日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,243 |
4,257 |
4,190 |
4,216 |
-0.61% |
852,300 |
2024/7/25 |
4,291 |
4,303 |
4,230 |
4,242 |
-2.37% |
778,100 |
2024/7/24 |
4,455 |
4,484 |
4,338 |
4,345 |
-2.86% |
478,800 |
2024/7/23 |
4,489 |
4,503 |
4,448 |
4,473 |
+0.45% |
468,000 |
2024/7/22 |
4,473 |
4,489 |
4,409 |
4,453 |
-0.80% |
512,300 |
2024/7/19 |
4,490 |
4,490 |
4,420 |
4,489 |
-0.49% |
803,300 |
2024/7/18 |
4,528 |
4,579 |
4,498 |
4,511 |
-0.59% |
1,125,300 |
2024/7/17 |
4,400 |
4,555 |
4,386 |
4,538 |
+3.56% |
1,023,300 |
2024/7/16 |
4,357 |
4,386 |
4,322 |
4,382 |
-0.11% |
804,900 |
2024/7/12 |
4,380 |
4,395 |
4,331 |
4,387 |
-0.84% |
882,100 |
2024/7/11 |
4,405 |
4,438 |
4,373 |
4,424 |
+1.44% |
744,600 |
2024/7/10 |
4,372 |
4,372 |
4,322 |
4,361 |
-0.23% |
849,000 |
2024/7/9 |
4,339 |
4,400 |
4,321 |
4,371 |
+1.42% |
972,200 |
2024/7/8 |
4,335 |
4,350 |
4,306 |
4,310 |
-1.71% |
999,800 |
2024/7/5 |
4,485 |
4,512 |
4,362 |
4,385 |
-2.21% |
1,139,000 |
2024/7/4 |
4,512 |
4,514 |
4,472 |
4,484 |
+0.34% |
841,600 |
2024/7/3 |
4,424 |
4,469 |
4,397 |
4,469 |
+1.48% |
731,100 |
2024/7/2 |
4,400 |
4,410 |
4,345 |
4,404 |
-0.29% |
802,300 |
2024/7/1 |
4,470 |
4,502 |
4,345 |
4,417 |
-0.52% |
891,800 |
2024/6/28 |
4,410 |
4,456 |
4,407 |
4,440 |
+0.77% |
756,000 |
2024/6/27 |
4,361 |
4,412 |
4,345 |
4,406 |
+1.15% |
821,700 |
2024/6/26 |
4,352 |
4,365 |
4,316 |
4,356 |
-0.43% |
981,300 |
2024/6/25 |
4,375 |
4,392 |
4,342 |
4,375 |
+1.41% |
694,700 |
2024/6/24 |
4,310 |
4,359 |
4,301 |
4,314 |
+0.61% |
655,300 |
2024/6/21 |
4,307 |
4,320 |
4,277 |
4,288 |
+0.59% |
970,600 |
2024/6/20 |
4,319 |
4,338 |
4,216 |
4,263 |
-1.30% |
871,000 |
2024/6/19 |
4,460 |
4,473 |
4,289 |
4,319 |
-2.75% |
910,600 |
2024/6/18 |
4,396 |
4,452 |
4,352 |
4,441 |
+2.40% |
756,600 |
2024/6/17 |
4,360 |
4,374 |
4,277 |
4,337 |
-0.23% |
769,900 |
2024/6/14 |
4,339 |
4,393 |
4,332 |
4,347 |
-0.23% |
1,036,400 |
2024/6/13 |
4,442 |
4,467 |
4,343 |
4,357 |
-2.02% |
739,600 |
2024/6/12 |
4,533 |
4,538 |
4,443 |
4,447 |
-1.81% |
711,400 |
2024/6/11 |
4,671 |
4,671 |
4,515 |
4,529 |
-3.29% |
1,028,200 |
2024/6/10 |
4,721 |
4,732 |
4,669 |
4,683 |
-0.19% |
353,900 |
2024/6/7 |
4,665 |
4,729 |
4,651 |
4,692 |
+0.06% |
442,400 |
2024/6/6 |
4,750 |
4,791 |
4,688 |
4,689 |
-0.78% |
473,700 |
2024/6/5 |
4,759 |
4,779 |
4,696 |
4,726 |
-0.96% |
739,600 |
2024/6/4 |
4,749 |
4,834 |
4,749 |
4,772 |
+0.06% |
630,600 |
2024/6/3 |
4,726 |
4,819 |
4,724 |
4,769 |
+0.38% |
581,900 |
2024/5/31 |
4,715 |
4,772 |
4,692 |
4,751 |
+2.04% |
1,205,700 |
2024/5/30 |
4,603 |
4,658 |
4,526 |
4,656 |
-0.06% |
698,400 |
2024/5/29 |
4,790 |
4,799 |
4,645 |
4,659 |
-2.47% |
594,700 |
2024/5/28 |
4,730 |
4,836 |
4,699 |
4,777 |
+1.72% |
697,800 |
2024/5/27 |
4,646 |
4,696 |
4,623 |
4,696 |
+1.58% |
552,700 |
2024/5/24 |
4,594 |
4,665 |
4,577 |
4,623 |
+0.70% |
517,900 |
2024/5/23 |
4,560 |
4,598 |
4,484 |
4,591 |
+1.59% |
546,400 |
2024/5/22 |
4,603 |
4,606 |
4,506 |
4,519 |
-1.53% |
439,300 |
2024/5/21 |
4,625 |
4,692 |
4,582 |
4,589 |
-0.84% |
497,300 |
2024/5/20 |
4,469 |
4,631 |
4,452 |
4,628 |
+3.58% |
703,100 |
2024/5/17 |
4,473 |
4,522 |
4,437 |
4,468 |
-1.02% |
911,000 |
2024/5/16 |
4,645 |
4,680 |
4,501 |
4,514 |
-4.26% |
1,472,600 |
2024/5/15 |
4,455 |
4,777 |
4,389 |
4,715 |
+5.86% |
2,765,400 |
2024/5/14 |
4,450 |
4,488 |
4,419 |
4,454 |
-0.62% |
754,700 |
2024/5/13 |
4,483 |
4,510 |
4,439 |
4,482 |
-0.58% |
298,200 |
2024/5/10 |
4,555 |
4,587 |
4,454 |
4,508 |
+0.00% |
613,200 |
2024/5/9 |
4,460 |
4,542 |
4,445 |
4,508 |
+1.97% |
508,700 |
2024/5/8 |
4,453 |
4,476 |
4,395 |
4,421 |
-0.27% |
457,900 |
2024/5/7 |
4,450 |
4,452 |
4,381 |
4,433 |
-0.18% |
544,000 |
2024/5/2 |
4,455 |
4,470 |
4,428 |
4,441 |
-0.65% |
297,100 |
2024/5/1 |
4,456 |
4,502 |
4,452 |
4,470 |
-0.75% |
240,300 |
2024/4/30 |
4,440 |
4,504 |
4,435 |
4,504 |
+2.76% |
459,900 |
2024/4/26 |
4,274 |
4,383 |
4,261 |
4,383 |
+1.95% |
650,600 |
2024/4/25 |
4,393 |
4,412 |
4,282 |
4,299 |
-2.30% |
651,500 |
2024/4/24 |
4,370 |
4,415 |
4,357 |
4,400 |
+0.96% |
722,100 |
2024/4/23 |
4,433 |
4,440 |
4,349 |
4,358 |
-1.69% |
494,100 |
2024/4/22 |
4,466 |
4,477 |
4,394 |
4,433 |
+0.52% |
531,600 |
2024/4/19 |
4,485 |
4,485 |
4,316 |
4,410 |
-1.98% |
792,100 |
2024/4/18 |
4,459 |
4,533 |
4,454 |
4,499 |
+0.81% |
521,000 |
2024/4/17 |
4,511 |
4,525 |
4,446 |
4,463 |
+0.16% |
626,400 |
2024/4/16 |
4,515 |
4,547 |
4,456 |
4,456 |
-1.83% |
643,400 |
2024/4/15 |
4,485 |
4,554 |
4,464 |
4,539 |
+0.40% |
392,400 |
2024/4/12 |
4,550 |
4,563 |
4,494 |
4,521 |
-0.35% |
429,000 |
2024/4/11 |
4,480 |
4,538 |
4,452 |
4,537 |
-0.04% |
556,800 |
2024/4/10 |
4,520 |
4,600 |
4,510 |
4,539 |
+1.11% |
762,000 |
2024/4/9 |
4,490 |
4,545 |
4,486 |
4,489 |
+0.58% |
650,600 |
2024/4/8 |
4,430 |
4,483 |
4,422 |
4,463 |
+1.11% |
439,800 |
2024/4/5 |
4,344 |
4,422 |
4,323 |
4,414 |
+0.59% |
721,300 |
2024/4/4 |
4,339 |
4,420 |
4,316 |
4,388 |
+1.95% |
791,300 |
2024/4/3 |
4,177 |
4,325 |
4,145 |
4,304 |
+2.94% |
835,800 |
2024/4/2 |
4,159 |
4,181 |
4,106 |
4,181 |
+0.70% |
1,240,200 |
2024/4/1 |
4,277 |
4,277 |
4,092 |
4,152 |
-4.13% |
1,704,800 |
2024/3/29 |
4,408 |
4,423 |
4,318 |
4,331 |
-2.15% |
1,487,000 |
2024/3/28 |
4,508 |
4,558 |
4,411 |
4,426 |
-2.34% |
995,900 |
2024/3/27 |
4,480 |
4,568 |
4,445 |
4,532 |
+1.73% |
1,259,600 |
2024/3/26 |
4,450 |
4,477 |
4,419 |
4,455 |
+0.16% |
575,000 |
2024/3/25 |
4,540 |
4,545 |
4,444 |
4,448 |
-2.03% |
644,600 |
2024/3/22 |
4,535 |
4,597 |
4,520 |
4,540 |
+0.00% |
758,400 |
2024/3/21 |
4,544 |
4,589 |
4,506 |
4,540 |
+0.04% |
1,095,300 |
2024/3/19 |
4,452 |
4,549 |
4,429 |
4,538 |
+3.56% |
1,066,100 |
2024/3/18 |
4,307 |
4,409 |
4,275 |
4,382 |
+2.84% |
718,000 |
2024/3/15 |
4,217 |
4,292 |
4,210 |
4,261 |
+0.09% |
840,900 |
2024/3/14 |
4,165 |
4,285 |
4,165 |
4,257 |
+1.77% |
1,327,300 |
2024/3/13 |
4,195 |
4,249 |
4,145 |
4,183 |
+0.02% |
1,098,300 |
2024/3/12 |
4,112 |
4,182 |
4,050 |
4,182 |
+0.70% |
750,100 |
2024/3/11 |
4,245 |
4,245 |
4,113 |
4,153 |
-2.63% |
686,700 |
2024/3/8 |
4,189 |
4,295 |
4,188 |
4,265 |
+1.67% |
791,100 |
2024/3/7 |
4,260 |
4,302 |
4,192 |
4,195 |
-1.29% |
636,100 |
2024/3/6 |
4,164 |
4,258 |
4,154 |
4,250 |
+1.58% |
712,800 |
2024/3/5 |
4,220 |
4,232 |
4,174 |
4,184 |
-1.65% |
635,200 |
2024/3/4 |
4,320 |
4,339 |
4,254 |
4,254 |
-0.47% |
1,028,500 |
2024/3/1 |
4,200 |
4,305 |
4,182 |
4,274 |
+3.04% |
1,249,600 |
2024/2/29 |
4,119 |
4,179 |
4,090 |
4,148 |
+0.10% |
1,135,000 |
2024/2/28 |
4,214 |
4,219 |
4,108 |
4,144 |
-1.78% |
843,600 |
2024/2/27 |
4,176 |
4,252 |
4,156 |
4,219 |
+0.86% |
976,800 |
2024/2/26 |
4,199 |
4,213 |
4,147 |
4,183 |
+1.55% |
1,003,600 |
2024/2/22 |
4,110 |
4,178 |
4,090 |
4,119 |
+1.96% |
1,087,300 |
2024/2/21 |
4,045 |
4,073 |
4,018 |
4,040 |
-0.27% |
512,500 |
2024/2/20 |
4,060 |
4,072 |
4,025 |
4,051 |
-0.39% |
705,500 |
2024/2/19 |
3,993 |
4,074 |
3,982 |
4,067 |
+2.06% |
633,500 |
2024/2/16 |
3,980 |
4,021 |
3,962 |
3,985 |
+0.50% |
850,100 |
2024/2/15 |
3,995 |
3,995 |
3,922 |
3,965 |
+0.13% |
761,800 |
2024/2/14 |
4,010 |
4,014 |
3,924 |
3,960 |
-1.54% |
883,800 |
2024/2/13 |
3,942 |
4,022 |
3,885 |
4,022 |
+1.77% |
1,613,500 |
2024/2/9 |
3,970 |
4,033 |
3,916 |
3,952 |
-1.74% |
2,446,500 |
2024/2/8 |
4,203 |
4,212 |
4,022 |
4,022 |
-3.08% |
2,122,500 |
2024/2/7 |
4,311 |
4,429 |
4,081 |
4,150 |
-4.20% |
2,888,000 |
2024/2/6 |
4,365 |
4,365 |
4,309 |
4,332 |
-1.07% |
512,800 |
2024/2/5 |
4,395 |
4,395 |
4,333 |
4,379 |
+0.81% |
472,300 |
2024/2/2 |
4,374 |
4,380 |
4,311 |
4,344 |
-0.21% |
473,800 |
2024/2/1 |
4,327 |
4,359 |
4,305 |
4,353 |
-0.48% |
460,900 |
2024/1/31 |
4,287 |
4,379 |
4,280 |
4,374 |
+0.97% |
480,600 |
2024/1/30 |
4,355 |
4,364 |
4,329 |
4,332 |
-1.01% |
318,300 |
2024/1/29 |
4,331 |
4,382 |
4,313 |
4,376 |
+1.53% |
413,300 |
|