日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,880 |
3,899 |
3,844 |
3,877 |
+0.62% |
642,900 |
2024/7/25 |
3,865 |
3,904 |
3,828 |
3,853 |
-1.08% |
1,067,000 |
2024/7/24 |
3,990 |
3,991 |
3,842 |
3,895 |
-2.45% |
2,295,100 |
2024/7/23 |
3,920 |
4,015 |
3,912 |
3,993 |
+1.81% |
3,046,400 |
2024/7/22 |
3,789 |
3,964 |
3,748 |
3,922 |
+6.55% |
4,928,800 |
2024/7/19 |
3,660 |
3,695 |
3,655 |
3,681 |
+0.52% |
632,600 |
2024/7/18 |
3,645 |
3,672 |
3,641 |
3,662 |
+0.58% |
736,500 |
2024/7/17 |
3,580 |
3,641 |
3,577 |
3,641 |
+2.28% |
842,700 |
2024/7/16 |
3,547 |
3,561 |
3,517 |
3,560 |
+0.37% |
341,900 |
2024/7/12 |
3,557 |
3,581 |
3,536 |
3,547 |
-0.50% |
361,600 |
2024/7/11 |
3,560 |
3,581 |
3,555 |
3,565 |
+0.31% |
527,900 |
2024/7/10 |
3,530 |
3,559 |
3,522 |
3,554 |
+0.97% |
653,000 |
2024/7/9 |
3,516 |
3,527 |
3,481 |
3,520 |
+0.63% |
664,000 |
2024/7/8 |
3,480 |
3,510 |
3,458 |
3,498 |
+0.75% |
421,000 |
2024/7/5 |
3,495 |
3,500 |
3,460 |
3,472 |
-1.17% |
556,100 |
2024/7/4 |
3,489 |
3,517 |
3,487 |
3,513 |
+0.89% |
612,600 |
2024/7/3 |
3,476 |
3,494 |
3,455 |
3,482 |
-0.06% |
486,400 |
2024/7/2 |
3,480 |
3,517 |
3,477 |
3,484 |
+0.26% |
520,400 |
2024/7/1 |
3,500 |
3,509 |
3,456 |
3,475 |
-0.29% |
405,900 |
2024/6/28 |
3,435 |
3,492 |
3,431 |
3,485 |
+1.75% |
533,500 |
2024/6/27 |
3,429 |
3,446 |
3,417 |
3,425 |
-0.12% |
562,500 |
2024/6/26 |
3,464 |
3,469 |
3,411 |
3,429 |
-1.12% |
770,100 |
2024/6/25 |
3,424 |
3,477 |
3,424 |
3,468 |
+1.34% |
726,600 |
2024/6/24 |
3,433 |
3,447 |
3,404 |
3,422 |
+0.65% |
858,800 |
2024/6/21 |
3,368 |
3,405 |
3,366 |
3,400 |
+0.83% |
955,200 |
2024/6/20 |
3,400 |
3,405 |
3,352 |
3,372 |
-0.82% |
459,400 |
2024/6/19 |
3,356 |
3,403 |
3,350 |
3,400 |
+0.77% |
368,100 |
2024/6/18 |
3,379 |
3,405 |
3,353 |
3,374 |
+1.44% |
654,400 |
2024/6/17 |
3,400 |
3,406 |
3,324 |
3,326 |
-2.75% |
612,100 |
2024/6/14 |
3,426 |
3,436 |
3,400 |
3,420 |
-0.03% |
565,100 |
2024/6/13 |
3,508 |
3,508 |
3,419 |
3,421 |
-2.29% |
484,500 |
2024/6/12 |
3,556 |
3,570 |
3,491 |
3,501 |
-0.71% |
913,600 |
2024/6/11 |
3,556 |
3,567 |
3,525 |
3,526 |
-0.90% |
903,100 |
2024/6/10 |
3,530 |
3,577 |
3,526 |
3,558 |
+1.37% |
894,200 |
2024/6/7 |
3,569 |
3,583 |
3,500 |
3,510 |
-0.59% |
731,800 |
2024/6/6 |
3,473 |
3,561 |
3,473 |
3,531 |
+1.67% |
1,057,200 |
2024/6/5 |
3,469 |
3,505 |
3,453 |
3,473 |
+1.19% |
764,800 |
2024/6/4 |
3,448 |
3,451 |
3,416 |
3,432 |
-0.84% |
683,900 |
2024/6/3 |
3,470 |
3,505 |
3,444 |
3,461 |
+0.09% |
620,800 |
2024/5/31 |
3,415 |
3,482 |
3,409 |
3,458 |
+1.74% |
1,044,800 |
2024/5/30 |
3,370 |
3,399 |
3,344 |
3,399 |
+1.01% |
553,700 |
2024/5/29 |
3,438 |
3,438 |
3,362 |
3,365 |
-1.95% |
548,600 |
2024/5/28 |
3,439 |
3,452 |
3,411 |
3,432 |
-0.06% |
492,200 |
2024/5/27 |
3,391 |
3,434 |
3,385 |
3,434 |
+1.51% |
492,300 |
2024/5/24 |
3,363 |
3,405 |
3,361 |
3,383 |
-0.03% |
520,500 |
2024/5/23 |
3,352 |
3,387 |
3,339 |
3,384 |
+1.81% |
656,200 |
2024/5/22 |
3,320 |
3,330 |
3,300 |
3,324 |
+0.12% |
570,500 |
2024/5/21 |
3,316 |
3,338 |
3,306 |
3,320 |
+0.55% |
380,600 |
2024/5/20 |
3,304 |
3,333 |
3,302 |
3,302 |
-0.09% |
436,000 |
2024/5/17 |
3,261 |
3,329 |
3,261 |
3,305 |
+1.13% |
514,700 |
2024/5/16 |
3,289 |
3,298 |
3,241 |
3,268 |
-1.24% |
556,500 |
2024/5/15 |
3,321 |
3,334 |
3,297 |
3,309 |
-0.45% |
555,200 |
2024/5/14 |
3,313 |
3,348 |
3,313 |
3,324 |
+0.03% |
550,500 |
2024/5/13 |
3,366 |
3,377 |
3,297 |
3,323 |
+0.42% |
923,500 |
2024/5/10 |
3,340 |
3,400 |
3,282 |
3,309 |
-2.27% |
1,691,100 |
2024/5/9 |
3,373 |
3,389 |
3,341 |
3,386 |
+0.21% |
833,900 |
2024/5/8 |
3,413 |
3,421 |
3,370 |
3,379 |
-0.79% |
653,500 |
2024/5/7 |
3,396 |
3,407 |
3,380 |
3,406 |
+0.24% |
467,100 |
2024/5/2 |
3,420 |
3,436 |
3,397 |
3,398 |
-0.96% |
725,600 |
2024/5/1 |
3,395 |
3,448 |
3,388 |
3,431 |
+1.24% |
571,000 |
2024/4/30 |
3,446 |
3,450 |
3,375 |
3,389 |
-1.37% |
797,800 |
2024/4/26 |
3,436 |
3,449 |
3,405 |
3,436 |
-0.58% |
512,000 |
2024/4/25 |
3,475 |
3,483 |
3,447 |
3,456 |
-1.00% |
495,600 |
2024/4/24 |
3,500 |
3,503 |
3,473 |
3,491 |
-0.57% |
425,600 |
2024/4/23 |
3,507 |
3,532 |
3,500 |
3,511 |
-1.07% |
512,500 |
2024/4/22 |
3,505 |
3,550 |
3,483 |
3,549 |
+2.63% |
623,300 |
2024/4/19 |
3,500 |
3,505 |
3,443 |
3,458 |
-1.48% |
668,600 |
2024/4/18 |
3,501 |
3,535 |
3,501 |
3,510 |
+0.29% |
472,600 |
2024/4/17 |
3,522 |
3,522 |
3,460 |
3,500 |
-0.46% |
531,100 |
2024/4/16 |
3,569 |
3,569 |
3,514 |
3,516 |
-1.65% |
716,200 |
2024/4/15 |
3,530 |
3,575 |
3,526 |
3,575 |
+0.45% |
542,900 |
2024/4/12 |
3,540 |
3,590 |
3,537 |
3,559 |
+0.79% |
961,400 |
2024/4/11 |
3,485 |
3,533 |
3,461 |
3,531 |
+1.00% |
764,500 |
2024/4/10 |
3,500 |
3,521 |
3,486 |
3,496 |
+0.03% |
1,201,600 |
2024/4/9 |
3,477 |
3,505 |
3,469 |
3,495 |
+0.72% |
757,800 |
2024/4/8 |
3,430 |
3,474 |
3,422 |
3,470 |
+0.41% |
727,300 |
2024/4/5 |
3,410 |
3,465 |
3,403 |
3,456 |
+0.99% |
590,000 |
2024/4/4 |
3,437 |
3,443 |
3,415 |
3,422 |
-0.41% |
535,100 |
2024/4/3 |
3,433 |
3,460 |
3,415 |
3,436 |
+0.64% |
1,064,200 |
2024/4/2 |
3,505 |
3,510 |
3,414 |
3,414 |
-2.15% |
777,200 |
2024/4/1 |
3,543 |
3,550 |
3,481 |
3,489 |
-1.52% |
904,900 |
2024/3/29 |
3,459 |
3,553 |
3,452 |
3,543 |
+2.76% |
982,600 |
2024/3/28 |
3,489 |
3,494 |
3,441 |
3,448 |
-3.50% |
1,748,800 |
2024/3/27 |
3,617 |
3,617 |
3,550 |
3,573 |
+0.17% |
1,847,600 |
2024/3/26 |
3,588 |
3,593 |
3,548 |
3,567 |
-0.94% |
1,109,900 |
2024/3/25 |
3,618 |
3,641 |
3,588 |
3,601 |
+0.03% |
1,041,600 |
2024/3/22 |
3,611 |
3,618 |
3,580 |
3,600 |
+0.31% |
992,500 |
2024/3/21 |
3,598 |
3,605 |
3,565 |
3,589 |
-0.28% |
977,500 |
2024/3/19 |
3,536 |
3,610 |
3,536 |
3,599 |
+1.27% |
884,300 |
2024/3/18 |
3,625 |
3,628 |
3,542 |
3,554 |
-0.70% |
990,300 |
2024/3/15 |
3,578 |
3,590 |
3,554 |
3,579 |
+0.14% |
932,100 |
2024/3/14 |
3,535 |
3,575 |
3,508 |
3,574 |
+1.25% |
895,000 |
2024/3/13 |
3,520 |
3,550 |
3,505 |
3,530 |
+0.34% |
740,400 |
2024/3/12 |
3,501 |
3,523 |
3,472 |
3,518 |
+0.37% |
804,500 |
2024/3/11 |
3,512 |
3,535 |
3,481 |
3,505 |
-0.90% |
992,800 |
2024/3/8 |
3,532 |
3,573 |
3,511 |
3,537 |
-1.80% |
1,156,900 |
2024/3/7 |
3,550 |
3,611 |
3,544 |
3,602 |
+1.78% |
842,600 |
2024/3/6 |
3,540 |
3,580 |
3,531 |
3,539 |
+0.14% |
770,800 |
2024/3/5 |
3,517 |
3,543 |
3,488 |
3,534 |
+0.37% |
664,000 |
2024/3/4 |
3,495 |
3,530 |
3,486 |
3,521 |
+0.23% |
909,300 |
2024/3/1 |
3,481 |
3,534 |
3,468 |
3,513 |
+2.03% |
1,063,200 |
2024/2/29 |
3,475 |
3,475 |
3,403 |
3,443 |
-0.35% |
837,800 |
2024/2/28 |
3,459 |
3,478 |
3,442 |
3,455 |
+0.09% |
704,400 |
2024/2/27 |
3,420 |
3,454 |
3,387 |
3,452 |
+0.67% |
1,048,300 |
2024/2/26 |
3,430 |
3,460 |
3,417 |
3,429 |
+0.53% |
834,000 |
2024/2/22 |
3,371 |
3,415 |
3,368 |
3,411 |
+1.22% |
768,600 |
2024/2/21 |
3,357 |
3,378 |
3,343 |
3,370 |
+0.51% |
484,100 |
2024/2/20 |
3,369 |
3,383 |
3,346 |
3,353 |
-0.30% |
610,900 |
2024/2/19 |
3,306 |
3,363 |
3,301 |
3,363 |
+1.72% |
522,200 |
2024/2/16 |
3,291 |
3,318 |
3,286 |
3,306 |
+0.61% |
797,200 |
2024/2/15 |
3,310 |
3,316 |
3,278 |
3,286 |
-0.64% |
500,400 |
2024/2/14 |
3,341 |
3,344 |
3,294 |
3,307 |
-0.87% |
798,700 |
2024/2/13 |
3,363 |
3,363 |
3,312 |
3,336 |
+0.00% |
606,500 |
2024/2/9 |
3,313 |
3,347 |
3,307 |
3,336 |
+0.18% |
471,300 |
2024/2/8 |
3,395 |
3,395 |
3,311 |
3,330 |
-1.27% |
1,025,100 |
2024/2/7 |
3,395 |
3,418 |
3,345 |
3,373 |
-0.65% |
1,480,100 |
2024/2/6 |
3,380 |
3,440 |
3,371 |
3,395 |
+1.16% |
1,189,300 |
2024/2/5 |
3,350 |
3,366 |
3,324 |
3,356 |
+0.42% |
709,700 |
2024/2/2 |
3,300 |
3,361 |
3,280 |
3,342 |
+1.18% |
871,200 |
2024/2/1 |
3,298 |
3,332 |
3,271 |
3,303 |
+1.72% |
1,247,700 |
2024/1/31 |
3,195 |
3,247 |
3,188 |
3,247 |
+1.63% |
764,400 |
2024/1/30 |
3,198 |
3,218 |
3,191 |
3,195 |
-0.19% |
384,400 |
2024/1/29 |
3,180 |
3,205 |
3,180 |
3,201 |
+0.95% |
309,000 |
|