日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,710 |
3,796 |
3,690 |
3,724 |
+0.59% |
542,000 |
2024/7/25 |
3,699 |
3,769 |
3,681 |
3,702 |
-3.34% |
895,300 |
2024/7/24 |
3,850 |
3,879 |
3,806 |
3,830 |
-1.54% |
672,300 |
2024/7/23 |
3,899 |
3,912 |
3,857 |
3,890 |
+1.22% |
562,600 |
2024/7/22 |
3,961 |
4,014 |
3,842 |
3,843 |
-2.98% |
792,500 |
2024/7/19 |
3,900 |
3,969 |
3,839 |
3,961 |
+0.89% |
784,600 |
2024/7/18 |
4,079 |
4,102 |
3,926 |
3,926 |
-6.50% |
1,092,300 |
2024/7/17 |
4,130 |
4,224 |
4,110 |
4,199 |
+2.92% |
662,000 |
2024/7/16 |
4,088 |
4,133 |
4,075 |
4,080 |
-1.26% |
597,900 |
2024/7/12 |
4,165 |
4,200 |
4,098 |
4,132 |
-2.82% |
806,700 |
2024/7/11 |
4,277 |
4,370 |
4,198 |
4,252 |
+0.52% |
1,311,700 |
2024/7/10 |
4,089 |
4,230 |
4,066 |
4,230 |
+3.65% |
1,362,400 |
2024/7/9 |
4,050 |
4,134 |
4,029 |
4,081 |
+4.35% |
1,667,700 |
2024/7/8 |
3,980 |
3,981 |
3,850 |
3,911 |
-1.98% |
713,100 |
2024/7/5 |
4,124 |
4,135 |
3,986 |
3,990 |
-3.20% |
987,400 |
2024/7/4 |
4,102 |
4,133 |
4,057 |
4,122 |
+0.98% |
458,600 |
2024/7/3 |
4,068 |
4,089 |
3,995 |
4,082 |
+0.49% |
470,000 |
2024/7/2 |
4,045 |
4,067 |
3,995 |
4,062 |
-0.07% |
628,800 |
2024/7/1 |
4,113 |
4,153 |
4,061 |
4,065 |
-0.22% |
444,300 |
2024/6/28 |
4,088 |
4,112 |
4,061 |
4,074 |
+0.44% |
507,700 |
2024/6/27 |
4,075 |
4,105 |
4,031 |
4,056 |
-1.15% |
658,600 |
2024/6/26 |
4,056 |
4,167 |
4,056 |
4,103 |
+1.18% |
685,300 |
2024/6/25 |
4,046 |
4,117 |
4,035 |
4,055 |
+0.65% |
692,800 |
2024/6/24 |
3,952 |
4,039 |
3,951 |
4,029 |
+2.03% |
696,700 |
2024/6/21 |
4,061 |
4,094 |
3,940 |
3,949 |
-3.19% |
1,132,300 |
2024/6/20 |
4,062 |
4,107 |
4,002 |
4,079 |
-1.21% |
888,200 |
2024/6/19 |
4,108 |
4,159 |
4,035 |
4,129 |
+0.36% |
805,200 |
2024/6/18 |
4,220 |
4,240 |
4,082 |
4,114 |
-1.65% |
920,800 |
2024/6/17 |
4,273 |
4,288 |
4,165 |
4,183 |
-3.60% |
1,159,500 |
2024/6/14 |
4,190 |
4,370 |
4,190 |
4,339 |
+3.38% |
975,300 |
2024/6/13 |
4,261 |
4,276 |
4,187 |
4,197 |
-1.18% |
592,600 |
2024/6/12 |
4,300 |
4,319 |
4,237 |
4,247 |
-1.03% |
684,200 |
2024/6/11 |
4,373 |
4,409 |
4,270 |
4,291 |
+3.07% |
1,462,000 |
2024/6/10 |
4,053 |
4,200 |
4,053 |
4,163 |
+3.04% |
1,070,300 |
2024/6/7 |
4,037 |
4,110 |
3,998 |
4,040 |
-0.93% |
745,100 |
2024/6/6 |
4,250 |
4,253 |
4,077 |
4,078 |
-0.46% |
900,400 |
2024/6/5 |
4,176 |
4,229 |
4,092 |
4,097 |
-2.34% |
1,318,900 |
2024/6/4 |
4,296 |
4,325 |
4,176 |
4,195 |
+3.68% |
1,901,300 |
2024/6/3 |
4,235 |
4,237 |
4,007 |
4,046 |
-4.42% |
1,523,800 |
2024/5/31 |
4,212 |
4,240 |
4,168 |
4,233 |
+0.24% |
979,800 |
2024/5/30 |
4,161 |
4,238 |
4,130 |
4,223 |
-1.08% |
967,500 |
2024/5/29 |
4,360 |
4,415 |
4,265 |
4,269 |
-2.09% |
1,360,000 |
2024/5/28 |
4,047 |
4,419 |
4,045 |
4,360 |
+9.08% |
3,873,400 |
2024/5/27 |
3,824 |
3,999 |
3,809 |
3,997 |
+6.27% |
1,061,200 |
2024/5/24 |
3,745 |
3,776 |
3,688 |
3,761 |
-1.26% |
1,014,300 |
2024/5/23 |
3,881 |
3,881 |
3,768 |
3,809 |
-1.91% |
927,700 |
2024/5/22 |
3,965 |
3,965 |
3,863 |
3,883 |
-1.40% |
710,100 |
2024/5/21 |
3,922 |
4,003 |
3,872 |
3,938 |
+0.69% |
727,000 |
2024/5/20 |
3,922 |
3,985 |
3,885 |
3,911 |
+0.77% |
683,100 |
2024/5/17 |
3,926 |
3,972 |
3,855 |
3,881 |
-1.90% |
826,400 |
2024/5/16 |
3,972 |
3,994 |
3,827 |
3,956 |
-0.90% |
1,601,600 |
2024/5/15 |
4,050 |
4,122 |
3,955 |
3,992 |
-2.44% |
1,545,500 |
2024/5/14 |
3,863 |
4,109 |
3,863 |
4,092 |
+18.64% |
4,117,400 |
2024/5/13 |
3,476 |
3,489 |
3,415 |
3,449 |
-2.35% |
955,500 |
2024/5/10 |
3,518 |
3,565 |
3,493 |
3,532 |
+0.83% |
636,000 |
2024/5/9 |
3,520 |
3,558 |
3,488 |
3,503 |
-0.62% |
546,700 |
2024/5/8 |
3,520 |
3,549 |
3,448 |
3,525 |
-0.54% |
583,400 |
2024/5/7 |
3,501 |
3,550 |
3,492 |
3,544 |
+2.81% |
718,600 |
2024/5/2 |
3,366 |
3,459 |
3,358 |
3,447 |
+1.41% |
550,200 |
2024/5/1 |
3,317 |
3,409 |
3,301 |
3,399 |
+0.35% |
819,700 |
2024/4/30 |
3,390 |
3,432 |
3,355 |
3,387 |
+1.47% |
702,300 |
2024/4/26 |
3,299 |
3,349 |
3,272 |
3,338 |
+1.15% |
597,200 |
2024/4/25 |
3,350 |
3,360 |
3,299 |
3,300 |
-1.99% |
338,900 |
2024/4/24 |
3,345 |
3,384 |
3,323 |
3,367 |
+1.48% |
745,200 |
2024/4/23 |
3,332 |
3,355 |
3,272 |
3,318 |
+0.06% |
624,200 |
2024/4/22 |
3,373 |
3,398 |
3,273 |
3,316 |
-0.96% |
1,046,700 |
2024/4/19 |
3,400 |
3,415 |
3,301 |
3,348 |
-2.87% |
858,900 |
2024/4/18 |
3,357 |
3,484 |
3,321 |
3,447 |
+2.38% |
753,200 |
2024/4/17 |
3,381 |
3,391 |
3,276 |
3,367 |
-0.06% |
923,200 |
2024/4/16 |
3,495 |
3,535 |
3,364 |
3,369 |
-3.74% |
994,600 |
2024/4/15 |
3,410 |
3,512 |
3,395 |
3,500 |
+1.48% |
842,000 |
2024/4/12 |
3,423 |
3,455 |
3,385 |
3,449 |
+1.80% |
756,000 |
2024/4/11 |
3,322 |
3,407 |
3,284 |
3,388 |
+0.98% |
1,365,300 |
2024/4/10 |
3,345 |
3,388 |
3,316 |
3,355 |
+0.90% |
900,100 |
2024/4/9 |
3,216 |
3,330 |
3,208 |
3,325 |
+3.39% |
885,100 |
2024/4/8 |
3,166 |
3,222 |
3,148 |
3,216 |
+3.84% |
663,000 |
2024/4/5 |
3,101 |
3,117 |
3,064 |
3,097 |
-2.33% |
551,400 |
2024/4/4 |
3,118 |
3,179 |
3,102 |
3,171 |
+2.79% |
696,300 |
2024/4/3 |
3,036 |
3,111 |
3,020 |
3,085 |
-0.39% |
480,000 |
2024/4/2 |
3,090 |
3,105 |
3,052 |
3,097 |
+0.98% |
555,500 |
2024/4/1 |
3,240 |
3,242 |
3,055 |
3,067 |
-5.25% |
994,600 |
2024/3/29 |
3,179 |
3,246 |
3,175 |
3,237 |
+1.70% |
520,000 |
2024/3/28 |
3,214 |
3,214 |
3,172 |
3,183 |
-1.94% |
396,000 |
2024/3/27 |
3,260 |
3,282 |
3,236 |
3,246 |
-0.18% |
542,300 |
2024/3/26 |
3,202 |
3,280 |
3,202 |
3,252 |
+1.03% |
618,300 |
2024/3/25 |
3,254 |
3,290 |
3,212 |
3,219 |
-1.11% |
684,700 |
2024/3/22 |
3,232 |
3,259 |
3,195 |
3,255 |
+1.94% |
686,700 |
2024/3/21 |
3,162 |
3,219 |
3,146 |
3,193 |
+1.85% |
638,800 |
2024/3/19 |
3,140 |
3,216 |
3,134 |
3,135 |
-0.25% |
774,400 |
2024/3/18 |
3,036 |
3,148 |
3,035 |
3,143 |
+4.42% |
941,400 |
2024/3/15 |
3,040 |
3,045 |
2,997.5 |
3,010 |
-2.81% |
1,982,500 |
2024/3/14 |
3,008 |
3,097 |
2,978 |
3,097 |
+3.03% |
1,048,200 |
2024/3/13 |
2,964 |
3,022 |
2,953.5 |
3,006 |
+2.98% |
767,300 |
2024/3/12 |
2,930 |
2,942.5 |
2,873.5 |
2,919 |
-0.58% |
545,500 |
2024/3/11 |
2,972 |
2,980 |
2,912 |
2,936 |
-3.80% |
693,700 |
2024/3/8 |
3,055 |
3,098 |
3,028 |
3,052 |
+0.66% |
949,500 |
2024/3/7 |
3,058 |
3,067 |
2,975 |
3,032 |
-0.36% |
1,070,300 |
2024/3/6 |
2,948 |
3,047 |
2,922.5 |
3,043 |
+3.21% |
949,600 |
2024/3/5 |
2,911 |
2,959 |
2,886.5 |
2,948.5 |
+1.29% |
549,100 |
2024/3/4 |
2,907.5 |
2,929.5 |
2,893 |
2,911 |
+0.28% |
652,500 |
2024/3/1 |
2,905 |
2,920 |
2,880.5 |
2,903 |
-2.07% |
1,017,800 |
2024/2/29 |
2,960 |
2,986.5 |
2,940 |
2,964.5 |
+0.15% |
567,000 |
2024/2/28 |
2,974 |
2,992.5 |
2,952.5 |
2,960 |
+0.44% |
616,900 |
2024/2/27 |
2,932 |
2,948 |
2,909.5 |
2,947 |
+0.00% |
588,500 |
2024/2/26 |
2,990.5 |
3,008 |
2,946 |
2,947 |
-1.07% |
756,600 |
2024/2/22 |
2,970 |
2,998 |
2,941 |
2,979 |
+0.51% |
960,400 |
2024/2/21 |
2,815 |
2,969.5 |
2,802 |
2,964 |
+5.03% |
1,382,700 |
2024/2/20 |
2,902.5 |
2,903 |
2,810.5 |
2,822 |
-2.67% |
883,400 |
2024/2/19 |
2,840.5 |
2,904.5 |
2,831 |
2,899.5 |
+1.84% |
552,300 |
2024/2/16 |
2,815 |
2,863.5 |
2,806.5 |
2,847 |
+1.35% |
679,600 |
2024/2/15 |
2,841 |
2,870 |
2,774 |
2,809 |
-0.81% |
828,000 |
2024/2/14 |
2,900 |
2,900 |
2,823.5 |
2,832 |
-3.46% |
812,000 |
2024/2/13 |
2,935 |
2,958 |
2,889.5 |
2,933.5 |
+1.91% |
1,108,100 |
2024/2/9 |
2,680.5 |
2,939.5 |
2,668 |
2,878.5 |
+4.01% |
2,553,700 |
2024/2/8 |
2,750.5 |
2,807 |
2,748 |
2,767.5 |
+0.29% |
883,100 |
2024/2/7 |
2,737 |
2,773 |
2,733 |
2,759.5 |
+0.49% |
600,100 |
2024/2/6 |
2,794.5 |
2,803.5 |
2,738 |
2,746 |
-2.64% |
1,023,000 |
2024/2/5 |
2,777.5 |
2,827 |
2,770 |
2,820.5 |
+2.77% |
948,000 |
2024/2/2 |
2,713 |
2,765 |
2,682.5 |
2,744.5 |
+1.16% |
794,300 |
2024/2/1 |
2,714 |
2,762 |
2,697 |
2,713 |
+0.48% |
1,283,900 |
2024/1/31 |
2,659.5 |
2,815.5 |
2,659.5 |
2,700 |
+3.47% |
2,193,600 |
2024/1/30 |
2,669 |
2,673 |
2,602.5 |
2,609.5 |
-0.36% |
604,200 |
2024/1/29 |
2,590 |
2,631 |
2,582 |
2,619 |
+0.91% |
571,800 |
|