日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,261 |
3,276 |
3,235 |
3,235 |
-0.58% |
867,500 |
2024/7/25 |
3,220 |
3,256 |
3,213 |
3,254 |
+0.00% |
760,000 |
2024/7/24 |
3,255 |
3,301 |
3,236 |
3,254 |
-1.54% |
832,200 |
2024/7/23 |
3,334 |
3,364 |
3,290 |
3,305 |
-0.60% |
1,207,900 |
2024/7/22 |
3,330 |
3,351 |
3,290 |
3,325 |
+0.57% |
795,600 |
2024/7/19 |
3,322 |
3,337 |
3,289 |
3,306 |
-0.06% |
514,900 |
2024/7/18 |
3,328 |
3,347 |
3,305 |
3,308 |
-0.57% |
749,600 |
2024/7/17 |
3,321 |
3,330 |
3,296 |
3,327 |
+0.15% |
637,900 |
2024/7/16 |
3,328 |
3,343 |
3,310 |
3,322 |
-0.15% |
1,012,300 |
2024/7/12 |
3,275 |
3,328 |
3,248 |
3,327 |
+1.68% |
1,049,800 |
2024/7/11 |
3,272 |
3,284 |
3,235 |
3,272 |
+0.74% |
789,900 |
2024/7/10 |
3,243 |
3,248 |
3,219 |
3,248 |
-0.55% |
773,000 |
2024/7/9 |
3,264 |
3,267 |
3,232 |
3,266 |
+0.55% |
811,500 |
2024/7/8 |
3,250 |
3,265 |
3,215 |
3,248 |
+0.84% |
1,194,500 |
2024/7/5 |
3,216 |
3,246 |
3,209 |
3,221 |
+0.12% |
753,400 |
2024/7/4 |
3,209 |
3,235 |
3,203 |
3,217 |
+0.88% |
768,800 |
2024/7/3 |
3,136 |
3,203 |
3,133 |
3,189 |
+1.17% |
833,300 |
2024/7/2 |
3,112 |
3,155 |
3,100 |
3,152 |
+1.38% |
622,300 |
2024/7/1 |
3,112 |
3,135 |
3,081 |
3,109 |
+0.58% |
874,200 |
2024/6/28 |
3,134 |
3,150 |
3,078 |
3,091 |
-0.67% |
940,100 |
2024/6/27 |
3,075 |
3,113 |
3,065 |
3,112 |
+0.71% |
962,400 |
2024/6/26 |
3,098 |
3,111 |
3,064 |
3,090 |
+1.68% |
1,521,700 |
2024/6/25 |
2,990.5 |
3,056 |
2,984.5 |
3,039 |
+1.40% |
1,126,100 |
2024/6/24 |
2,956 |
3,004 |
2,950 |
2,997 |
+1.63% |
716,600 |
2024/6/21 |
2,908.5 |
2,977 |
2,908.5 |
2,949 |
+1.39% |
1,180,000 |
2024/6/20 |
2,893.5 |
2,914 |
2,883 |
2,908.5 |
+0.29% |
450,400 |
2024/6/19 |
2,908.5 |
2,908.5 |
2,881.5 |
2,900 |
-0.55% |
624,300 |
2024/6/18 |
2,885.5 |
2,917.5 |
2,879 |
2,916 |
+1.06% |
685,600 |
2024/6/17 |
2,889 |
2,890 |
2,867 |
2,885.5 |
-0.57% |
657,700 |
2024/6/14 |
2,874 |
2,915 |
2,868 |
2,902 |
-0.75% |
984,200 |
2024/6/13 |
2,944 |
2,958.5 |
2,922 |
2,924 |
-0.09% |
766,600 |
2024/6/12 |
2,923.5 |
2,957 |
2,923.5 |
2,926.5 |
+0.64% |
1,036,400 |
2024/6/11 |
2,911 |
2,934.5 |
2,900 |
2,908 |
+0.17% |
578,000 |
2024/6/10 |
2,855 |
2,912.5 |
2,854 |
2,903 |
+1.40% |
776,100 |
2024/6/7 |
2,889 |
2,889 |
2,845 |
2,863 |
-0.05% |
653,800 |
2024/6/6 |
2,856.5 |
2,877 |
2,844 |
2,864.5 |
-0.47% |
1,277,000 |
2024/6/5 |
2,949 |
2,970 |
2,876 |
2,878 |
-2.41% |
1,143,400 |
2024/6/4 |
2,965 |
2,982.5 |
2,936 |
2,949 |
-1.55% |
1,392,800 |
2024/6/3 |
3,000 |
3,024 |
2,994 |
2,995.5 |
+0.49% |
829,600 |
2024/5/31 |
2,938 |
3,016 |
2,938 |
2,981 |
+1.50% |
2,976,200 |
2024/5/30 |
2,894 |
2,942 |
2,892.5 |
2,937 |
+1.24% |
878,700 |
2024/5/29 |
2,950 |
2,970 |
2,900 |
2,901 |
-2.14% |
961,500 |
2024/5/28 |
2,977.5 |
3,008 |
2,964.5 |
2,964.5 |
-0.45% |
1,221,800 |
2024/5/27 |
2,929.5 |
2,980.5 |
2,929.5 |
2,978 |
+1.10% |
899,000 |
2024/5/24 |
2,916 |
2,969.5 |
2,910 |
2,945.5 |
+0.12% |
1,094,100 |
2024/5/23 |
2,926 |
2,959 |
2,920 |
2,942 |
+0.56% |
719,400 |
2024/5/22 |
2,900 |
2,949.5 |
2,891 |
2,925.5 |
+0.27% |
787,400 |
2024/5/21 |
2,930 |
2,946.5 |
2,915.5 |
2,917.5 |
+0.07% |
794,700 |
2024/5/20 |
2,909.5 |
2,934 |
2,898 |
2,915.5 |
+0.26% |
807,000 |
2024/5/17 |
2,882 |
2,929.5 |
2,881.5 |
2,908 |
+0.09% |
1,208,400 |
2024/5/16 |
2,904 |
2,910 |
2,884.5 |
2,905.5 |
+0.03% |
821,600 |
2024/5/15 |
2,942 |
2,968.5 |
2,896.5 |
2,904.5 |
-1.26% |
1,216,900 |
2024/5/14 |
2,936 |
2,958 |
2,925.5 |
2,941.5 |
-0.51% |
1,341,400 |
2024/5/13 |
2,963.5 |
2,971.5 |
2,944.5 |
2,956.5 |
-1.25% |
890,400 |
2024/5/10 |
2,996.5 |
3,038 |
2,989.5 |
2,994 |
-0.08% |
872,000 |
2024/5/9 |
2,975 |
3,034 |
2,952 |
2,996.5 |
+0.74% |
862,200 |
2024/5/8 |
3,022 |
3,038 |
2,974.5 |
2,974.5 |
-1.57% |
1,309,500 |
2024/5/7 |
2,966 |
3,022 |
2,953 |
3,022 |
+1.91% |
1,254,700 |
2024/5/2 |
2,955 |
2,987.5 |
2,899 |
2,965.5 |
+1.44% |
1,854,500 |
2024/5/1 |
2,991 |
3,000 |
2,870 |
2,923.5 |
-7.13% |
3,245,100 |
2024/4/30 |
3,189 |
3,194 |
3,116 |
3,148 |
+1.38% |
1,696,100 |
2024/4/26 |
3,099 |
3,127 |
3,046 |
3,105 |
+0.16% |
1,152,800 |
2024/4/25 |
3,100 |
3,151 |
3,091 |
3,100 |
-1.43% |
1,382,000 |
2024/4/24 |
3,167 |
3,177 |
3,145 |
3,145 |
+0.10% |
1,410,300 |
2024/4/23 |
3,153 |
3,162 |
3,099 |
3,142 |
-0.32% |
1,329,600 |
2024/4/22 |
3,121 |
3,170 |
3,121 |
3,152 |
+1.58% |
1,391,700 |
2024/4/19 |
3,116 |
3,137 |
3,061 |
3,103 |
-0.74% |
1,596,900 |
2024/4/18 |
3,138 |
3,171 |
3,113 |
3,126 |
-0.51% |
1,084,100 |
2024/4/17 |
3,156 |
3,185 |
3,133 |
3,142 |
+0.10% |
1,301,200 |
2024/4/16 |
3,090 |
3,171 |
3,086 |
3,139 |
-0.25% |
1,194,200 |
2024/4/15 |
3,171 |
3,178 |
3,146 |
3,147 |
-2.15% |
663,600 |
2024/4/12 |
3,191 |
3,238 |
3,190 |
3,216 |
+1.77% |
795,800 |
2024/4/11 |
3,156 |
3,179 |
3,149 |
3,160 |
-0.97% |
604,200 |
2024/4/10 |
3,230 |
3,241 |
3,185 |
3,191 |
-0.28% |
648,500 |
2024/4/9 |
3,177 |
3,211 |
3,160 |
3,200 |
+0.69% |
614,400 |
2024/4/8 |
3,165 |
3,190 |
3,146 |
3,178 |
+0.86% |
1,026,100 |
2024/4/5 |
3,144 |
3,224 |
3,119 |
3,151 |
-0.06% |
1,240,100 |
2024/4/4 |
3,177 |
3,197 |
3,151 |
3,153 |
+0.99% |
1,093,600 |
2024/4/3 |
3,114 |
3,144 |
3,081 |
3,122 |
-0.48% |
1,156,400 |
2024/4/2 |
3,123 |
3,161 |
3,095 |
3,137 |
-0.35% |
1,180,400 |
2024/4/1 |
3,194 |
3,195 |
3,130 |
3,148 |
-1.53% |
895,400 |
2024/3/29 |
3,206 |
3,227 |
3,159 |
3,197 |
-0.12% |
1,053,600 |
2024/3/28 |
3,250 |
3,280 |
3,177 |
3,201 |
-2.84% |
1,074,700 |
2024/3/27 |
3,308 |
3,336 |
3,282 |
3,294.5 |
+0.26% |
348,100 |
2024/3/26 |
3,314 |
3,335.5 |
3,267.5 |
3,286 |
-0.44% |
526,000 |
2024/3/25 |
3,370 |
3,370 |
3,292 |
3,300.5 |
-2.64% |
357,800 |
2024/3/22 |
3,375.5 |
3,413.5 |
3,370 |
3,390 |
+0.43% |
300,600 |
2024/3/21 |
3,437 |
3,437 |
3,375 |
3,375.5 |
+0.10% |
308,300 |
2024/3/19 |
3,330.5 |
3,386 |
3,322 |
3,372 |
+0.07% |
408,600 |
2024/3/18 |
3,272 |
3,379 |
3,272 |
3,369.5 |
+2.93% |
387,900 |
2024/3/15 |
3,250 |
3,278 |
3,248.5 |
3,273.5 |
+0.12% |
475,000 |
2024/3/14 |
3,215 |
3,275 |
3,213.5 |
3,269.5 |
+0.65% |
351,700 |
2024/3/13 |
3,291.5 |
3,297 |
3,241 |
3,248.5 |
-0.61% |
464,000 |
2024/3/12 |
3,235 |
3,273.5 |
3,189.5 |
3,268.5 |
+0.83% |
456,700 |
2024/3/11 |
3,232.5 |
3,264 |
3,201 |
3,241.5 |
-0.86% |
383,500 |
2024/3/8 |
3,266 |
3,300 |
3,260 |
3,269.5 |
-1.40% |
437,100 |
2024/3/7 |
3,340 |
3,362 |
3,312 |
3,316 |
-0.45% |
450,000 |
2024/3/6 |
3,295 |
3,340 |
3,280.5 |
3,331 |
+0.83% |
606,200 |
2024/3/5 |
3,297 |
3,316.5 |
3,276 |
3,303.5 |
+0.21% |
389,400 |
2024/3/4 |
3,296 |
3,338.5 |
3,293 |
3,296.5 |
+0.06% |
449,700 |
2024/3/1 |
3,290 |
3,296 |
3,261.5 |
3,294.5 |
+0.14% |
245,400 |
2024/2/29 |
3,272 |
3,296 |
3,256 |
3,290 |
+0.17% |
614,100 |
2024/2/28 |
3,255.5 |
3,287.5 |
3,232.5 |
3,284.5 |
-0.30% |
525,000 |
2024/2/27 |
3,287.5 |
3,298 |
3,253.5 |
3,294.5 |
+0.76% |
440,300 |
2024/2/26 |
3,278.5 |
3,312 |
3,260 |
3,269.5 |
+0.57% |
743,000 |
2024/2/22 |
3,260 |
3,294 |
3,236 |
3,251 |
+0.31% |
882,400 |
2024/2/21 |
3,254 |
3,263.5 |
3,171 |
3,241 |
+0.06% |
948,700 |
2024/2/20 |
3,188.5 |
3,255.5 |
3,181.5 |
3,239 |
+2.78% |
1,250,900 |
2024/2/19 |
3,101.5 |
3,158 |
3,049 |
3,151.5 |
+5.00% |
1,043,800 |
2024/2/16 |
3,039.5 |
3,039.5 |
2,968 |
3,001.5 |
-0.20% |
535,600 |
2024/2/15 |
3,073.5 |
3,085 |
2,981.5 |
3,007.5 |
-1.67% |
624,300 |
2024/2/14 |
3,110.5 |
3,121.5 |
3,036 |
3,058.5 |
-0.86% |
591,700 |
2024/2/13 |
3,033 |
3,110 |
3,015 |
3,085 |
+2.07% |
605,400 |
2024/2/9 |
3,015.5 |
3,065 |
3,005 |
3,022.5 |
-1.08% |
440,200 |
2024/2/8 |
3,041.5 |
3,104 |
3,013.5 |
3,055.5 |
+2.14% |
539,600 |
2024/2/7 |
3,043 |
3,069.5 |
2,981.5 |
2,991.5 |
-1.09% |
624,400 |
2024/2/6 |
3,085 |
3,098 |
3,024.5 |
3,024.5 |
-2.29% |
679,100 |
2024/2/5 |
3,200 |
3,205 |
3,080.5 |
3,095.5 |
-3.08% |
762,800 |
2024/2/2 |
3,159 |
3,288 |
3,134.5 |
3,194 |
+2.73% |
1,383,200 |
2024/2/1 |
3,081 |
3,128.5 |
3,030.5 |
3,109 |
-0.26% |
661,500 |
2024/1/31 |
3,043.5 |
3,120.5 |
3,036 |
3,117 |
+1.70% |
626,200 |
2024/1/30 |
3,058.5 |
3,071.5 |
3,041.5 |
3,065 |
+0.51% |
420,000 |
2024/1/29 |
3,072.5 |
3,076 |
3,038.5 |
3,049.5 |
-0.57% |
313,600 |
|