日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,345 |
4,360 |
4,290 |
4,340 |
+0.35% |
49,400 |
2024/7/25 |
4,300 |
4,350 |
4,255 |
4,325 |
+0.35% |
83,200 |
2024/7/24 |
4,400 |
4,400 |
4,310 |
4,310 |
-2.16% |
51,100 |
2024/7/23 |
4,375 |
4,405 |
4,360 |
4,405 |
+0.69% |
32,800 |
2024/7/22 |
4,360 |
4,375 |
4,330 |
4,375 |
-0.34% |
34,200 |
2024/7/19 |
4,450 |
4,455 |
4,360 |
4,390 |
-0.79% |
58,200 |
2024/7/18 |
4,365 |
4,490 |
4,360 |
4,425 |
+1.37% |
103,900 |
2024/7/17 |
4,370 |
4,370 |
4,340 |
4,365 |
+0.58% |
36,000 |
2024/7/16 |
4,330 |
4,380 |
4,325 |
4,340 |
+0.58% |
72,400 |
2024/7/12 |
4,250 |
4,325 |
4,245 |
4,315 |
+1.17% |
59,000 |
2024/7/11 |
4,255 |
4,275 |
4,245 |
4,265 |
+0.24% |
52,100 |
2024/7/10 |
4,250 |
4,255 |
4,225 |
4,255 |
+0.00% |
47,100 |
2024/7/9 |
4,205 |
4,265 |
4,190 |
4,255 |
+1.19% |
74,000 |
2024/7/8 |
4,225 |
4,235 |
4,200 |
4,205 |
-0.24% |
41,200 |
2024/7/5 |
4,270 |
4,280 |
4,210 |
4,215 |
-1.52% |
60,600 |
2024/7/4 |
4,295 |
4,315 |
4,280 |
4,280 |
-0.70% |
34,600 |
2024/7/3 |
4,300 |
4,340 |
4,300 |
4,310 |
-0.23% |
56,300 |
2024/7/2 |
4,285 |
4,335 |
4,270 |
4,320 |
+0.35% |
49,200 |
2024/7/1 |
4,310 |
4,315 |
4,280 |
4,305 |
+0.23% |
50,200 |
2024/6/28 |
4,285 |
4,295 |
4,275 |
4,295 |
+0.35% |
39,200 |
2024/6/27 |
4,260 |
4,295 |
4,250 |
4,280 |
+0.12% |
38,600 |
2024/6/26 |
4,280 |
4,295 |
4,260 |
4,275 |
-0.12% |
43,600 |
2024/6/25 |
4,240 |
4,290 |
4,230 |
4,280 |
+1.42% |
45,800 |
2024/6/24 |
4,215 |
4,240 |
4,175 |
4,220 |
+0.12% |
56,000 |
2024/6/21 |
4,225 |
4,240 |
4,200 |
4,215 |
+0.48% |
100,500 |
2024/6/20 |
4,145 |
4,210 |
4,145 |
4,195 |
+1.45% |
74,200 |
2024/6/19 |
4,115 |
4,135 |
4,115 |
4,135 |
+0.49% |
20,400 |
2024/6/18 |
4,170 |
4,170 |
4,110 |
4,115 |
-1.08% |
19,400 |
2024/6/17 |
4,165 |
4,165 |
4,115 |
4,160 |
+0.24% |
41,800 |
2024/6/14 |
4,110 |
4,165 |
4,100 |
4,150 |
+1.34% |
57,300 |
2024/6/13 |
4,160 |
4,165 |
4,080 |
4,095 |
-2.15% |
50,500 |
2024/6/12 |
4,165 |
4,190 |
4,160 |
4,185 |
+0.36% |
28,700 |
2024/6/11 |
4,200 |
4,205 |
4,150 |
4,170 |
-0.48% |
32,300 |
2024/6/10 |
4,160 |
4,195 |
4,150 |
4,190 |
+0.84% |
23,400 |
2024/6/7 |
4,175 |
4,175 |
4,130 |
4,155 |
-0.48% |
29,200 |
2024/6/6 |
4,205 |
4,205 |
4,150 |
4,175 |
-0.12% |
39,600 |
2024/6/5 |
4,200 |
4,200 |
4,160 |
4,180 |
-1.42% |
27,800 |
2024/6/4 |
4,215 |
4,260 |
4,215 |
4,240 |
+0.59% |
56,300 |
2024/6/3 |
4,170 |
4,215 |
4,170 |
4,215 |
+1.69% |
46,800 |
2024/5/31 |
4,155 |
4,170 |
4,100 |
4,145 |
+0.36% |
86,000 |
2024/5/30 |
4,100 |
4,135 |
4,080 |
4,130 |
+0.36% |
65,400 |
2024/5/29 |
4,105 |
4,140 |
4,105 |
4,115 |
-0.36% |
35,200 |
2024/5/28 |
4,160 |
4,165 |
4,130 |
4,130 |
-0.72% |
38,000 |
2024/5/27 |
4,160 |
4,180 |
4,150 |
4,160 |
-0.36% |
25,800 |
2024/5/24 |
4,145 |
4,190 |
4,145 |
4,175 |
-0.36% |
28,900 |
2024/5/23 |
4,150 |
4,225 |
4,125 |
4,190 |
+0.96% |
39,300 |
2024/5/22 |
4,155 |
4,175 |
4,125 |
4,150 |
-0.72% |
75,200 |
2024/5/21 |
4,220 |
4,240 |
4,175 |
4,180 |
-1.42% |
60,900 |
2024/5/20 |
4,220 |
4,255 |
4,220 |
4,240 |
+0.00% |
32,700 |
2024/5/17 |
4,185 |
4,250 |
4,180 |
4,240 |
+0.59% |
30,100 |
2024/5/16 |
4,210 |
4,215 |
4,185 |
4,215 |
+0.12% |
27,600 |
2024/5/15 |
4,265 |
4,265 |
4,200 |
4,210 |
-0.82% |
39,700 |
2024/5/14 |
4,340 |
4,345 |
4,245 |
4,245 |
-2.53% |
72,300 |
2024/5/13 |
4,365 |
4,365 |
4,305 |
4,355 |
-0.34% |
81,000 |
2024/5/10 |
4,320 |
4,370 |
4,300 |
4,370 |
+1.27% |
88,100 |
2024/5/9 |
4,250 |
4,340 |
4,240 |
4,315 |
+1.53% |
145,200 |
2024/5/8 |
4,215 |
4,265 |
4,190 |
4,250 |
+0.83% |
120,300 |
2024/5/7 |
4,180 |
4,215 |
4,130 |
4,215 |
+2.06% |
181,100 |
2024/5/2 |
4,125 |
4,230 |
4,085 |
4,130 |
+0.49% |
268,700 |
2024/5/1 |
4,110 |
4,130 |
4,090 |
4,110 |
-0.12% |
68,100 |
2024/4/30 |
4,100 |
4,115 |
4,060 |
4,115 |
+0.61% |
55,900 |
2024/4/26 |
4,070 |
4,090 |
4,035 |
4,090 |
+0.49% |
51,800 |
2024/4/25 |
4,070 |
4,085 |
4,055 |
4,070 |
-0.49% |
44,200 |
2024/4/24 |
4,090 |
4,095 |
4,060 |
4,090 |
+0.00% |
44,700 |
2024/4/23 |
4,075 |
4,105 |
4,070 |
4,090 |
-0.24% |
38,400 |
2024/4/22 |
4,055 |
4,115 |
4,055 |
4,100 |
+2.24% |
56,200 |
2024/4/19 |
4,000 |
4,025 |
3,975 |
4,010 |
-0.74% |
61,200 |
2024/4/18 |
4,015 |
4,050 |
4,010 |
4,040 |
+0.62% |
41,000 |
2024/4/17 |
4,070 |
4,070 |
3,990 |
4,015 |
-1.35% |
48,800 |
2024/4/16 |
4,120 |
4,125 |
4,055 |
4,070 |
-1.69% |
50,000 |
2024/4/15 |
4,110 |
4,140 |
4,105 |
4,140 |
+0.12% |
41,000 |
2024/4/12 |
4,150 |
4,150 |
4,125 |
4,135 |
-0.48% |
34,800 |
2024/4/11 |
4,120 |
4,155 |
4,105 |
4,155 |
+0.36% |
44,100 |
2024/4/10 |
4,140 |
4,165 |
4,140 |
4,140 |
-0.12% |
35,900 |
2024/4/9 |
4,165 |
4,170 |
4,130 |
4,145 |
+0.00% |
55,500 |
2024/4/8 |
4,105 |
4,145 |
4,095 |
4,145 |
+0.85% |
51,000 |
2024/4/5 |
4,085 |
4,150 |
4,075 |
4,110 |
+0.49% |
112,400 |
2024/4/4 |
4,030 |
4,100 |
4,025 |
4,090 |
+2.38% |
118,800 |
2024/4/3 |
3,980 |
4,015 |
3,960 |
3,995 |
+0.00% |
91,500 |
2024/4/2 |
4,035 |
4,035 |
3,980 |
3,995 |
-0.87% |
82,800 |
2024/4/1 |
4,040 |
4,045 |
4,005 |
4,030 |
+0.50% |
66,200 |
2024/3/29 |
3,985 |
4,030 |
3,970 |
4,010 |
+1.01% |
95,800 |
2024/3/28 |
4,065 |
4,090 |
3,965 |
3,970 |
-6.37% |
248,600 |
2024/3/27 |
4,240 |
4,275 |
4,235 |
4,240 |
+0.00% |
234,200 |
2024/3/26 |
4,225 |
4,265 |
4,215 |
4,240 |
-0.12% |
111,200 |
2024/3/25 |
4,240 |
4,275 |
4,240 |
4,245 |
-0.47% |
150,400 |
2024/3/22 |
4,285 |
4,285 |
4,255 |
4,265 |
-0.12% |
69,400 |
2024/3/21 |
4,240 |
4,290 |
4,240 |
4,270 |
+1.18% |
107,300 |
2024/3/19 |
4,185 |
4,235 |
4,175 |
4,220 |
+0.96% |
69,000 |
2024/3/18 |
4,225 |
4,225 |
4,180 |
4,180 |
+0.00% |
95,400 |
2024/3/15 |
4,215 |
4,280 |
4,180 |
4,180 |
-0.83% |
242,900 |
2024/3/14 |
4,175 |
4,215 |
4,175 |
4,215 |
+1.08% |
65,700 |
2024/3/13 |
4,170 |
4,195 |
4,160 |
4,170 |
+0.24% |
60,400 |
2024/3/12 |
4,160 |
4,170 |
4,120 |
4,160 |
+0.24% |
59,900 |
2024/3/11 |
4,170 |
4,185 |
4,120 |
4,150 |
-0.48% |
91,700 |
2024/3/8 |
4,135 |
4,180 |
4,130 |
4,170 |
+0.60% |
102,100 |
2024/3/7 |
4,180 |
4,205 |
4,145 |
4,145 |
-0.48% |
87,100 |
2024/3/6 |
4,160 |
4,185 |
4,150 |
4,165 |
+0.48% |
81,200 |
2024/3/5 |
4,100 |
4,160 |
4,100 |
4,145 |
+0.61% |
66,800 |
2024/3/4 |
4,135 |
4,145 |
4,095 |
4,120 |
-0.24% |
76,300 |
2024/3/1 |
4,110 |
4,135 |
4,095 |
4,130 |
+0.49% |
66,900 |
2024/2/29 |
4,135 |
4,150 |
4,100 |
4,110 |
-0.48% |
79,000 |
2024/2/28 |
4,135 |
4,150 |
4,110 |
4,130 |
+0.24% |
55,500 |
2024/2/27 |
4,115 |
4,150 |
4,095 |
4,120 |
+0.12% |
50,700 |
2024/2/26 |
4,170 |
4,185 |
4,115 |
4,115 |
-1.08% |
56,000 |
2024/2/22 |
4,155 |
4,160 |
4,120 |
4,160 |
+0.00% |
80,600 |
2024/2/21 |
4,185 |
4,200 |
4,135 |
4,160 |
-0.95% |
78,200 |
2024/2/20 |
4,165 |
4,245 |
4,150 |
4,200 |
+1.20% |
80,900 |
2024/2/19 |
4,140 |
4,160 |
4,125 |
4,150 |
+0.61% |
34,800 |
2024/2/16 |
4,120 |
4,165 |
4,110 |
4,125 |
+0.61% |
49,700 |
2024/2/15 |
4,145 |
4,145 |
4,075 |
4,100 |
-0.49% |
50,600 |
2024/2/14 |
4,115 |
4,150 |
4,105 |
4,120 |
+0.00% |
88,900 |
2024/2/13 |
4,135 |
4,135 |
4,065 |
4,120 |
+0.49% |
78,300 |
2024/2/9 |
4,145 |
4,155 |
4,095 |
4,100 |
-1.44% |
98,800 |
2024/2/8 |
4,210 |
4,210 |
4,145 |
4,160 |
-1.30% |
75,200 |
2024/2/7 |
4,180 |
4,225 |
4,145 |
4,215 |
+0.72% |
91,200 |
2024/2/6 |
4,150 |
4,215 |
4,145 |
4,185 |
+0.84% |
104,100 |
2024/2/5 |
4,155 |
4,180 |
4,150 |
4,150 |
+0.12% |
64,800 |
2024/2/2 |
4,155 |
4,175 |
4,140 |
4,145 |
-0.36% |
59,900 |
2024/2/1 |
4,140 |
4,175 |
4,120 |
4,160 |
+0.48% |
72,200 |
2024/1/31 |
4,100 |
4,140 |
4,100 |
4,140 |
+1.10% |
71,200 |
2024/1/30 |
4,130 |
4,140 |
4,095 |
4,095 |
-0.85% |
65,300 |
2024/1/29 |
4,125 |
4,150 |
4,115 |
4,130 |
+1.23% |
50,100 |
|