日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,592 |
3,612 |
3,582 |
3,598 |
+0.81% |
123,400 |
2024/7/25 |
3,575 |
3,602 |
3,565 |
3,569 |
-0.56% |
107,300 |
2024/7/24 |
3,617 |
3,620 |
3,587 |
3,589 |
-0.94% |
120,000 |
2024/7/23 |
3,618 |
3,640 |
3,617 |
3,623 |
+0.06% |
123,400 |
2024/7/22 |
3,690 |
3,695 |
3,620 |
3,621 |
-2.40% |
185,900 |
2024/7/19 |
3,771 |
3,771 |
3,691 |
3,710 |
-1.70% |
118,700 |
2024/7/18 |
3,780 |
3,798 |
3,757 |
3,774 |
-0.34% |
123,100 |
2024/7/17 |
3,782 |
3,788 |
3,763 |
3,787 |
+0.42% |
84,400 |
2024/7/16 |
3,819 |
3,819 |
3,757 |
3,771 |
-1.00% |
145,600 |
2024/7/12 |
3,782 |
3,818 |
3,768 |
3,809 |
+0.47% |
87,600 |
2024/7/11 |
3,779 |
3,805 |
3,765 |
3,791 |
+1.17% |
151,600 |
2024/7/10 |
3,725 |
3,747 |
3,716 |
3,747 |
+1.65% |
177,400 |
2024/7/9 |
3,679 |
3,716 |
3,671 |
3,686 |
+0.79% |
146,000 |
2024/7/8 |
3,716 |
3,738 |
3,646 |
3,657 |
-2.32% |
234,000 |
2024/7/5 |
3,803 |
3,804 |
3,744 |
3,744 |
-1.53% |
121,600 |
2024/7/4 |
3,812 |
3,812 |
3,785 |
3,802 |
-0.21% |
111,100 |
2024/7/3 |
3,766 |
3,833 |
3,757 |
3,810 |
+1.25% |
157,200 |
2024/7/2 |
3,738 |
3,778 |
3,737 |
3,763 |
+0.83% |
202,000 |
2024/7/1 |
3,750 |
3,755 |
3,720 |
3,732 |
+0.03% |
116,300 |
2024/6/28 |
3,750 |
3,752 |
3,703 |
3,731 |
-0.13% |
145,000 |
2024/6/27 |
3,706 |
3,745 |
3,700 |
3,736 |
+0.95% |
157,600 |
2024/6/26 |
3,710 |
3,712 |
3,683 |
3,701 |
-0.94% |
147,800 |
2024/6/25 |
3,720 |
3,736 |
3,709 |
3,736 |
+0.38% |
108,900 |
2024/6/24 |
3,737 |
3,750 |
3,678 |
3,722 |
+0.32% |
157,500 |
2024/6/21 |
3,746 |
3,760 |
3,704 |
3,710 |
-0.64% |
163,800 |
2024/6/20 |
3,725 |
3,739 |
3,711 |
3,734 |
-0.48% |
86,100 |
2024/6/19 |
3,726 |
3,760 |
3,721 |
3,752 |
+0.91% |
83,100 |
2024/6/18 |
3,725 |
3,739 |
3,704 |
3,718 |
+0.03% |
134,300 |
2024/6/17 |
3,685 |
3,722 |
3,667 |
3,717 |
+1.01% |
178,800 |
2024/6/14 |
3,650 |
3,695 |
3,643 |
3,680 |
-0.03% |
157,200 |
2024/6/13 |
3,768 |
3,770 |
3,680 |
3,681 |
-2.28% |
119,900 |
2024/6/12 |
3,751 |
3,779 |
3,746 |
3,767 |
-0.11% |
91,000 |
2024/6/11 |
3,775 |
3,796 |
3,757 |
3,771 |
-0.42% |
97,800 |
2024/6/10 |
3,760 |
3,787 |
3,758 |
3,787 |
+0.05% |
93,200 |
2024/6/7 |
3,760 |
3,795 |
3,759 |
3,785 |
+1.72% |
110,200 |
2024/6/6 |
3,776 |
3,776 |
3,715 |
3,721 |
-1.56% |
102,000 |
2024/6/5 |
3,750 |
3,780 |
3,736 |
3,780 |
-0.32% |
150,200 |
2024/6/4 |
3,750 |
3,810 |
3,736 |
3,792 |
+0.58% |
149,800 |
2024/6/3 |
3,757 |
3,813 |
3,757 |
3,770 |
+0.75% |
123,600 |
2024/5/31 |
3,714 |
3,754 |
3,714 |
3,742 |
+0.59% |
150,200 |
2024/5/30 |
3,699 |
3,725 |
3,690 |
3,720 |
-0.13% |
119,200 |
2024/5/29 |
3,757 |
3,789 |
3,717 |
3,725 |
-0.85% |
95,000 |
2024/5/28 |
3,800 |
3,800 |
3,757 |
3,757 |
-1.08% |
75,000 |
2024/5/27 |
3,783 |
3,801 |
3,753 |
3,798 |
+1.25% |
74,900 |
2024/5/24 |
3,720 |
3,780 |
3,699 |
3,751 |
-0.24% |
117,800 |
2024/5/23 |
3,720 |
3,766 |
3,686 |
3,760 |
+0.83% |
179,300 |
2024/5/22 |
3,810 |
3,820 |
3,727 |
3,729 |
-2.18% |
130,000 |
2024/5/21 |
3,833 |
3,864 |
3,812 |
3,812 |
-1.12% |
106,800 |
2024/5/20 |
3,830 |
3,863 |
3,830 |
3,855 |
+1.37% |
152,200 |
2024/5/17 |
3,759 |
3,822 |
3,759 |
3,803 |
+0.98% |
135,900 |
2024/5/16 |
3,820 |
3,822 |
3,728 |
3,766 |
-0.97% |
145,100 |
2024/5/15 |
3,894 |
3,910 |
3,803 |
3,803 |
-0.94% |
108,100 |
2024/5/14 |
3,870 |
3,879 |
3,829 |
3,839 |
-0.26% |
116,700 |
2024/5/13 |
3,912 |
3,912 |
3,817 |
3,849 |
-2.21% |
153,500 |
2024/5/10 |
3,956 |
3,960 |
3,910 |
3,936 |
-0.23% |
135,300 |
2024/5/9 |
3,886 |
3,970 |
3,886 |
3,945 |
+0.82% |
107,600 |
2024/5/8 |
3,922 |
3,940 |
3,892 |
3,913 |
+0.31% |
162,300 |
2024/5/7 |
3,999 |
3,999 |
3,900 |
3,901 |
-2.48% |
220,500 |
2024/5/2 |
4,023 |
4,045 |
3,985 |
4,000 |
-0.07% |
142,100 |
2024/5/1 |
4,025 |
4,060 |
3,981 |
4,003 |
-1.65% |
143,000 |
2024/4/30 |
4,070 |
4,073 |
4,027 |
4,070 |
+0.44% |
175,700 |
2024/4/26 |
3,999 |
4,059 |
3,970 |
4,052 |
+0.95% |
322,000 |
2024/4/25 |
4,056 |
4,070 |
3,998 |
4,014 |
-2.43% |
160,900 |
2024/4/24 |
4,081 |
4,132 |
4,062 |
4,114 |
+0.29% |
114,100 |
2024/4/23 |
4,118 |
4,133 |
4,100 |
4,102 |
-0.27% |
102,800 |
2024/4/22 |
4,077 |
4,130 |
4,064 |
4,113 |
+2.03% |
125,300 |
2024/4/19 |
4,046 |
4,087 |
3,991 |
4,031 |
-1.49% |
208,600 |
2024/4/18 |
4,052 |
4,117 |
4,013 |
4,092 |
+1.29% |
108,500 |
2024/4/17 |
4,103 |
4,121 |
4,000 |
4,040 |
-1.46% |
140,300 |
2024/4/16 |
4,137 |
4,150 |
4,093 |
4,100 |
-2.31% |
154,700 |
2024/4/15 |
4,113 |
4,200 |
4,101 |
4,197 |
+1.50% |
156,700 |
2024/4/12 |
4,121 |
4,159 |
4,108 |
4,135 |
+0.34% |
176,500 |
2024/4/11 |
4,080 |
4,138 |
4,042 |
4,121 |
+0.15% |
153,900 |
2024/4/10 |
4,180 |
4,190 |
4,101 |
4,115 |
-1.67% |
220,000 |
2024/4/9 |
4,178 |
4,204 |
4,157 |
4,185 |
+0.79% |
157,900 |
2024/4/8 |
4,159 |
4,225 |
4,138 |
4,152 |
+0.70% |
210,800 |
2024/4/5 |
4,010 |
4,126 |
4,000 |
4,123 |
+1.55% |
144,600 |
2024/4/4 |
4,035 |
4,080 |
4,020 |
4,060 |
+1.63% |
144,300 |
2024/4/3 |
3,962 |
3,995 |
3,943 |
3,995 |
+0.48% |
139,200 |
2024/4/2 |
3,974 |
4,031 |
3,963 |
3,976 |
-0.30% |
120,300 |
2024/4/1 |
4,022 |
4,024 |
3,950 |
3,988 |
-0.85% |
109,100 |
2024/3/29 |
4,023 |
4,039 |
3,982 |
4,022 |
-0.10% |
104,700 |
2024/3/28 |
4,025 |
4,064 |
4,009 |
4,026 |
-2.16% |
155,400 |
2024/3/27 |
4,096 |
4,153 |
4,083 |
4,115 |
+0.86% |
225,300 |
2024/3/26 |
4,124 |
4,124 |
4,060 |
4,080 |
-0.68% |
180,400 |
2024/3/25 |
4,150 |
4,150 |
4,108 |
4,108 |
-0.39% |
172,600 |
2024/3/22 |
4,090 |
4,135 |
4,057 |
4,124 |
+1.25% |
173,300 |
2024/3/21 |
4,088 |
4,088 |
4,026 |
4,073 |
+1.34% |
149,400 |
2024/3/19 |
3,978 |
4,031 |
3,976 |
4,019 |
+1.49% |
113,700 |
2024/3/18 |
4,006 |
4,006 |
3,945 |
3,960 |
-0.40% |
144,200 |
2024/3/15 |
3,899 |
3,981 |
3,888 |
3,976 |
+1.97% |
288,500 |
2024/3/14 |
3,911 |
3,911 |
3,834 |
3,899 |
+0.54% |
169,100 |
2024/3/13 |
3,849 |
3,895 |
3,836 |
3,878 |
+1.41% |
167,900 |
2024/3/12 |
3,880 |
3,880 |
3,782 |
3,824 |
-1.80% |
159,800 |
2024/3/11 |
3,980 |
4,000 |
3,848 |
3,894 |
-2.77% |
179,700 |
2024/3/8 |
3,927 |
4,017 |
3,920 |
4,005 |
+1.42% |
189,300 |
2024/3/7 |
3,968 |
3,985 |
3,943 |
3,949 |
+0.18% |
154,500 |
2024/3/6 |
3,900 |
3,967 |
3,898 |
3,942 |
+0.51% |
128,300 |
2024/3/5 |
3,893 |
3,944 |
3,881 |
3,922 |
+0.41% |
147,800 |
2024/3/4 |
3,966 |
3,971 |
3,889 |
3,906 |
-2.01% |
178,000 |
2024/3/1 |
3,933 |
4,003 |
3,921 |
3,986 |
+1.68% |
294,500 |
2024/2/29 |
3,982 |
3,982 |
3,881 |
3,920 |
-2.34% |
506,900 |
2024/2/28 |
4,091 |
4,117 |
4,004 |
4,014 |
-1.33% |
356,400 |
2024/2/27 |
4,042 |
4,116 |
4,042 |
4,068 |
+1.14% |
336,000 |
2024/2/26 |
4,175 |
4,185 |
4,022 |
4,022 |
-3.76% |
253,700 |
2024/2/22 |
4,080 |
4,211 |
4,069 |
4,179 |
+3.44% |
270,600 |
2024/2/21 |
4,017 |
4,058 |
4,011 |
4,040 |
-0.15% |
183,500 |
2024/2/20 |
3,983 |
4,051 |
3,971 |
4,046 |
+1.30% |
119,100 |
2024/2/19 |
3,995 |
4,015 |
3,963 |
3,994 |
-0.97% |
123,500 |
2024/2/16 |
3,878 |
4,035 |
3,868 |
4,033 |
+5.38% |
257,400 |
2024/2/15 |
3,812 |
3,832 |
3,796 |
3,827 |
+0.53% |
157,900 |
2024/2/14 |
3,889 |
3,908 |
3,789 |
3,807 |
-1.96% |
177,600 |
2024/2/13 |
3,869 |
3,889 |
3,839 |
3,883 |
+0.86% |
141,800 |
2024/2/9 |
3,825 |
3,909 |
3,800 |
3,850 |
-0.08% |
255,100 |
2024/2/8 |
3,945 |
3,948 |
3,817 |
3,853 |
+0.84% |
274,200 |
2024/2/7 |
3,775 |
3,834 |
3,775 |
3,821 |
+1.41% |
176,600 |
2024/2/6 |
3,781 |
3,805 |
3,768 |
3,768 |
-0.95% |
118,000 |
2024/2/5 |
3,818 |
3,827 |
3,796 |
3,804 |
+0.63% |
116,200 |
2024/2/2 |
3,816 |
3,831 |
3,778 |
3,780 |
-0.94% |
139,300 |
2024/2/1 |
3,795 |
3,840 |
3,789 |
3,816 |
+0.98% |
185,800 |
2024/1/31 |
3,757 |
3,779 |
3,728 |
3,779 |
+0.64% |
239,300 |
2024/1/30 |
3,762 |
3,802 |
3,752 |
3,755 |
-0.45% |
515,000 |
2024/1/29 |
3,782 |
3,803 |
3,760 |
3,772 |
-0.40% |
328,600 |
|