日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,320 |
4,330 |
4,295 |
4,305 |
-0.35% |
33,000 |
2024/7/25 |
4,275 |
4,335 |
4,275 |
4,320 |
+0.70% |
27,800 |
2024/7/24 |
4,310 |
4,310 |
4,280 |
4,290 |
-0.46% |
16,300 |
2024/7/23 |
4,260 |
4,310 |
4,260 |
4,310 |
+1.17% |
14,700 |
2024/7/22 |
4,265 |
4,285 |
4,240 |
4,260 |
-0.12% |
13,000 |
2024/7/19 |
4,285 |
4,285 |
4,235 |
4,265 |
-0.47% |
13,100 |
2024/7/18 |
4,280 |
4,310 |
4,275 |
4,285 |
+0.00% |
24,900 |
2024/7/17 |
4,250 |
4,295 |
4,250 |
4,285 |
+0.82% |
14,400 |
2024/7/16 |
4,260 |
4,270 |
4,250 |
4,250 |
+0.00% |
12,900 |
2024/7/12 |
4,235 |
4,270 |
4,235 |
4,250 |
+0.47% |
17,100 |
2024/7/11 |
4,245 |
4,255 |
4,220 |
4,230 |
+0.24% |
16,400 |
2024/7/10 |
4,230 |
4,240 |
4,195 |
4,220 |
-0.24% |
27,300 |
2024/7/9 |
4,220 |
4,260 |
4,215 |
4,230 |
+0.36% |
23,100 |
2024/7/8 |
4,185 |
4,220 |
4,185 |
4,215 |
+0.72% |
21,000 |
2024/7/5 |
4,225 |
4,235 |
4,185 |
4,185 |
-0.95% |
12,500 |
2024/7/4 |
4,195 |
4,240 |
4,195 |
4,225 |
+0.84% |
16,200 |
2024/7/3 |
4,200 |
4,225 |
4,185 |
4,190 |
-0.36% |
16,500 |
2024/7/2 |
4,215 |
4,245 |
4,190 |
4,205 |
+0.12% |
29,000 |
2024/7/1 |
4,245 |
4,250 |
4,185 |
4,200 |
-1.06% |
19,400 |
2024/6/28 |
4,280 |
4,285 |
4,230 |
4,245 |
-0.82% |
16,900 |
2024/6/27 |
4,260 |
4,285 |
4,255 |
4,280 |
+0.94% |
22,900 |
2024/6/26 |
4,250 |
4,295 |
4,230 |
4,240 |
-0.24% |
31,600 |
2024/6/25 |
4,270 |
4,300 |
4,235 |
4,250 |
-0.58% |
36,700 |
2024/6/24 |
4,230 |
4,295 |
4,215 |
4,275 |
+2.03% |
41,500 |
2024/6/21 |
4,130 |
4,220 |
4,130 |
4,190 |
+0.36% |
84,500 |
2024/6/20 |
4,150 |
4,180 |
4,145 |
4,175 |
+0.60% |
33,600 |
2024/6/19 |
4,130 |
4,150 |
4,115 |
4,150 |
+0.48% |
15,600 |
2024/6/18 |
4,105 |
4,135 |
4,105 |
4,130 |
+0.61% |
23,200 |
2024/6/17 |
4,055 |
4,115 |
4,050 |
4,105 |
-0.12% |
20,100 |
2024/6/14 |
4,010 |
4,110 |
4,010 |
4,110 |
+1.73% |
37,800 |
2024/6/13 |
4,105 |
4,105 |
4,030 |
4,040 |
-0.74% |
19,000 |
2024/6/12 |
4,075 |
4,085 |
4,065 |
4,070 |
-0.12% |
11,300 |
2024/6/11 |
4,115 |
4,125 |
4,075 |
4,075 |
-0.97% |
20,400 |
2024/6/10 |
4,085 |
4,120 |
4,085 |
4,115 |
+0.73% |
23,600 |
2024/6/7 |
4,060 |
4,085 |
4,055 |
4,085 |
+0.37% |
12,500 |
2024/6/6 |
4,065 |
4,070 |
4,040 |
4,070 |
+0.12% |
16,900 |
2024/6/5 |
3,990 |
4,070 |
3,990 |
4,065 |
+0.99% |
27,000 |
2024/6/4 |
4,005 |
4,040 |
3,990 |
4,025 |
+0.50% |
20,500 |
2024/6/3 |
3,995 |
4,010 |
3,985 |
4,005 |
+0.88% |
19,700 |
2024/5/31 |
3,970 |
3,985 |
3,960 |
3,970 |
+0.51% |
25,400 |
2024/5/30 |
3,905 |
3,950 |
3,905 |
3,950 |
+0.77% |
16,500 |
2024/5/29 |
3,960 |
3,970 |
3,910 |
3,920 |
-1.01% |
25,200 |
2024/5/28 |
3,990 |
3,990 |
3,945 |
3,960 |
-0.50% |
18,700 |
2024/5/27 |
4,000 |
4,010 |
3,975 |
3,980 |
-0.50% |
16,900 |
2024/5/24 |
3,950 |
4,010 |
3,950 |
4,000 |
+0.38% |
18,800 |
2024/5/23 |
3,965 |
3,990 |
3,955 |
3,985 |
+0.25% |
15,800 |
2024/5/22 |
3,995 |
4,005 |
3,965 |
3,975 |
-0.50% |
23,700 |
2024/5/21 |
3,950 |
3,995 |
3,945 |
3,995 |
+1.14% |
28,900 |
2024/5/20 |
3,920 |
3,975 |
3,920 |
3,950 |
+1.02% |
25,600 |
2024/5/17 |
3,910 |
3,930 |
3,890 |
3,910 |
-0.13% |
60,000 |
2024/5/16 |
4,000 |
4,015 |
3,900 |
3,915 |
-4.16% |
112,100 |
2024/5/15 |
4,090 |
4,210 |
4,055 |
4,085 |
+0.12% |
105,000 |
2024/5/14 |
4,085 |
4,085 |
4,050 |
4,080 |
-0.12% |
19,300 |
2024/5/13 |
4,065 |
4,085 |
4,045 |
4,085 |
+1.24% |
17,100 |
2024/5/10 |
4,060 |
4,090 |
4,030 |
4,035 |
-0.62% |
41,900 |
2024/5/9 |
4,060 |
4,095 |
4,060 |
4,060 |
-0.49% |
24,700 |
2024/5/8 |
4,090 |
4,095 |
4,055 |
4,080 |
-0.24% |
39,000 |
2024/5/7 |
4,105 |
4,105 |
4,065 |
4,090 |
-0.37% |
37,000 |
2024/5/2 |
4,115 |
4,140 |
4,100 |
4,105 |
-0.36% |
16,200 |
2024/5/1 |
4,150 |
4,180 |
4,120 |
4,120 |
-0.96% |
23,600 |
2024/4/30 |
4,180 |
4,180 |
4,140 |
4,160 |
+0.48% |
20,200 |
2024/4/26 |
4,135 |
4,150 |
4,115 |
4,140 |
+0.12% |
20,800 |
2024/4/25 |
4,185 |
4,185 |
4,100 |
4,135 |
-1.19% |
23,300 |
2024/4/24 |
4,105 |
4,185 |
4,080 |
4,185 |
+2.57% |
62,500 |
2024/4/23 |
4,085 |
4,105 |
4,070 |
4,080 |
+0.25% |
24,700 |
2024/4/22 |
4,035 |
4,080 |
4,020 |
4,070 |
+1.12% |
36,600 |
2024/4/19 |
4,000 |
4,025 |
3,975 |
4,025 |
+0.25% |
53,700 |
2024/4/18 |
4,085 |
4,105 |
4,000 |
4,015 |
-1.59% |
78,400 |
2024/4/17 |
4,115 |
4,125 |
4,065 |
4,080 |
-0.85% |
38,300 |
2024/4/16 |
4,135 |
4,135 |
4,105 |
4,115 |
-1.08% |
24,200 |
2024/4/15 |
4,155 |
4,175 |
4,135 |
4,160 |
-0.36% |
24,100 |
2024/4/12 |
4,165 |
4,195 |
4,155 |
4,175 |
+0.24% |
27,800 |
2024/4/11 |
4,155 |
4,165 |
4,120 |
4,165 |
+0.12% |
26,700 |
2024/4/10 |
4,165 |
4,180 |
4,150 |
4,160 |
-0.12% |
18,700 |
2024/4/9 |
4,140 |
4,165 |
4,125 |
4,165 |
+0.00% |
21,000 |
2024/4/8 |
4,140 |
4,165 |
4,115 |
4,165 |
+1.09% |
28,400 |
2024/4/5 |
4,100 |
4,125 |
4,080 |
4,120 |
-0.24% |
33,500 |
2024/4/4 |
4,125 |
4,150 |
4,100 |
4,130 |
-0.24% |
36,400 |
2024/4/3 |
4,105 |
4,150 |
4,095 |
4,140 |
+0.00% |
52,700 |
2024/4/2 |
4,240 |
4,240 |
4,135 |
4,140 |
-2.36% |
58,600 |
2024/4/1 |
4,275 |
4,280 |
4,235 |
4,240 |
-0.70% |
20,700 |
2024/3/29 |
4,260 |
4,275 |
4,240 |
4,270 |
+0.59% |
25,800 |
2024/3/28 |
4,300 |
4,325 |
4,230 |
4,245 |
-2.08% |
24,400 |
2024/3/27 |
4,275 |
4,355 |
4,275 |
4,335 |
+1.64% |
42,100 |
2024/3/26 |
4,280 |
4,280 |
4,245 |
4,265 |
-0.70% |
35,700 |
2024/3/25 |
4,300 |
4,330 |
4,290 |
4,295 |
-0.69% |
27,500 |
2024/3/22 |
4,280 |
4,335 |
4,270 |
4,325 |
+0.70% |
31,700 |
2024/3/21 |
4,350 |
4,350 |
4,280 |
4,295 |
-1.38% |
33,000 |
2024/3/19 |
4,335 |
4,365 |
4,310 |
4,355 |
+0.46% |
22,600 |
2024/3/18 |
4,370 |
4,375 |
4,320 |
4,335 |
-0.80% |
38,400 |
2024/3/15 |
4,355 |
4,380 |
4,345 |
4,370 |
-0.11% |
24,800 |
2024/3/14 |
4,310 |
4,385 |
4,310 |
4,375 |
+1.27% |
16,700 |
2024/3/13 |
4,335 |
4,350 |
4,305 |
4,320 |
+0.12% |
19,900 |
2024/3/12 |
4,330 |
4,335 |
4,290 |
4,315 |
-0.35% |
18,600 |
2024/3/11 |
4,370 |
4,385 |
4,300 |
4,330 |
-0.57% |
22,700 |
2024/3/8 |
4,350 |
4,375 |
4,320 |
4,355 |
-0.11% |
33,300 |
2024/3/7 |
4,360 |
4,365 |
4,320 |
4,360 |
+0.58% |
18,700 |
2024/3/6 |
4,315 |
4,355 |
4,315 |
4,335 |
+0.23% |
27,900 |
2024/3/5 |
4,305 |
4,350 |
4,300 |
4,325 |
+0.35% |
20,800 |
2024/3/4 |
4,355 |
4,365 |
4,305 |
4,310 |
-0.35% |
28,900 |
2024/3/1 |
4,375 |
4,375 |
4,305 |
4,325 |
-1.37% |
28,200 |
2024/2/29 |
4,405 |
4,440 |
4,355 |
4,385 |
-0.45% |
44,900 |
2024/2/28 |
4,375 |
4,450 |
4,375 |
4,405 |
-0.11% |
23,300 |
2024/2/27 |
4,360 |
4,435 |
4,350 |
4,410 |
+1.03% |
36,700 |
2024/2/26 |
4,395 |
4,415 |
4,350 |
4,365 |
-0.57% |
27,400 |
2024/2/22 |
4,430 |
4,430 |
4,375 |
4,390 |
-0.57% |
20,200 |
2024/2/21 |
4,410 |
4,465 |
4,405 |
4,415 |
+0.34% |
38,600 |
2024/2/20 |
4,440 |
4,460 |
4,385 |
4,400 |
-0.68% |
32,700 |
2024/2/19 |
4,430 |
4,445 |
4,405 |
4,430 |
+0.00% |
20,000 |
2024/2/16 |
4,360 |
4,450 |
4,360 |
4,430 |
+1.61% |
24,900 |
2024/2/15 |
4,370 |
4,375 |
4,335 |
4,360 |
-0.57% |
18,300 |
2024/2/14 |
4,405 |
4,440 |
4,375 |
4,385 |
-1.90% |
23,600 |
2024/2/13 |
4,410 |
4,490 |
4,400 |
4,470 |
+0.68% |
36,700 |
2024/2/9 |
4,475 |
4,475 |
4,415 |
4,440 |
-1.99% |
43,900 |
2024/2/8 |
4,540 |
4,580 |
4,490 |
4,530 |
-0.22% |
75,700 |
2024/2/7 |
4,515 |
4,595 |
4,490 |
4,540 |
+1.79% |
115,400 |
2024/2/6 |
4,680 |
4,690 |
4,460 |
4,460 |
-5.71% |
100,400 |
2024/2/5 |
4,475 |
4,765 |
4,400 |
4,730 |
+5.70% |
430,100 |
2024/2/2 |
4,250 |
4,485 |
4,115 |
4,475 |
+5.92% |
261,700 |
2024/2/1 |
4,190 |
4,235 |
4,150 |
4,225 |
+0.84% |
73,600 |
2024/1/31 |
4,165 |
4,205 |
4,155 |
4,190 |
+1.45% |
47,500 |
2024/1/30 |
4,160 |
4,185 |
4,125 |
4,130 |
-0.24% |
29,100 |
2024/1/29 |
4,170 |
4,190 |
4,135 |
4,140 |
-0.72% |
43,800 |
|