| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
3,335 |
3,378 |
3,287 |
3,320 |
-0.81% |
962,700 |
| 2024/7/25 |
3,379 |
3,396 |
3,323 |
3,347 |
-0.92% |
1,001,300 |
| 2024/7/24 |
3,459 |
3,460 |
3,370 |
3,378 |
-3.07% |
973,000 |
| 2024/7/23 |
3,522 |
3,536 |
3,472 |
3,485 |
-0.74% |
578,700 |
| 2024/7/22 |
3,550 |
3,562 |
3,494 |
3,511 |
-0.34% |
737,000 |
| 2024/7/19 |
3,560 |
3,560 |
3,481 |
3,523 |
-0.45% |
1,079,400 |
| 2024/7/18 |
3,495 |
3,574 |
3,463 |
3,539 |
+1.75% |
1,269,800 |
| 2024/7/17 |
3,446 |
3,510 |
3,442 |
3,478 |
+0.96% |
1,035,600 |
| 2024/7/16 |
3,381 |
3,467 |
3,378 |
3,445 |
+2.20% |
1,344,700 |
| 2024/7/12 |
3,386 |
3,422 |
3,354 |
3,371 |
-1.09% |
890,500 |
| 2024/7/11 |
3,438 |
3,445 |
3,401 |
3,408 |
-0.06% |
1,067,000 |
| 2024/7/10 |
3,411 |
3,425 |
3,378 |
3,410 |
+0.71% |
1,134,000 |
| 2024/7/9 |
3,352 |
3,419 |
3,350 |
3,386 |
+1.71% |
987,900 |
| 2024/7/8 |
3,350 |
3,365 |
3,302 |
3,329 |
-1.39% |
1,158,200 |
| 2024/7/5 |
3,410 |
3,427 |
3,371 |
3,376 |
-1.80% |
879,000 |
| 2024/7/4 |
3,456 |
3,464 |
3,397 |
3,438 |
-0.52% |
1,212,900 |
| 2024/7/3 |
3,485 |
3,507 |
3,418 |
3,456 |
-1.62% |
1,274,700 |
| 2024/7/2 |
3,494 |
3,526 |
3,478 |
3,513 |
+0.29% |
943,300 |
| 2024/7/1 |
3,580 |
3,594 |
3,500 |
3,503 |
-1.13% |
782,100 |
| 2024/6/28 |
3,488 |
3,560 |
3,475 |
3,543 |
+1.43% |
1,039,000 |
| 2024/6/27 |
3,502 |
3,531 |
3,482 |
3,493 |
-0.63% |
769,500 |
| 2024/6/26 |
3,510 |
3,534 |
3,489 |
3,515 |
+0.43% |
771,100 |
| 2024/6/25 |
3,452 |
3,510 |
3,442 |
3,500 |
+2.46% |
801,900 |
| 2024/6/24 |
3,433 |
3,447 |
3,367 |
3,416 |
-0.47% |
1,011,600 |
| 2024/6/21 |
3,435 |
3,478 |
3,411 |
3,432 |
+0.09% |
3,232,100 |
| 2024/6/20 |
3,427 |
3,445 |
3,396 |
3,429 |
-0.90% |
844,700 |
| 2024/6/19 |
3,469 |
3,512 |
3,438 |
3,460 |
-0.40% |
850,200 |
| 2024/6/18 |
3,523 |
3,553 |
3,458 |
3,474 |
-1.17% |
802,800 |
| 2024/6/17 |
3,542 |
3,575 |
3,514 |
3,515 |
-1.13% |
798,700 |
| 2024/6/14 |
3,532 |
3,576 |
3,514 |
3,555 |
+0.40% |
1,015,900 |
| 2024/6/13 |
3,603 |
3,640 |
3,536 |
3,541 |
-1.72% |
998,900 |
| 2024/6/12 |
3,558 |
3,620 |
3,554 |
3,603 |
+0.08% |
934,100 |
| 2024/6/11 |
3,650 |
3,675 |
3,590 |
3,600 |
+0.53% |
1,119,000 |
| 2024/6/10 |
3,511 |
3,619 |
3,511 |
3,581 |
+1.99% |
878,000 |
| 2024/6/7 |
3,569 |
3,588 |
3,504 |
3,511 |
-0.54% |
751,500 |
| 2024/6/6 |
3,524 |
3,554 |
3,507 |
3,530 |
+0.63% |
1,247,800 |
| 2024/6/5 |
3,524 |
3,535 |
3,462 |
3,508 |
+0.06% |
1,329,300 |
| 2024/6/4 |
3,552 |
3,566 |
3,453 |
3,506 |
-1.10% |
1,354,200 |
| 2024/6/3 |
3,572 |
3,610 |
3,540 |
3,545 |
-0.76% |
1,157,000 |
| 2024/5/31 |
3,463 |
3,572 |
3,443 |
3,572 |
+4.02% |
4,012,000 |
| 2024/5/30 |
3,332 |
3,459 |
3,332 |
3,434 |
+1.60% |
1,506,300 |
| 2024/5/29 |
3,427 |
3,433 |
3,367 |
3,380 |
-1.05% |
1,123,200 |
| 2024/5/28 |
3,422 |
3,442 |
3,386 |
3,416 |
-0.23% |
1,120,200 |
| 2024/5/27 |
3,420 |
3,450 |
3,392 |
3,424 |
+0.09% |
840,400 |
| 2024/5/24 |
3,401 |
3,472 |
3,385 |
3,421 |
-1.13% |
981,200 |
| 2024/5/23 |
3,456 |
3,461 |
3,389 |
3,460 |
-0.49% |
1,188,900 |
| 2024/5/22 |
3,587 |
3,600 |
3,476 |
3,477 |
-3.34% |
1,113,000 |
| 2024/5/21 |
3,607 |
3,635 |
3,574 |
3,597 |
-0.28% |
906,700 |
| 2024/5/20 |
3,551 |
3,611 |
3,533 |
3,607 |
+1.58% |
773,200 |
| 2024/5/17 |
3,516 |
3,559 |
3,515 |
3,551 |
+0.85% |
889,300 |
| 2024/5/16 |
3,515 |
3,528 |
3,467 |
3,521 |
+0.95% |
976,700 |
| 2024/5/15 |
3,480 |
3,520 |
3,436 |
3,488 |
-0.11% |
1,066,900 |
| 2024/5/14 |
3,511 |
3,526 |
3,454 |
3,492 |
-0.88% |
1,066,700 |
| 2024/5/13 |
3,550 |
3,566 |
3,489 |
3,523 |
-1.43% |
874,800 |
| 2024/5/10 |
3,550 |
3,609 |
3,543 |
3,574 |
+1.48% |
1,284,400 |
| 2024/5/9 |
3,500 |
3,533 |
3,421 |
3,522 |
+2.38% |
2,242,900 |
| 2024/5/8 |
3,443 |
3,473 |
3,410 |
3,440 |
-0.23% |
1,259,700 |
| 2024/5/7 |
3,503 |
3,514 |
3,445 |
3,448 |
-0.95% |
978,700 |
| 2024/5/2 |
3,456 |
3,491 |
3,451 |
3,481 |
+1.04% |
675,500 |
| 2024/5/1 |
3,445 |
3,487 |
3,415 |
3,445 |
-1.57% |
690,600 |
| 2024/4/30 |
3,501 |
3,510 |
3,418 |
3,500 |
+2.28% |
1,482,300 |
| 2024/4/26 |
3,400 |
3,431 |
3,341 |
3,422 |
-0.23% |
1,913,600 |
| 2024/4/25 |
3,489 |
3,510 |
3,410 |
3,430 |
-1.18% |
1,556,000 |
| 2024/4/24 |
3,486 |
3,519 |
3,458 |
3,471 |
-1.11% |
1,520,000 |
| 2024/4/23 |
3,470 |
3,562 |
3,443 |
3,510 |
+4.84% |
2,983,600 |
| 2024/4/22 |
3,281 |
3,374 |
3,279 |
3,348 |
+4.01% |
1,062,600 |
| 2024/4/19 |
3,215 |
3,242 |
3,184 |
3,219 |
-0.43% |
1,037,900 |
| 2024/4/18 |
3,249 |
3,273 |
3,205 |
3,233 |
-0.12% |
856,700 |
| 2024/4/17 |
3,293 |
3,295 |
3,175 |
3,237 |
-1.67% |
986,300 |
| 2024/4/16 |
3,403 |
3,411 |
3,282 |
3,292 |
-4.11% |
1,334,300 |
| 2024/4/15 |
3,412 |
3,462 |
3,368 |
3,433 |
-0.23% |
1,034,900 |
| 2024/4/12 |
3,437 |
3,469 |
3,391 |
3,441 |
+0.35% |
1,350,100 |
| 2024/4/11 |
3,331 |
3,477 |
3,315 |
3,429 |
+2.54% |
2,072,100 |
| 2024/4/10 |
3,336 |
3,383 |
3,321 |
3,344 |
+1.12% |
1,232,100 |
| 2024/4/9 |
3,330 |
3,334 |
3,283 |
3,307 |
-0.18% |
845,800 |
| 2024/4/8 |
3,303 |
3,313 |
3,263 |
3,313 |
+0.30% |
1,112,500 |
| 2024/4/5 |
3,320 |
3,333 |
3,246 |
3,303 |
-2.57% |
1,102,200 |
| 2024/4/4 |
3,354 |
3,415 |
3,343 |
3,390 |
+1.28% |
1,162,000 |
| 2024/4/3 |
3,367 |
3,391 |
3,341 |
3,347 |
+0.75% |
1,133,800 |
| 2024/4/2 |
3,325 |
3,399 |
3,313 |
3,322 |
-0.30% |
867,500 |
| 2024/4/1 |
3,410 |
3,433 |
3,309 |
3,332 |
-1.77% |
690,300 |
| 2024/3/29 |
3,384 |
3,408 |
3,369 |
3,392 |
-0.18% |
1,170,800 |
| 2024/3/28 |
3,388 |
3,410 |
3,352 |
3,398 |
-0.73% |
992,000 |
| 2024/3/27 |
3,460 |
3,475 |
3,416 |
3,423 |
-0.78% |
1,642,800 |
| 2024/3/26 |
3,449 |
3,471 |
3,440 |
3,450 |
+0.17% |
819,700 |
| 2024/3/25 |
3,499 |
3,499 |
3,437 |
3,444 |
-1.71% |
1,088,400 |
| 2024/3/22 |
3,463 |
3,527 |
3,452 |
3,504 |
+1.36% |
1,260,900 |
| 2024/3/21 |
3,500 |
3,513 |
3,441 |
3,457 |
-0.75% |
1,189,000 |
| 2024/3/19 |
3,404 |
3,495 |
3,400 |
3,483 |
+1.90% |
1,019,100 |
| 2024/3/18 |
3,450 |
3,488 |
3,394 |
3,418 |
+3.20% |
1,475,200 |
| 2024/3/15 |
3,325 |
3,364 |
3,296 |
3,312 |
-0.75% |
1,735,600 |
| 2024/3/14 |
3,287 |
3,361 |
3,243 |
3,337 |
+1.80% |
1,568,500 |
| 2024/3/13 |
3,315 |
3,316 |
3,224 |
3,278 |
-1.00% |
1,852,300 |
| 2024/3/12 |
3,357 |
3,363 |
3,235 |
3,311 |
-1.46% |
1,615,600 |
| 2024/3/11 |
3,412 |
3,458 |
3,336 |
3,360 |
-2.50% |
1,820,600 |
| 2024/3/8 |
3,350 |
3,446 |
3,313 |
3,446 |
+7.79% |
4,070,600 |
| 2024/3/7 |
3,100 |
3,197 |
3,097 |
3,197 |
+3.77% |
2,123,400 |
| 2024/3/6 |
3,037 |
3,122 |
3,037 |
3,081 |
+1.28% |
1,729,800 |
| 2024/3/5 |
3,034 |
3,049 |
3,017 |
3,042 |
-0.10% |
1,120,700 |
| 2024/3/4 |
3,035 |
3,050 |
3,010 |
3,045 |
-0.56% |
1,188,200 |
| 2024/3/1 |
3,006 |
3,062 |
2,997.5 |
3,062 |
+2.27% |
869,100 |
| 2024/2/29 |
3,003 |
3,020 |
2,971.5 |
2,994 |
-1.61% |
1,667,800 |
| 2024/2/28 |
3,001 |
3,063 |
2,981 |
3,043 |
+1.45% |
1,699,800 |
| 2024/2/27 |
3,037 |
3,138 |
2,996 |
2,999.5 |
+0.28% |
2,427,200 |
| 2024/2/26 |
3,020 |
3,033 |
2,982 |
2,991 |
-0.76% |
1,622,400 |
| 2024/2/22 |
3,036 |
3,062 |
2,986 |
3,014 |
-0.89% |
1,520,500 |
| 2024/2/21 |
3,091 |
3,094 |
3,011 |
3,041 |
-1.55% |
1,279,800 |
| 2024/2/20 |
3,070 |
3,092 |
3,045 |
3,089 |
+0.82% |
730,500 |
| 2024/2/19 |
3,020 |
3,064 |
3,015 |
3,064 |
+1.06% |
600,800 |
| 2024/2/16 |
3,020 |
3,061 |
3,013 |
3,032 |
+0.86% |
825,700 |
| 2024/2/15 |
2,976.5 |
3,007 |
2,956.5 |
3,006 |
+0.99% |
1,005,900 |
| 2024/2/14 |
3,023 |
3,029 |
2,945 |
2,976.5 |
-1.90% |
1,018,800 |
| 2024/2/13 |
3,013 |
3,055 |
2,997 |
3,034 |
+0.90% |
908,300 |
| 2024/2/9 |
3,031 |
3,036 |
2,995.5 |
3,007 |
-1.35% |
902,700 |
| 2024/2/8 |
3,075 |
3,100 |
3,043 |
3,048 |
-1.71% |
984,100 |
| 2024/2/7 |
3,063 |
3,119 |
3,052 |
3,101 |
+0.81% |
838,600 |
| 2024/2/6 |
3,100 |
3,144 |
3,074 |
3,076 |
-1.69% |
847,300 |
| 2024/2/5 |
3,099 |
3,137 |
3,082 |
3,129 |
+0.81% |
672,800 |
| 2024/2/2 |
3,109 |
3,136 |
3,071 |
3,104 |
-0.16% |
896,000 |
| 2024/2/1 |
3,106 |
3,138 |
3,071 |
3,109 |
-0.10% |
1,348,200 |
| 2024/1/31 |
3,090 |
3,126 |
3,007 |
3,112 |
+4.78% |
2,512,200 |
| 2024/1/30 |
3,020 |
3,023 |
2,965 |
2,970 |
-1.62% |
1,127,300 |
| 2024/1/29 |
3,019 |
3,027 |
2,995 |
3,019 |
+1.04% |
834,600 |
|
