日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,735 |
3,742 |
3,687 |
3,718 |
-0.38% |
306,600 |
2024/7/25 |
3,701 |
3,774 |
3,701 |
3,732 |
+0.70% |
377,700 |
2024/7/24 |
3,795 |
3,799 |
3,706 |
3,706 |
-2.88% |
282,700 |
2024/7/23 |
3,821 |
3,841 |
3,793 |
3,816 |
-0.57% |
230,300 |
2024/7/22 |
3,800 |
3,867 |
3,790 |
3,838 |
+1.11% |
324,400 |
2024/7/19 |
3,801 |
3,815 |
3,774 |
3,796 |
-0.34% |
257,200 |
2024/7/18 |
3,821 |
3,858 |
3,809 |
3,809 |
+0.03% |
340,800 |
2024/7/17 |
3,779 |
3,820 |
3,758 |
3,808 |
+1.47% |
263,100 |
2024/7/16 |
3,795 |
3,796 |
3,735 |
3,753 |
-0.92% |
264,900 |
2024/7/12 |
3,750 |
3,795 |
3,737 |
3,788 |
+1.01% |
411,500 |
2024/7/11 |
3,709 |
3,766 |
3,684 |
3,750 |
+1.63% |
308,700 |
2024/7/10 |
3,677 |
3,696 |
3,663 |
3,690 |
+0.05% |
288,900 |
2024/7/9 |
3,664 |
3,699 |
3,647 |
3,688 |
+0.68% |
274,800 |
2024/7/8 |
3,670 |
3,677 |
3,657 |
3,663 |
-0.38% |
240,600 |
2024/7/5 |
3,692 |
3,700 |
3,670 |
3,677 |
-0.65% |
186,100 |
2024/7/4 |
3,698 |
3,714 |
3,687 |
3,701 |
+0.24% |
167,600 |
2024/7/3 |
3,710 |
3,714 |
3,678 |
3,692 |
-0.40% |
245,700 |
2024/7/2 |
3,675 |
3,718 |
3,674 |
3,707 |
+0.32% |
266,900 |
2024/7/1 |
3,755 |
3,768 |
3,677 |
3,695 |
-1.02% |
329,300 |
2024/6/28 |
3,717 |
3,746 |
3,712 |
3,733 |
+0.57% |
281,000 |
2024/6/27 |
3,700 |
3,717 |
3,685 |
3,712 |
+0.62% |
294,600 |
2024/6/26 |
3,699 |
3,719 |
3,682 |
3,689 |
-0.03% |
311,400 |
2024/6/25 |
3,675 |
3,706 |
3,672 |
3,690 |
+1.32% |
387,200 |
2024/6/24 |
3,595 |
3,658 |
3,592 |
3,642 |
+1.39% |
361,500 |
2024/6/21 |
3,570 |
3,628 |
3,570 |
3,592 |
+0.79% |
736,900 |
2024/6/20 |
3,605 |
3,611 |
3,557 |
3,564 |
-0.94% |
264,300 |
2024/6/19 |
3,560 |
3,604 |
3,556 |
3,598 |
+0.98% |
221,900 |
2024/6/18 |
3,550 |
3,607 |
3,549 |
3,563 |
+0.62% |
427,900 |
2024/6/17 |
3,660 |
3,660 |
3,537 |
3,541 |
-3.46% |
870,800 |
2024/6/14 |
3,653 |
3,679 |
3,632 |
3,668 |
+0.08% |
526,100 |
2024/6/13 |
3,740 |
3,742 |
3,665 |
3,665 |
-2.21% |
492,800 |
2024/6/12 |
3,797 |
3,799 |
3,747 |
3,748 |
+0.00% |
339,300 |
2024/6/11 |
3,761 |
3,761 |
3,730 |
3,748 |
-0.27% |
291,400 |
2024/6/10 |
3,687 |
3,782 |
3,687 |
3,758 |
+1.98% |
351,100 |
2024/6/7 |
3,706 |
3,712 |
3,663 |
3,685 |
-0.86% |
566,800 |
2024/6/6 |
3,737 |
3,741 |
3,710 |
3,717 |
-0.56% |
367,000 |
2024/6/5 |
3,737 |
3,779 |
3,726 |
3,738 |
-0.69% |
266,300 |
2024/6/4 |
3,750 |
3,764 |
3,715 |
3,764 |
+0.19% |
315,800 |
2024/6/3 |
3,802 |
3,811 |
3,755 |
3,757 |
-0.71% |
256,200 |
2024/5/31 |
3,752 |
3,795 |
3,742 |
3,784 |
+0.93% |
449,800 |
2024/5/30 |
3,740 |
3,753 |
3,714 |
3,749 |
+0.21% |
321,100 |
2024/5/29 |
3,828 |
3,855 |
3,738 |
3,741 |
-2.02% |
442,100 |
2024/5/28 |
3,769 |
3,842 |
3,765 |
3,818 |
+1.41% |
441,100 |
2024/5/27 |
3,740 |
3,769 |
3,712 |
3,765 |
+0.78% |
303,000 |
2024/5/24 |
3,733 |
3,764 |
3,725 |
3,736 |
-0.66% |
339,500 |
2024/5/23 |
3,764 |
3,779 |
3,748 |
3,761 |
-0.50% |
308,900 |
2024/5/22 |
3,785 |
3,800 |
3,761 |
3,780 |
-0.13% |
330,100 |
2024/5/21 |
3,831 |
3,839 |
3,785 |
3,785 |
-1.25% |
417,400 |
2024/5/20 |
3,860 |
3,877 |
3,831 |
3,833 |
-0.26% |
250,300 |
2024/5/17 |
3,820 |
3,851 |
3,815 |
3,843 |
-0.08% |
232,300 |
2024/5/16 |
3,856 |
3,860 |
3,791 |
3,846 |
+0.21% |
361,800 |
2024/5/15 |
3,888 |
3,892 |
3,814 |
3,838 |
-2.02% |
486,100 |
2024/5/14 |
3,850 |
3,943 |
3,850 |
3,917 |
+1.90% |
466,600 |
2024/5/13 |
3,859 |
3,887 |
3,807 |
3,844 |
+0.79% |
514,000 |
2024/5/10 |
3,792 |
3,818 |
3,774 |
3,814 |
+0.55% |
629,300 |
2024/5/9 |
3,802 |
3,814 |
3,780 |
3,793 |
-0.50% |
414,700 |
2024/5/8 |
3,860 |
3,873 |
3,804 |
3,812 |
-1.45% |
402,800 |
2024/5/7 |
3,850 |
3,868 |
3,825 |
3,868 |
+0.91% |
269,000 |
2024/5/2 |
3,850 |
3,855 |
3,823 |
3,833 |
-0.49% |
304,000 |
2024/5/1 |
3,837 |
3,870 |
3,828 |
3,852 |
-0.28% |
343,500 |
2024/4/30 |
3,908 |
3,925 |
3,847 |
3,863 |
+0.13% |
307,400 |
2024/4/26 |
3,822 |
3,883 |
3,802 |
3,858 |
+0.47% |
498,500 |
2024/4/25 |
3,890 |
3,899 |
3,836 |
3,840 |
-1.41% |
422,300 |
2024/4/24 |
3,937 |
3,939 |
3,875 |
3,895 |
-1.44% |
632,000 |
2024/4/23 |
3,982 |
3,986 |
3,934 |
3,952 |
-0.70% |
361,900 |
2024/4/22 |
3,887 |
3,986 |
3,874 |
3,980 |
+3.70% |
523,100 |
2024/4/19 |
3,882 |
3,897 |
3,798 |
3,838 |
-1.03% |
824,100 |
2024/4/18 |
3,968 |
4,022 |
3,876 |
3,878 |
-2.27% |
886,400 |
2024/4/17 |
4,001 |
4,017 |
3,968 |
3,968 |
-1.20% |
531,100 |
2024/4/16 |
4,055 |
4,063 |
3,992 |
4,016 |
-1.74% |
589,400 |
2024/4/15 |
4,070 |
4,087 |
4,054 |
4,087 |
-0.15% |
236,800 |
2024/4/12 |
4,068 |
4,115 |
4,050 |
4,093 |
+1.26% |
397,800 |
2024/4/11 |
4,060 |
4,060 |
4,022 |
4,042 |
-0.93% |
425,400 |
2024/4/10 |
4,074 |
4,094 |
4,074 |
4,080 |
-0.12% |
190,600 |
2024/4/9 |
4,110 |
4,111 |
4,073 |
4,085 |
-0.34% |
269,800 |
2024/4/8 |
4,110 |
4,126 |
4,079 |
4,099 |
-0.32% |
379,900 |
2024/4/5 |
4,048 |
4,112 |
4,035 |
4,112 |
+1.33% |
373,500 |
2024/4/4 |
4,088 |
4,099 |
4,047 |
4,058 |
-0.05% |
432,900 |
2024/4/3 |
4,087 |
4,106 |
4,053 |
4,060 |
-0.20% |
485,500 |
2024/4/2 |
4,152 |
4,153 |
4,068 |
4,068 |
-2.12% |
623,300 |
2024/4/1 |
4,208 |
4,218 |
4,153 |
4,156 |
-0.38% |
282,400 |
2024/3/29 |
4,159 |
4,191 |
4,139 |
4,172 |
+0.75% |
442,100 |
2024/3/28 |
4,234 |
4,234 |
4,127 |
4,141 |
-2.40% |
620,200 |
2024/3/27 |
4,244 |
4,270 |
4,232 |
4,243 |
+0.00% |
695,300 |
2024/3/26 |
4,270 |
4,290 |
4,198 |
4,243 |
-1.55% |
430,400 |
2024/3/25 |
4,289 |
4,340 |
4,268 |
4,310 |
+0.77% |
487,100 |
2024/3/22 |
4,250 |
4,289 |
4,250 |
4,277 |
+0.14% |
324,000 |
2024/3/21 |
4,285 |
4,339 |
4,231 |
4,271 |
+0.52% |
670,100 |
2024/3/19 |
4,212 |
4,256 |
4,188 |
4,249 |
+0.88% |
463,900 |
2024/3/18 |
4,196 |
4,227 |
4,180 |
4,212 |
+0.96% |
468,500 |
2024/3/15 |
4,169 |
4,191 |
4,144 |
4,172 |
+0.07% |
594,200 |
2024/3/14 |
4,100 |
4,174 |
4,095 |
4,169 |
+1.39% |
433,900 |
2024/3/13 |
4,120 |
4,147 |
4,084 |
4,112 |
-0.70% |
442,900 |
2024/3/12 |
4,171 |
4,182 |
4,077 |
4,141 |
-0.62% |
673,400 |
2024/3/11 |
4,158 |
4,201 |
4,140 |
4,167 |
+0.14% |
500,100 |
2024/3/8 |
4,218 |
4,235 |
4,126 |
4,161 |
-2.19% |
835,500 |
2024/3/7 |
4,190 |
4,256 |
4,181 |
4,254 |
+2.19% |
687,800 |
2024/3/6 |
4,153 |
4,187 |
4,149 |
4,163 |
+0.36% |
310,200 |
2024/3/5 |
4,148 |
4,158 |
4,098 |
4,148 |
-0.29% |
490,600 |
2024/3/4 |
4,198 |
4,212 |
4,143 |
4,160 |
-0.88% |
563,200 |
2024/3/1 |
4,204 |
4,229 |
4,196 |
4,197 |
-0.14% |
401,000 |
2024/2/29 |
4,223 |
4,245 |
4,170 |
4,203 |
-0.47% |
609,100 |
2024/2/28 |
4,204 |
4,233 |
4,196 |
4,223 |
+0.36% |
256,700 |
2024/2/27 |
4,248 |
4,263 |
4,195 |
4,208 |
-1.20% |
482,400 |
2024/2/26 |
4,237 |
4,301 |
4,237 |
4,259 |
+0.71% |
454,000 |
2024/2/22 |
4,175 |
4,261 |
4,175 |
4,229 |
+0.93% |
629,900 |
2024/2/21 |
4,210 |
4,217 |
4,173 |
4,190 |
-0.43% |
388,000 |
2024/2/20 |
4,230 |
4,254 |
4,188 |
4,208 |
-0.45% |
392,900 |
2024/2/19 |
4,204 |
4,228 |
4,184 |
4,227 |
+0.31% |
374,600 |
2024/2/16 |
4,166 |
4,251 |
4,149 |
4,214 |
+1.69% |
545,000 |
2024/2/15 |
4,203 |
4,213 |
4,127 |
4,144 |
-1.05% |
649,200 |
2024/2/14 |
4,275 |
4,275 |
4,152 |
4,188 |
-2.08% |
707,000 |
2024/2/13 |
4,219 |
4,286 |
4,170 |
4,277 |
+1.62% |
762,200 |
2024/2/9 |
4,212 |
4,264 |
4,191 |
4,209 |
-0.99% |
660,300 |
2024/2/8 |
4,261 |
4,312 |
4,213 |
4,251 |
+1.50% |
974,400 |
2024/2/7 |
4,350 |
4,373 |
4,188 |
4,188 |
-3.77% |
1,475,300 |
2024/2/6 |
4,600 |
4,603 |
4,352 |
4,352 |
-1.20% |
1,904,300 |
2024/2/5 |
4,403 |
4,432 |
4,357 |
4,405 |
+0.85% |
714,900 |
2024/2/2 |
4,320 |
4,375 |
4,308 |
4,368 |
+1.37% |
449,600 |
2024/2/1 |
4,326 |
4,362 |
4,281 |
4,309 |
-0.39% |
480,300 |
2024/1/31 |
4,312 |
4,326 |
4,268 |
4,326 |
+0.14% |
444,400 |
2024/1/30 |
4,349 |
4,388 |
4,318 |
4,320 |
-0.87% |
379,900 |
2024/1/29 |
4,369 |
4,377 |
4,340 |
4,358 |
+0.02% |
276,000 |
|