日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,127 |
4,163 |
4,091 |
4,115 |
-0.17% |
200,900 |
2024/7/25 |
4,200 |
4,200 |
4,097 |
4,122 |
-3.22% |
451,600 |
2024/7/24 |
4,334 |
4,339 |
4,259 |
4,259 |
-2.70% |
263,900 |
2024/7/23 |
4,430 |
4,457 |
4,313 |
4,377 |
-0.27% |
219,300 |
2024/7/22 |
4,485 |
4,516 |
4,376 |
4,389 |
-2.07% |
158,800 |
2024/7/19 |
4,486 |
4,535 |
4,455 |
4,482 |
+0.27% |
193,500 |
2024/7/18 |
4,360 |
4,470 |
4,349 |
4,470 |
-0.67% |
319,100 |
2024/7/17 |
4,615 |
4,630 |
4,444 |
4,500 |
-1.36% |
355,500 |
2024/7/16 |
4,511 |
4,605 |
4,501 |
4,562 |
+0.40% |
201,100 |
2024/7/12 |
4,565 |
4,612 |
4,534 |
4,544 |
-1.96% |
237,700 |
2024/7/11 |
4,687 |
4,700 |
4,610 |
4,635 |
-0.88% |
171,900 |
2024/7/10 |
4,650 |
4,689 |
4,630 |
4,676 |
-0.11% |
144,600 |
2024/7/9 |
4,606 |
4,700 |
4,606 |
4,681 |
+1.69% |
186,900 |
2024/7/8 |
4,641 |
4,686 |
4,603 |
4,603 |
-0.73% |
149,200 |
2024/7/5 |
4,650 |
4,666 |
4,615 |
4,637 |
-0.81% |
159,100 |
2024/7/4 |
4,700 |
4,722 |
4,669 |
4,675 |
-0.36% |
150,900 |
2024/7/3 |
4,615 |
4,692 |
4,607 |
4,692 |
+1.69% |
185,000 |
2024/7/2 |
4,602 |
4,656 |
4,581 |
4,614 |
-1.24% |
255,700 |
2024/7/1 |
4,796 |
4,812 |
4,654 |
4,672 |
-0.64% |
182,900 |
2024/6/28 |
4,687 |
4,747 |
4,662 |
4,702 |
+1.31% |
298,500 |
2024/6/27 |
4,646 |
4,657 |
4,602 |
4,641 |
-1.42% |
547,100 |
2024/6/26 |
4,648 |
4,712 |
4,606 |
4,708 |
+1.40% |
313,000 |
2024/6/25 |
4,636 |
4,661 |
4,589 |
4,643 |
-0.54% |
294,800 |
2024/6/24 |
4,631 |
4,703 |
4,613 |
4,668 |
+0.41% |
205,500 |
2024/6/21 |
4,700 |
4,700 |
4,567 |
4,649 |
-1.25% |
425,600 |
2024/6/20 |
4,761 |
4,775 |
4,661 |
4,708 |
-1.20% |
324,700 |
2024/6/19 |
4,730 |
4,790 |
4,721 |
4,765 |
+0.68% |
193,600 |
2024/6/18 |
4,766 |
4,795 |
4,690 |
4,733 |
+0.79% |
259,500 |
2024/6/17 |
4,770 |
4,789 |
4,651 |
4,696 |
-1.80% |
260,300 |
2024/6/14 |
4,566 |
4,790 |
4,566 |
4,782 |
+4.11% |
378,800 |
2024/6/13 |
4,705 |
4,729 |
4,593 |
4,593 |
-2.17% |
178,700 |
2024/6/12 |
4,711 |
4,729 |
4,631 |
4,695 |
-0.38% |
211,600 |
2024/6/11 |
4,599 |
4,732 |
4,590 |
4,713 |
+3.13% |
439,100 |
2024/6/10 |
4,479 |
4,600 |
4,443 |
4,570 |
+1.62% |
244,600 |
2024/6/7 |
4,397 |
4,539 |
4,390 |
4,497 |
+1.77% |
323,700 |
2024/6/6 |
4,368 |
4,449 |
4,367 |
4,419 |
+2.82% |
314,000 |
2024/6/5 |
4,256 |
4,303 |
4,245 |
4,298 |
+0.07% |
187,100 |
2024/6/4 |
4,200 |
4,344 |
4,188 |
4,295 |
+1.44% |
322,900 |
2024/6/3 |
4,325 |
4,325 |
4,233 |
4,234 |
-2.44% |
248,500 |
2024/5/31 |
4,261 |
4,347 |
4,252 |
4,340 |
+3.43% |
454,200 |
2024/5/30 |
4,101 |
4,196 |
4,079 |
4,196 |
+0.38% |
202,400 |
2024/5/29 |
4,269 |
4,285 |
4,170 |
4,180 |
-2.18% |
239,500 |
2024/5/28 |
4,260 |
4,285 |
4,241 |
4,273 |
+0.00% |
234,400 |
2024/5/27 |
4,300 |
4,300 |
4,215 |
4,273 |
+0.23% |
220,000 |
2024/5/24 |
4,280 |
4,314 |
4,245 |
4,263 |
-1.16% |
235,900 |
2024/5/23 |
4,340 |
4,364 |
4,285 |
4,313 |
-0.35% |
183,400 |
2024/5/22 |
4,365 |
4,376 |
4,322 |
4,328 |
-1.81% |
169,500 |
2024/5/21 |
4,429 |
4,490 |
4,406 |
4,408 |
+0.18% |
183,100 |
2024/5/20 |
4,340 |
4,446 |
4,320 |
4,400 |
+1.27% |
255,600 |
2024/5/17 |
4,367 |
4,403 |
4,311 |
4,345 |
-1.45% |
257,400 |
2024/5/16 |
4,441 |
4,499 |
4,402 |
4,409 |
+0.23% |
339,000 |
2024/5/15 |
4,415 |
4,450 |
4,352 |
4,399 |
-1.50% |
392,300 |
2024/5/14 |
4,575 |
4,590 |
4,401 |
4,466 |
-3.35% |
648,500 |
2024/5/13 |
4,680 |
4,867 |
4,584 |
4,621 |
+0.11% |
1,202,500 |
2024/5/10 |
4,520 |
4,638 |
4,520 |
4,616 |
+1.36% |
659,300 |
2024/5/9 |
4,511 |
4,576 |
4,481 |
4,554 |
+1.31% |
264,300 |
2024/5/8 |
4,514 |
4,554 |
4,481 |
4,495 |
-1.06% |
257,100 |
2024/5/7 |
4,560 |
4,567 |
4,510 |
4,543 |
+1.68% |
344,500 |
2024/5/2 |
4,450 |
4,487 |
4,421 |
4,468 |
-0.58% |
224,200 |
2024/5/1 |
4,493 |
4,524 |
4,445 |
4,494 |
-0.58% |
265,900 |
2024/4/30 |
4,469 |
4,550 |
4,431 |
4,520 |
+3.06% |
386,400 |
2024/4/26 |
4,280 |
4,390 |
4,238 |
4,386 |
+2.19% |
406,500 |
2024/4/25 |
4,368 |
4,396 |
4,285 |
4,292 |
-2.37% |
316,700 |
2024/4/24 |
4,339 |
4,396 |
4,309 |
4,396 |
+2.64% |
250,300 |
2024/4/23 |
4,294 |
4,339 |
4,230 |
4,283 |
-0.23% |
202,500 |
2024/4/22 |
4,300 |
4,340 |
4,239 |
4,293 |
-0.99% |
363,500 |
2024/4/19 |
4,473 |
4,473 |
4,271 |
4,336 |
-4.56% |
414,200 |
2024/4/18 |
4,414 |
4,550 |
4,352 |
4,543 |
+1.32% |
329,200 |
2024/4/17 |
4,473 |
4,555 |
4,442 |
4,484 |
+1.75% |
457,200 |
2024/4/16 |
4,478 |
4,497 |
4,375 |
4,407 |
-3.27% |
236,800 |
2024/4/15 |
4,464 |
4,566 |
4,444 |
4,556 |
+0.29% |
206,500 |
2024/4/12 |
4,464 |
4,557 |
4,464 |
4,543 |
+2.39% |
283,500 |
2024/4/11 |
4,350 |
4,458 |
4,334 |
4,437 |
+1.23% |
345,500 |
2024/4/10 |
4,429 |
4,478 |
4,382 |
4,383 |
-2.58% |
458,700 |
2024/4/9 |
4,561 |
4,561 |
4,488 |
4,499 |
-0.27% |
326,800 |
2024/4/8 |
4,530 |
4,564 |
4,478 |
4,511 |
+0.36% |
253,700 |
2024/4/5 |
4,450 |
4,500 |
4,430 |
4,495 |
-1.21% |
288,300 |
2024/4/4 |
4,516 |
4,586 |
4,494 |
4,550 |
+1.25% |
443,600 |
2024/4/3 |
4,487 |
4,538 |
4,410 |
4,494 |
-1.38% |
393,300 |
2024/4/2 |
4,526 |
4,579 |
4,465 |
4,557 |
+1.40% |
301,800 |
2024/4/1 |
4,660 |
4,670 |
4,480 |
4,494 |
-2.90% |
424,100 |
2024/3/29 |
4,600 |
4,646 |
4,527 |
4,628 |
+1.94% |
362,700 |
2024/3/28 |
4,531 |
4,588 |
4,492 |
4,540 |
-1.70% |
224,900 |
2024/3/27 |
4,592.5 |
4,640 |
4,570 |
4,618.5 |
+0.68% |
148,100 |
2024/3/26 |
4,563.5 |
4,617 |
4,554.5 |
4,587.5 |
+0.03% |
136,200 |
2024/3/25 |
4,619 |
4,638.5 |
4,568.5 |
4,586 |
-0.62% |
129,000 |
2024/3/22 |
4,635 |
4,662 |
4,593.5 |
4,614.5 |
-0.44% |
97,600 |
2024/3/21 |
4,619.5 |
4,657.5 |
4,595 |
4,635 |
+3.21% |
171,300 |
2024/3/19 |
4,441.5 |
4,525 |
4,408.5 |
4,491 |
+0.06% |
166,400 |
2024/3/18 |
4,376 |
4,488.5 |
4,376 |
4,488.5 |
+2.08% |
116,200 |
2024/3/15 |
4,398.5 |
4,445.5 |
4,372.5 |
4,397 |
-0.03% |
111,200 |
2024/3/14 |
4,400 |
4,419.5 |
4,318.5 |
4,398.5 |
+0.89% |
129,500 |
2024/3/13 |
4,425 |
4,444.5 |
4,300 |
4,359.5 |
+0.54% |
221,200 |
2024/3/12 |
4,326 |
4,381 |
4,255 |
4,336 |
-1.03% |
283,900 |
2024/3/11 |
4,350 |
4,381 |
4,302 |
4,381 |
-2.07% |
188,000 |
2024/3/8 |
4,450 |
4,533 |
4,444 |
4,473.5 |
+0.47% |
178,000 |
2024/3/7 |
4,611 |
4,650 |
4,433.5 |
4,452.5 |
-1.84% |
291,800 |
2024/3/6 |
4,454.5 |
4,549 |
4,440.5 |
4,536 |
+0.69% |
162,200 |
2024/3/5 |
4,444 |
4,549 |
4,435 |
4,505 |
+0.92% |
141,400 |
2024/3/4 |
4,500 |
4,568.5 |
4,434 |
4,464 |
+0.06% |
248,700 |
2024/3/1 |
4,353 |
4,471 |
4,337 |
4,461.5 |
+3.76% |
250,300 |
2024/2/29 |
4,256.5 |
4,312.5 |
4,235 |
4,300 |
-0.73% |
251,300 |
2024/2/28 |
4,230 |
4,385 |
4,226 |
4,331.5 |
+1.64% |
371,900 |
2024/2/27 |
4,261 |
4,344.5 |
4,235 |
4,261.5 |
+1.01% |
269,100 |
2024/2/26 |
4,244 |
4,255 |
4,194.5 |
4,219 |
+0.69% |
150,400 |
2024/2/22 |
4,125 |
4,192.5 |
4,101 |
4,190 |
+3.41% |
179,800 |
2024/2/21 |
4,033 |
4,072.5 |
4,001 |
4,052 |
-0.26% |
129,100 |
2024/2/20 |
4,036.5 |
4,077 |
4,018.5 |
4,062.5 |
-0.14% |
126,200 |
2024/2/19 |
4,051.5 |
4,099.5 |
3,996 |
4,068 |
-1.42% |
161,300 |
2024/2/16 |
4,036 |
4,173 |
4,030.5 |
4,126.5 |
+3.59% |
356,700 |
2024/2/15 |
3,865 |
3,996 |
3,861 |
3,983.5 |
+4.16% |
223,600 |
2024/2/14 |
3,860 |
3,905 |
3,776.5 |
3,824.5 |
-2.14% |
178,000 |
2024/2/13 |
3,873.5 |
3,914 |
3,822 |
3,908 |
+4.17% |
192,400 |
2024/2/9 |
3,770 |
3,814 |
3,748 |
3,751.5 |
-0.53% |
120,200 |
2024/2/8 |
3,712 |
3,804 |
3,666.5 |
3,771.5 |
+0.99% |
177,200 |
2024/2/7 |
3,775 |
3,784.5 |
3,719 |
3,734.5 |
-2.17% |
201,700 |
2024/2/6 |
3,861 |
3,866.5 |
3,766 |
3,817.5 |
-1.13% |
372,600 |
2024/2/5 |
3,705 |
3,875 |
3,590 |
3,861 |
+5.49% |
729,800 |
2024/2/2 |
3,712.5 |
3,712.5 |
3,648 |
3,660 |
-0.23% |
137,000 |
2024/2/1 |
3,658 |
3,683 |
3,642 |
3,668.5 |
-0.80% |
158,700 |
2024/1/31 |
3,700 |
3,717.5 |
3,663 |
3,698 |
-0.75% |
205,500 |
2024/1/30 |
3,747.5 |
3,771.5 |
3,716 |
3,726 |
-0.40% |
206,900 |
2024/1/29 |
3,700 |
3,741 |
3,688 |
3,741 |
+1.66% |
200,700 |
|