日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,437 |
3,494 |
3,384 |
3,397 |
-2.61% |
6,142,500 |
2024/7/25 |
3,500 |
3,530 |
3,458 |
3,488 |
-3.33% |
5,374,400 |
2024/7/24 |
3,676 |
3,690 |
3,600 |
3,608 |
-3.19% |
5,110,700 |
2024/7/23 |
3,796 |
3,798 |
3,713 |
3,727 |
-1.06% |
2,141,100 |
2024/7/22 |
3,800 |
3,805 |
3,731 |
3,767 |
-1.34% |
1,737,400 |
2024/7/19 |
3,793 |
3,844 |
3,776 |
3,818 |
-0.18% |
1,693,900 |
2024/7/18 |
3,790 |
3,857 |
3,787 |
3,825 |
+0.05% |
2,676,900 |
2024/7/17 |
3,833 |
3,844 |
3,813 |
3,823 |
-0.16% |
2,589,600 |
2024/7/16 |
3,818 |
3,868 |
3,814 |
3,829 |
+0.50% |
2,492,700 |
2024/7/12 |
3,853 |
3,878 |
3,800 |
3,810 |
-2.53% |
4,589,800 |
2024/7/11 |
3,999 |
3,999 |
3,909 |
3,909 |
-1.83% |
4,338,100 |
2024/7/10 |
3,923 |
3,987 |
3,900 |
3,982 |
+1.30% |
3,751,400 |
2024/7/9 |
3,863 |
3,952 |
3,854 |
3,931 |
+2.08% |
3,007,000 |
2024/7/8 |
3,850 |
3,882 |
3,840 |
3,851 |
-0.26% |
2,161,300 |
2024/7/5 |
3,863 |
3,896 |
3,836 |
3,861 |
-1.00% |
2,330,800 |
2024/7/4 |
3,864 |
3,920 |
3,860 |
3,900 |
+0.67% |
2,801,100 |
2024/7/3 |
3,785 |
3,888 |
3,782 |
3,874 |
+2.87% |
4,328,000 |
2024/7/2 |
3,723 |
3,772 |
3,683 |
3,766 |
+0.37% |
4,058,900 |
2024/7/1 |
3,779 |
3,798 |
3,729 |
3,752 |
-0.27% |
2,905,100 |
2024/6/28 |
3,750 |
3,762 |
3,723 |
3,762 |
+0.59% |
3,004,500 |
2024/6/27 |
3,690 |
3,744 |
3,668 |
3,740 |
-0.16% |
3,194,100 |
2024/6/26 |
3,719 |
3,750 |
3,682 |
3,746 |
+1.19% |
3,538,300 |
2024/6/25 |
3,700 |
3,708 |
3,655 |
3,702 |
+0.65% |
3,452,700 |
2024/6/24 |
3,667 |
3,686 |
3,630 |
3,678 |
-0.24% |
3,119,600 |
2024/6/21 |
3,706 |
3,755 |
3,684 |
3,687 |
-0.03% |
8,232,600 |
2024/6/20 |
3,683 |
3,730 |
3,659 |
3,688 |
-0.05% |
2,371,500 |
2024/6/19 |
3,700 |
3,722 |
3,683 |
3,690 |
-0.38% |
2,045,500 |
2024/6/18 |
3,678 |
3,713 |
3,662 |
3,704 |
+1.76% |
2,275,100 |
2024/6/17 |
3,681 |
3,684 |
3,620 |
3,640 |
-2.26% |
2,356,800 |
2024/6/14 |
3,707 |
3,748 |
3,675 |
3,724 |
+1.25% |
4,719,700 |
2024/6/13 |
3,683 |
3,703 |
3,663 |
3,678 |
-0.14% |
2,609,100 |
2024/6/12 |
3,749 |
3,749 |
3,670 |
3,683 |
-1.42% |
3,072,600 |
2024/6/11 |
3,750 |
3,795 |
3,736 |
3,736 |
+0.21% |
2,722,400 |
2024/6/10 |
3,688 |
3,736 |
3,653 |
3,728 |
+1.33% |
2,520,300 |
2024/6/7 |
3,673 |
3,703 |
3,653 |
3,679 |
+0.52% |
2,295,200 |
2024/6/6 |
3,646 |
3,678 |
3,635 |
3,660 |
+1.47% |
2,551,400 |
2024/6/5 |
3,614 |
3,619 |
3,571 |
3,607 |
-0.19% |
2,550,600 |
2024/6/4 |
3,605 |
3,661 |
3,602 |
3,614 |
+0.42% |
2,735,200 |
2024/6/3 |
3,593 |
3,617 |
3,582 |
3,599 |
+0.56% |
2,412,200 |
2024/5/31 |
3,580 |
3,595 |
3,546 |
3,579 |
+0.87% |
5,945,400 |
2024/5/30 |
3,501 |
3,554 |
3,456 |
3,548 |
-0.31% |
3,602,600 |
2024/5/29 |
3,644 |
3,644 |
3,544 |
3,559 |
-1.41% |
2,663,300 |
2024/5/28 |
3,560 |
3,625 |
3,558 |
3,610 |
+1.72% |
3,134,100 |
2024/5/27 |
3,508 |
3,552 |
3,500 |
3,549 |
+2.34% |
3,249,000 |
2024/5/24 |
3,387 |
3,475 |
3,376 |
3,468 |
+1.08% |
2,469,500 |
2024/5/23 |
3,432 |
3,447 |
3,374 |
3,431 |
+0.09% |
2,347,300 |
2024/5/22 |
3,471 |
3,471 |
3,413 |
3,428 |
-1.64% |
3,249,500 |
2024/5/21 |
3,465 |
3,489 |
3,461 |
3,485 |
+0.90% |
2,176,300 |
2024/5/20 |
3,419 |
3,485 |
3,412 |
3,454 |
+1.17% |
2,627,700 |
2024/5/17 |
3,370 |
3,434 |
3,362 |
3,414 |
+0.00% |
2,683,000 |
2024/5/16 |
3,457 |
3,464 |
3,398 |
3,414 |
-0.50% |
2,448,300 |
2024/5/15 |
3,489 |
3,512 |
3,426 |
3,431 |
-0.78% |
2,367,300 |
2024/5/14 |
3,420 |
3,458 |
3,396 |
3,458 |
+1.89% |
2,856,700 |
2024/5/13 |
3,352 |
3,402 |
3,340 |
3,394 |
+1.25% |
2,106,900 |
2024/5/10 |
3,383 |
3,471 |
3,336 |
3,352 |
-2.92% |
4,410,800 |
2024/5/9 |
3,453 |
3,495 |
3,430 |
3,453 |
-0.06% |
2,151,900 |
2024/5/8 |
3,478 |
3,499 |
3,452 |
3,455 |
-0.95% |
2,841,700 |
2024/5/7 |
3,478 |
3,492 |
3,441 |
3,488 |
+2.20% |
3,226,800 |
2024/5/2 |
3,371 |
3,418 |
3,354 |
3,413 |
+1.31% |
2,099,100 |
2024/5/1 |
3,369 |
3,382 |
3,336 |
3,369 |
-0.24% |
1,673,000 |
2024/4/30 |
3,380 |
3,427 |
3,352 |
3,377 |
+1.47% |
3,647,000 |
2024/4/26 |
3,316 |
3,337 |
3,287 |
3,328 |
+0.15% |
2,913,400 |
2024/4/25 |
3,345 |
3,375 |
3,311 |
3,323 |
-2.47% |
3,197,800 |
2024/4/24 |
3,316 |
3,409 |
3,297 |
3,407 |
+2.59% |
3,503,000 |
2024/4/23 |
3,366 |
3,385 |
3,319 |
3,321 |
-0.78% |
2,022,000 |
2024/4/22 |
3,370 |
3,403 |
3,334 |
3,347 |
+0.51% |
2,848,500 |
2024/4/19 |
3,322 |
3,383 |
3,281 |
3,330 |
-0.39% |
5,324,400 |
2024/4/18 |
3,250 |
3,356 |
3,233 |
3,343 |
-3.13% |
10,575,000 |
2024/4/17 |
3,415 |
3,503 |
3,405 |
3,451 |
+1.68% |
5,089,900 |
2024/4/16 |
3,419 |
3,432 |
3,378 |
3,394 |
-1.74% |
4,072,300 |
2024/4/15 |
3,435 |
3,454 |
3,394 |
3,454 |
-0.97% |
2,904,700 |
2024/4/12 |
3,443 |
3,512 |
3,426 |
3,488 |
+3.41% |
5,223,700 |
2024/4/11 |
3,335 |
3,386 |
3,326 |
3,373 |
-0.06% |
2,211,400 |
2024/4/10 |
3,380 |
3,389 |
3,366 |
3,375 |
-0.47% |
1,944,400 |
2024/4/9 |
3,390 |
3,400 |
3,346 |
3,391 |
-0.12% |
2,607,600 |
2024/4/8 |
3,375 |
3,408 |
3,361 |
3,395 |
+1.83% |
2,434,300 |
2024/4/5 |
3,320 |
3,373 |
3,290 |
3,334 |
-1.21% |
3,450,500 |
2024/4/4 |
3,329 |
3,386 |
3,308 |
3,375 |
+2.46% |
3,700,900 |
2024/4/3 |
3,300 |
3,347 |
3,283 |
3,294 |
-1.14% |
3,641,600 |
2024/4/2 |
3,333 |
3,357 |
3,291 |
3,332 |
+1.55% |
4,128,400 |
2024/4/1 |
3,371 |
3,381 |
3,237 |
3,281 |
-2.64% |
5,217,200 |
2024/3/29 |
3,440 |
3,454 |
3,370 |
3,370 |
-0.53% |
4,404,700 |
2024/3/28 |
3,464 |
3,476 |
3,372 |
3,388 |
+0.83% |
3,539,900 |
2024/3/27 |
3,440 |
3,463.3 |
3,360 |
3,360 |
-2.09% |
1,987,300 |
2024/3/26 |
3,398.3 |
3,469.9 |
3,384.9 |
3,431.6 |
+0.00% |
1,188,400 |
2024/3/25 |
3,453.3 |
3,486.6 |
3,431.6 |
3,431.6 |
-0.63% |
1,042,400 |
2024/3/22 |
3,500 |
3,515 |
3,446.6 |
3,453.3 |
-0.67% |
1,050,300 |
2024/3/21 |
3,448.3 |
3,479.9 |
3,428.3 |
3,476.6 |
+2.86% |
1,500,000 |
2024/3/19 |
3,345 |
3,385 |
3,323.3 |
3,380 |
+0.90% |
1,138,300 |
2024/3/18 |
3,293.3 |
3,353.3 |
3,290.3 |
3,350 |
+2.35% |
1,304,700 |
2024/3/15 |
3,251.3 |
3,292.7 |
3,236.7 |
3,273 |
+0.63% |
1,375,100 |
2024/3/14 |
3,228.9 |
3,266.6 |
3,206.6 |
3,252.6 |
+0.73% |
1,153,400 |
2024/3/13 |
3,266.7 |
3,281.3 |
3,215.7 |
3,229 |
-0.37% |
1,092,000 |
2024/3/12 |
3,204.3 |
3,241 |
3,155.7 |
3,241 |
+0.81% |
1,156,400 |
2024/3/11 |
3,204.3 |
3,233 |
3,186.7 |
3,215 |
-2.70% |
1,356,400 |
2024/3/8 |
3,316.6 |
3,331 |
3,285 |
3,304.3 |
+0.01% |
1,476,200 |
2024/3/7 |
3,333.3 |
3,388.3 |
3,298.7 |
3,304 |
-0.25% |
1,632,900 |
2024/3/6 |
3,273.6 |
3,325.6 |
3,268.3 |
3,312.3 |
+0.16% |
1,068,200 |
2024/3/5 |
3,282.7 |
3,319 |
3,270 |
3,307 |
+0.59% |
1,016,200 |
2024/3/4 |
3,295.9 |
3,326.3 |
3,255.6 |
3,287.6 |
+1.00% |
1,656,800 |
2024/3/1 |
3,180.3 |
3,263.3 |
3,178.3 |
3,255 |
+2.54% |
1,412,500 |
2024/2/29 |
3,222.6 |
3,222.6 |
3,158.6 |
3,174.3 |
-1.51% |
1,896,000 |
2024/2/28 |
3,246.7 |
3,262.3 |
3,182.3 |
3,223 |
-0.68% |
1,265,400 |
2024/2/27 |
3,216.3 |
3,257.3 |
3,216.3 |
3,245 |
+0.93% |
1,598,800 |
2024/2/26 |
3,166.7 |
3,218 |
3,163.3 |
3,215 |
+2.06% |
1,466,300 |
2024/2/22 |
3,160 |
3,168.3 |
3,133.7 |
3,150 |
+0.65% |
1,777,600 |
2024/2/21 |
3,136.6 |
3,141.3 |
3,107.6 |
3,129.6 |
+0.23% |
1,471,800 |
2024/2/20 |
3,161.6 |
3,161.6 |
3,113 |
3,122.3 |
-0.78% |
1,155,700 |
2024/2/19 |
3,148.7 |
3,148.7 |
3,124 |
3,147 |
+0.31% |
1,029,800 |
2024/2/16 |
3,133.3 |
3,149 |
3,114.3 |
3,137.3 |
+1.43% |
2,219,300 |
2024/2/15 |
3,113.7 |
3,114.7 |
3,067.3 |
3,093 |
+0.17% |
1,268,100 |
2024/2/14 |
3,095.6 |
3,106.3 |
3,055.3 |
3,087.6 |
-0.26% |
1,575,700 |
2024/2/13 |
3,066.6 |
3,103.9 |
3,048.3 |
3,095.6 |
+1.61% |
2,971,600 |
2024/2/9 |
3,099.9 |
3,154.9 |
3,039.6 |
3,046.6 |
-6.73% |
4,422,800 |
2024/2/8 |
3,299.9 |
3,307.6 |
3,233.6 |
3,266.6 |
-0.33% |
2,182,300 |
2024/2/7 |
3,266.6 |
3,277.3 |
3,256 |
3,277.3 |
+0.55% |
1,412,100 |
2024/2/6 |
3,274.3 |
3,288.3 |
3,258 |
3,259.3 |
+0.29% |
2,014,800 |
2024/2/5 |
3,216.7 |
3,261.7 |
3,211.7 |
3,250 |
+2.63% |
2,407,600 |
2024/2/2 |
3,139.6 |
3,174.9 |
3,133.3 |
3,166.6 |
+1.61% |
1,584,600 |
2024/2/1 |
3,116.6 |
3,136.3 |
3,113.3 |
3,116.3 |
-0.65% |
1,076,100 |
2024/1/31 |
3,072.3 |
3,136.6 |
3,071.3 |
3,136.6 |
+1.14% |
1,250,700 |
2024/1/30 |
3,113.6 |
3,118 |
3,096.3 |
3,101.3 |
-0.07% |
798,900 |
2024/1/29 |
3,083.3 |
3,110.6 |
3,071.9 |
3,103.6 |
+1.00% |
1,476,100 |
|