599 |
3,542 |
3,563 |
+0.17% |
1,775,100 |
2024/6/21 |
3,577 |
3,603 |
3,553 |
3,557 |
+0.74% |
2,960,800 |
2024/6/20 |
3,590 |
3,590 |
3,508 |
3,531 |
-1.92% |
2,038,800 |
2024/6/19 |
3,563 |
3,604 |
3,555 |
3,600 |
+1.29% |
1,334,800 |
2024/6/18 |
3,561 |
3,584 |
3,515 |
3,554 |
+0.91% |
1,265,800 |
2024/6/17 |
3,543 |
3,571 |
3,514 |
3,522 |
+0.03% |
2,272,900 |
2024/6/14 |
3,481 |
3,549 |
3,466 |
3,521 |
+0.28% |
2,854,200 |
2024/6/13 |
3,591 |
3,592 |
3,503 |
3,511 |
-1.63% |
1,649,700 |
2024/6/12 |
3,575 |
3,579 |
3,553 |
3,569 |
-1.22% |
1,291,400 |
2024/6/11 |
3,660 |
3,676 |
3,611 |
3,613 |
-0.58% |
1,257,200 |
2024/6/10 |
3,638 |
3,650 |
3,609 |
3,634 |
+0.89% |
1,676,100 |
2024/6/7 |
3,566 |
3,650 |
3,559 |
3,602 |
+0.76% |
1,853,100 |
2024/6/6 |
3,551 |
3,629 |
3,538 |
3,575 |
+0.42% |
1,886,700 |
2024/6/5 |
3,600 |
3,601 |
3,543 |
3,560 |
-2.14% |
2,278,600 |
2024/6/4 |
3,712 |
3,739 |
3,638 |
3,638 |
-1.62% |
3,810,600 |
2024/6/3 |
3,680 |
3,709 |
3,659 |
3,698 |
+1.51% |
1,965,300 |
2024/5/31 |
3,566 |
3,647 |
3,559 |
3,643 |
+2.16% |
4,418,200 |
2024/5/30 |
3,516 |
3,588 |
3,498 |
3,566 |
+0.34% |
2,883,500 |
2024/5/29 |
3,590 |
3,618 |
3,544 |
3,554 |
-0.50% |
3,012,000 |
2024/5/28 |
3,558 |
3,586 |
3,549 |
3,572 |
-0.56% |
1,775,900 |
2024/5/27 |
3,550 |
3,592 |
3,541 |
3,592 |
+0.73% |
1,430,200 |
2024/5/24 |
3,553 |
3,595 |
3,535 |
3,566 |
+0.11% |
1,474,300 |
2024/5/23 |
3,580 |
3,582 |
3,533 |
3,562 |
-0.67% |
1,897,600 |
2024/5/22 |
3,621 |
3,634 |
3,551 |
3,586 |
-0.94% |
2,113,200 |
2024/5/21 |
3,616 |
3,650 |
3,597 |
3,620 |
-0.90% |
2,154,800 |
2024/5/20 |
3,586 |
3,680 |
3,585 |
3,653 |
+2.38% |
2,738,200 |
2024/5/17 |
3,557 |
3,574 |
3,500 |
3,568 |
-0.75% |
2,903,800 |
2024/5/16 |
3,591 |
3,600 |
3,547 |
3,595 |
+0.31% |
3,498,900 |
2024/5/15 |
3,555 |
3,625 |
3,533 |
3,584 |
+8.77% |
7,858,100 |
2024/5/14 |
3,271 |
3,316 |
3,268 |
3,295 |
+0.37% |
2,591,500 |
2024/5/13 |
3,265 |
3,302 |
3,245 |
3,283 |
+0.12% |
2,299,000 |
2024/5/10 |
3,225 |
3,280 |
3,218 |
3,279 |
+1.96% |
1,984,300 |
2024/5/9 |
3,215 |
3,234 |
3,199 |
3,216 |
+0.69% |
1,499,600 |
2024/5/8 |
3,213 |
3,231 |
3,185 |
3,194 |
-1.24% |
1,684,800 |
2024/5/7 |
3,253 |
3,259 |
3,185 |
3,234 |
-0.37% |
2,906,700 |
2024/5/2 |
3,252 |
3,262 |
3,228 |
3,246 |
-1.04% |
1,645,000 |
2024/5/1 |
3,252 |
3,289 |
3,227 |
3,280 |
-1.15% |
1,531,600 |
2024/4/30 |
3,290 |
3,323 |
3,276 |
3,318 |
+1.81% |
2,630,900 |
2024/4/26 |
3,248 |
3,285 |
3,233 |
3,259 |
+0.25% |
2,146,400 |
2024/4/25 |
3,284 |
3,285 |
3,240 |
3,251 |
-1.48% |
1,952,400 |
2024/4/24 |
3,240 |
3,303 |
3,222 |
3,300 |
+1.91% |
2,511,200 |
2024/4/23 |
3,245 |
3,275 |
3,225 |
3,238 |
-0.15% |
1,704,800 |
2024/4/22 |
3,235 |
3,259 |
3,202 |
3,243 |
+2.21% |
2,625,100 |
2024/4/19 |
3,213 |
3,216 |
3,148 |
3,173 |
-1.49% |
2,894,800 |
2024/4/18 |
3,195 |
3,228 |
3,169 |
3,221 |
+0.78% |
2,103,000 |
2024/4/17 |
3,258 |
3,258 |
3,153 |
3,196 |
-0.87% |
2,406,700 |
2024/4/16 |
3,292 |
3,319 |
3,223 |
3,224 |
-2.04% |
1,948,400 |
2024/4/15 |
3,245 |
3,297 |
3,221 |
3,291 |
-0.39% |
2,094,200 |
2024/4/12 |
3,317 |
3,325 |
3,291 |
3,304 |
-0.15% |
2,200,800 |
2024/4/11 |
3,219 |
3,320 |
3,217 |
3,309 |
+1.97% |
2,049,600 |
2024/4/10 |
3,217 |
3,251 |
3,206 |
3,245 |
-0.58% |
1,473,900 |
2024/4/9 |
3,275 |
3,284 |
3,248 |
3,264 |
+0.21% |
1,741,300 |
2024/4/8 |
3,236 |
3,266 |
3,216 |
3,257 |
+1.75% |
2,162,800 |
2024/4/5 |
3,181 |
3,201 |
3,148 |
3,201 |
-0.84% |
2,580,000 |
2024/4/4 |
3,229 |
3,236 |
3,191 |
3,228 |
+1.10% |
2,611,900 |
2024/4/3 |
3,159 |
3,198 |
3,128 |
3,193 |
+1.08% |
3,841,400 |
2024/4/2 |
3,185 |
3,215 |
3,128 |
3,159 |
-0.82% |
2,786,500 |
2024/4/1 |
3,308 |
3,322 |
3,173 |
3,185 |
-3.72% |
3,462,700 |
2024/3/29 |
3,276 |
3,317 |
3,276 |
3,308 |
+1.53% |
1,632,300 |
2024/3/28 |
3,267 |
3,318 |
3,224 |
3,258 |
-2.22% |
3,727,800 |
2024/3/27 |
3,345 |
3,378 |
3,329 |
3,332 |
-0.21% |
3,440,000 |
2024/3/26 |
3,370 |
3,377 |
3,331 |
3,339 |
-0.77% |
1,964,900 |
2024/3/25 |
3,409 |
3,409 |
3,357 |
3,365 |
-1.35% |
2,882,000 |
2024/3/22 |
3,355 |
3,421 |
3,349 |
3,411 |
+2.25% |
3,799,200 |
2024/3/21 |
3,296 |
3,336 |
3,249 |
3,336 |
+3.15% |
4,103,600 |
2024/3/19 |
3,231 |
3,283 |
3,172 |
3,234 |
+0.31% |
3,521,300 |
2024/3/18 |
3,226 |
3,236 |
3,190 |
3,224 |
+1.93% |
2,087,600 |
2024/3/15 |
3,175 |
3,226 |
3,157 |
3,163 |
-0.38% |
2,737,900 |
2024/3/14 |
3,155 |
3,176 |
3,137 |
3,175 |
-0.28% |
2,448,200 |
2024/3/13 |
3,231 |
3,236 |
3,153 |
3,184 |
+0.44% |
2,418,100 |
2024/3/12 |
3,200 |
3,218 |
3,122 |
3,170 |
-1.80% |
2,992,900 |
2024/3/11 |
3,324 |
3,332 |
3,189 |
3,228 |
-2.83% |
4,778,500 |
2024/3/8 |
3,282 |
3,355 |
3,232 |
3,322 |
+1.78% |
5,264,200 |
2024/3/7 |
3,250 |
3,328 |
3,230 |
3,264 |
+2.51% |
4,158,800 |
2024/3/6 |
3,214 |
3,218 |
3,177 |
3,184 |
-0.13% |
2,881,100 |
2024/3/5 |
3,138 |
3,192 |
3,121 |
3,188 |
+2.21% |
1,944,300 |
2024/3/4 |
3,127 |
3,129 |
3,089 |
3,119 |
-0.51% |
2,062,700 |
2024/3/1 |
3,069 |
3,159 |
3,060 |
3,135 |
+3.16% |
3,598,000 |
2024/2/29 |
3,021 |
3,054 |
3,003 |
3,039 |
+0.00% |
3,190,300 |
2024/2/28 |
3,070 |
3,089 |
3,024 |
3,039 |
-0.75% |
2,254,200 |
2024/2/27 |
3,027 |
3,112 |
2,988 |
3,062 |
+1.69% |
4,571,500 |
2024/2/26 |
2,995.5 |
3,041 |
2,982 |
3,011 |
+1.30% |
3,075,300 |
2024/2/22 |
2,963 |
2,990.5 |
2,956 |
2,972.5 |
+0.56% |
2,298,000 |
2024/2/21 |
2,974 |
2,995 |
2,949 |
2,956 |
-0.45% |
1,845,900 |
2024/2/20 |
2,981.5 |
3,004 |
2,958.5 |
2,969.5 |
-0.62% |
2,426,500 |
2024/2/19 |
2,935 |
2,988 |
2,932.5 |
2,988 |
+2.01% |
2,421,600 |
2024/2/16 |
2,892 |
2,938 |
2,886.5 |
2,929 |
+1.95% |
3,088,700 |
2024/2/15 |
2,898 |
2,917 |
2,862.5 |
2,873 |
-0.83% |
2,461,100 |
2024/2/14 |
2,949.5 |
2,954.5 |
2,881 |
2,897 |
-1.41% |
2,393,300 |
2024/2/13 |
2,862.5 |
2,943.5 |
2,861.5 |
2,938.5 |
+2.92% |
3,466,100 |
2024/2/9 |
2,873.5 |
2,879.5 |
2,838.5 |
2,855 |
-1.11% |
2,596,100 |
2024/2/8 |
2,898 |
2,916 |
2,872.5 |
2,887 |
-0.50% |
2,491,200 |
2024/2/7 |
2,863 |
2,919 |
2,860 |
2,901.5 |
+1.10% |
2,788,800 |
2024/2/6 |
2,982 |
2,982 |
2,863 |
2,870 |
-4.71% |
6,135,700 |
2024/2/5 |
3,005 |
3,016 |
2,979 |
3,012 |
+1.11% |
2,752,700 |
2024/2/2 |
2,941.5 |
2,991.5 |
2,931 |
2,979 |
+1.15% |
2,973,600 |
2024/2/1 |
2,972.5 |
2,994.5 |
2,918 |
2,945 |
-3.16% |
4,667,200 |
2024/1/31 |
2,985 |
3,041 |
2,965 |
3,041 |
+2.91% |
3,560,800 |
2024/1/30 |
2,960 |
2,967 |
2,946 |
2,955 |
-0.47% |
1,504,900 |
2024/1/29 |
2,968 |
2,982 |
2,947 |
2,969 |
+1.11% |
1,976,000 |
|