日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,568 |
3,572 |
3,506 |
3,506 |
-0.85% |
278,200 |
2024/7/25 |
3,514 |
3,563 |
3,505 |
3,536 |
+0.71% |
300,700 |
2024/7/24 |
3,589 |
3,589 |
3,511 |
3,511 |
-1.51% |
248,100 |
2024/7/23 |
3,565 |
3,594 |
3,551 |
3,565 |
-0.81% |
237,600 |
2024/7/22 |
3,575 |
3,604 |
3,543 |
3,594 |
+0.06% |
282,300 |
2024/7/19 |
3,613 |
3,628 |
3,573 |
3,592 |
-0.58% |
343,800 |
2024/7/18 |
3,542 |
3,638 |
3,525 |
3,613 |
+1.98% |
629,400 |
2024/7/17 |
3,517 |
3,543 |
3,490 |
3,543 |
+1.11% |
278,800 |
2024/7/16 |
3,546 |
3,550 |
3,496 |
3,504 |
-1.18% |
435,500 |
2024/7/12 |
3,490 |
3,548 |
3,482 |
3,546 |
+1.17% |
398,800 |
2024/7/11 |
3,500 |
3,525 |
3,484 |
3,505 |
+0.49% |
401,300 |
2024/7/10 |
3,463 |
3,488 |
3,444 |
3,488 |
+1.45% |
301,200 |
2024/7/9 |
3,423 |
3,449 |
3,406 |
3,438 |
+0.29% |
302,300 |
2024/7/8 |
3,446 |
3,452 |
3,422 |
3,428 |
-0.52% |
317,000 |
2024/7/5 |
3,498 |
3,500 |
3,444 |
3,446 |
-1.03% |
336,500 |
2024/7/4 |
3,483 |
3,497 |
3,466 |
3,482 |
-0.68% |
304,600 |
2024/7/3 |
3,512 |
3,512 |
3,466 |
3,506 |
+0.69% |
304,700 |
2024/7/2 |
3,506 |
3,525 |
3,466 |
3,482 |
-1.28% |
457,700 |
2024/7/1 |
3,499 |
3,531 |
3,488 |
3,527 |
+1.29% |
493,500 |
2024/6/28 |
3,516 |
3,525 |
3,473 |
3,482 |
-0.94% |
384,400 |
2024/6/27 |
3,541 |
3,550 |
3,495 |
3,515 |
-0.85% |
468,200 |
2024/6/26 |
3,576 |
3,587 |
3,529 |
3,545 |
-0.34% |
398,400 |
2024/6/25 |
3,548 |
3,569 |
3,514 |
3,557 |
+1.92% |
431,700 |
2024/6/24 |
3,482 |
3,516 |
3,454 |
3,490 |
+0.78% |
423,700 |
2024/6/21 |
3,379 |
3,488 |
3,376 |
3,463 |
+2.94% |
1,022,900 |
2024/6/20 |
3,370 |
3,408 |
3,342 |
3,364 |
-0.80% |
520,300 |
2024/6/19 |
3,425 |
3,426 |
3,381 |
3,391 |
-1.05% |
442,300 |
2024/6/18 |
3,395 |
3,449 |
3,393 |
3,427 |
+0.23% |
512,700 |
2024/6/17 |
3,482 |
3,490 |
3,400 |
3,419 |
-2.20% |
698,100 |
2024/6/14 |
3,498 |
3,529 |
3,463 |
3,496 |
-0.77% |
737,600 |
2024/6/13 |
3,553 |
3,585 |
3,522 |
3,523 |
-0.82% |
446,300 |
2024/6/12 |
3,590 |
3,607 |
3,550 |
3,552 |
-1.22% |
698,800 |
2024/6/11 |
3,668 |
3,693 |
3,596 |
3,596 |
-2.04% |
1,058,000 |
2024/6/10 |
3,653 |
3,673 |
3,616 |
3,671 |
+0.11% |
601,100 |
2024/6/7 |
3,648 |
3,696 |
3,647 |
3,667 |
+0.36% |
625,100 |
2024/6/6 |
3,772 |
3,782 |
3,640 |
3,654 |
-3.23% |
1,359,900 |
2024/6/5 |
3,749 |
3,812 |
3,701 |
3,776 |
+0.37% |
849,600 |
2024/6/4 |
3,690 |
3,780 |
3,670 |
3,762 |
-1.52% |
958,600 |
2024/6/3 |
3,821 |
3,846 |
3,781 |
3,820 |
+1.84% |
1,052,800 |
2024/5/31 |
3,719 |
3,758 |
3,689 |
3,751 |
+2.80% |
555,000 |
2024/5/30 |
3,602 |
3,654 |
3,601 |
3,649 |
+0.33% |
336,200 |
2024/5/29 |
3,692 |
3,693 |
3,637 |
3,637 |
-1.89% |
404,000 |
2024/5/28 |
3,732 |
3,752 |
3,697 |
3,707 |
-0.86% |
337,600 |
2024/5/27 |
3,754 |
3,756 |
3,725 |
3,739 |
-0.03% |
204,000 |
2024/5/24 |
3,743 |
3,752 |
3,723 |
3,740 |
-0.74% |
217,400 |
2024/5/23 |
3,772 |
3,787 |
3,756 |
3,768 |
+0.35% |
224,000 |
2024/5/22 |
3,778 |
3,797 |
3,738 |
3,755 |
-0.48% |
407,600 |
2024/5/21 |
3,827 |
3,831 |
3,773 |
3,773 |
-1.49% |
351,500 |
2024/5/20 |
3,845 |
3,848 |
3,806 |
3,830 |
-0.21% |
273,300 |
2024/5/17 |
3,820 |
3,851 |
3,810 |
3,838 |
+0.16% |
211,700 |
2024/5/16 |
3,832 |
3,842 |
3,800 |
3,832 |
+0.47% |
237,000 |
2024/5/15 |
3,889 |
3,892 |
3,801 |
3,814 |
-1.60% |
393,600 |
2024/5/14 |
3,812 |
3,883 |
3,808 |
3,876 |
+2.08% |
497,000 |
2024/5/13 |
3,794 |
3,805 |
3,756 |
3,797 |
-0.24% |
425,200 |
2024/5/10 |
3,840 |
3,851 |
3,790 |
3,806 |
-1.42% |
623,400 |
2024/5/9 |
3,868 |
3,872 |
3,783 |
3,861 |
-0.62% |
485,900 |
2024/5/8 |
3,938 |
3,939 |
3,880 |
3,885 |
-1.30% |
385,000 |
2024/5/7 |
3,925 |
3,940 |
3,893 |
3,936 |
+0.79% |
557,400 |
2024/5/2 |
3,918 |
3,943 |
3,888 |
3,905 |
+0.26% |
672,400 |
2024/5/1 |
3,854 |
3,912 |
3,815 |
3,895 |
+1.70% |
1,134,000 |
2024/4/30 |
3,770 |
3,830 |
3,759 |
3,830 |
+3.82% |
1,454,900 |
2024/4/26 |
3,680 |
3,697 |
3,643 |
3,689 |
-0.19% |
1,109,400 |
2024/4/25 |
3,715 |
3,730 |
3,696 |
3,696 |
-1.07% |
1,460,700 |
2024/4/24 |
3,734 |
3,757 |
3,703 |
3,736 |
-0.74% |
889,400 |
2024/4/23 |
3,732 |
3,777 |
3,706 |
3,764 |
+0.35% |
710,800 |
2024/4/22 |
3,686 |
3,751 |
3,673 |
3,751 |
+2.54% |
782,000 |
2024/4/19 |
3,650 |
3,673 |
3,636 |
3,658 |
+0.11% |
689,600 |
2024/4/18 |
3,753 |
3,757 |
3,654 |
3,654 |
-1.91% |
952,300 |
2024/4/17 |
3,736 |
3,752 |
3,705 |
3,725 |
+0.19% |
483,500 |
2024/4/16 |
3,745 |
3,757 |
3,715 |
3,718 |
-1.20% |
548,000 |
2024/4/15 |
3,769 |
3,770 |
3,745 |
3,763 |
-0.66% |
420,200 |
2024/4/12 |
3,748 |
3,793 |
3,732 |
3,788 |
+1.80% |
694,300 |
2024/4/11 |
3,725 |
3,737 |
3,691 |
3,721 |
-0.35% |
466,500 |
2024/4/10 |
3,745 |
3,757 |
3,728 |
3,734 |
+0.03% |
406,200 |
2024/4/9 |
3,750 |
3,760 |
3,714 |
3,733 |
-0.88% |
547,700 |
2024/4/8 |
3,722 |
3,766 |
3,718 |
3,766 |
+1.18% |
587,200 |
2024/4/5 |
3,675 |
3,722 |
3,672 |
3,722 |
+1.14% |
480,400 |
2024/4/4 |
3,656 |
3,692 |
3,649 |
3,680 |
+0.38% |
601,500 |
2024/4/3 |
3,654 |
3,676 |
3,634 |
3,666 |
+0.27% |
398,400 |
2024/4/2 |
3,724 |
3,742 |
3,656 |
3,656 |
-1.24% |
683,100 |
2024/4/1 |
3,713 |
3,738 |
3,692 |
3,702 |
-0.30% |
550,000 |
2024/3/29 |
3,695 |
3,729 |
3,688 |
3,713 |
+0.41% |
385,000 |
2024/3/28 |
3,740 |
3,766 |
3,681 |
3,698 |
-0.99% |
693,900 |
2024/3/27 |
3,705 |
3,735 |
3,685 |
3,735 |
+1.03% |
551,600 |
2024/3/26 |
3,620 |
3,697 |
3,613 |
3,697 |
+2.16% |
662,700 |
2024/3/25 |
3,675 |
3,679 |
3,619 |
3,619 |
-1.36% |
763,000 |
2024/3/22 |
3,680 |
3,682 |
3,655 |
3,669 |
-0.03% |
443,700 |
2024/3/21 |
3,699 |
3,723 |
3,670 |
3,670 |
-0.35% |
652,000 |
2024/3/19 |
3,669 |
3,691 |
3,638 |
3,683 |
-0.81% |
1,058,600 |
2024/3/18 |
3,718 |
3,729 |
3,704 |
3,713 |
+0.00% |
401,800 |
2024/3/15 |
3,733 |
3,741 |
3,708 |
3,713 |
-0.75% |
349,900 |
2024/3/14 |
3,712 |
3,743 |
3,694 |
3,741 |
+0.78% |
416,300 |
2024/3/13 |
3,760 |
3,760 |
3,701 |
3,712 |
-1.22% |
443,500 |
2024/3/12 |
3,748 |
3,759 |
3,672 |
3,758 |
+0.62% |
749,100 |
2024/3/11 |
3,727 |
3,748 |
3,703 |
3,735 |
+0.08% |
568,300 |
2024/3/8 |
3,715 |
3,757 |
3,680 |
3,732 |
-0.11% |
736,800 |
2024/3/7 |
3,809 |
3,820 |
3,730 |
3,736 |
-1.71% |
1,363,100 |
2024/3/6 |
3,790 |
3,846 |
3,788 |
3,801 |
+0.03% |
1,008,000 |
2024/3/5 |
3,860 |
3,873 |
3,800 |
3,800 |
-0.76% |
1,573,100 |
2024/3/4 |
3,898 |
3,919 |
3,787 |
3,829 |
-8.79% |
3,827,700 |
2024/3/1 |
4,170 |
4,214 |
4,161 |
4,198 |
+0.55% |
602,000 |
2024/2/29 |
4,196 |
4,209 |
4,136 |
4,175 |
-0.26% |
475,800 |
2024/2/28 |
4,212 |
4,218 |
4,164 |
4,186 |
-0.97% |
346,900 |
2024/2/27 |
4,269 |
4,293 |
4,203 |
4,227 |
-0.84% |
376,300 |
2024/2/26 |
4,299 |
4,307 |
4,252 |
4,263 |
-0.14% |
482,300 |
2024/2/22 |
4,215 |
4,273 |
4,202 |
4,269 |
+1.23% |
515,900 |
2024/2/21 |
4,236 |
4,240 |
4,167 |
4,217 |
-0.21% |
358,700 |
2024/2/20 |
4,260 |
4,265 |
4,206 |
4,226 |
-0.66% |
231,800 |
2024/2/19 |
4,170 |
4,269 |
4,158 |
4,254 |
+2.28% |
292,500 |
2024/2/16 |
4,160 |
4,197 |
4,143 |
4,159 |
+0.65% |
281,800 |
2024/2/15 |
4,150 |
4,161 |
4,095 |
4,132 |
-1.24% |
326,400 |
2024/2/14 |
4,185 |
4,199 |
4,120 |
4,184 |
-0.33% |
236,900 |
2024/2/13 |
4,170 |
4,212 |
4,135 |
4,198 |
+0.94% |
269,200 |
2024/2/9 |
4,140 |
4,193 |
4,114 |
4,159 |
-0.05% |
248,100 |
2024/2/8 |
4,226 |
4,249 |
4,159 |
4,161 |
-1.72% |
282,000 |
2024/2/7 |
4,287 |
4,296 |
4,201 |
4,234 |
-1.60% |
237,800 |
2024/2/6 |
4,310 |
4,327 |
4,266 |
4,303 |
-0.30% |
219,000 |
2024/2/5 |
4,315 |
4,334 |
4,291 |
4,316 |
+0.44% |
206,600 |
2024/2/2 |
4,359 |
4,359 |
4,272 |
4,297 |
-0.69% |
211,600 |
2024/2/1 |
4,286 |
4,330 |
4,279 |
4,327 |
+0.56% |
179,000 |
2024/1/31 |
4,283 |
4,303 |
4,243 |
4,303 |
+0.37% |
139,800 |
2024/1/30 |
4,320 |
4,361 |
4,286 |
4,287 |
-0.76% |
184,100 |
2024/1/29 |
4,319 |
4,328 |
4,295 |
4,320 |
+0.65% |
138,600 |
|