日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,645 |
3,700 |
3,635 |
3,670 |
+0.69% |
90,800 |
2024/7/25 |
3,700 |
3,705 |
3,615 |
3,645 |
-2.67% |
168,100 |
2024/7/24 |
3,790 |
3,815 |
3,740 |
3,745 |
-1.32% |
123,800 |
2024/7/23 |
3,840 |
3,880 |
3,780 |
3,795 |
-0.91% |
68,200 |
2024/7/22 |
3,885 |
3,900 |
3,830 |
3,830 |
-1.03% |
63,800 |
2024/7/19 |
3,930 |
3,950 |
3,865 |
3,870 |
-2.15% |
127,700 |
2024/7/18 |
4,000 |
4,020 |
3,905 |
3,955 |
-3.65% |
139,900 |
2024/7/17 |
4,200 |
4,220 |
4,090 |
4,105 |
-1.32% |
119,700 |
2024/7/16 |
4,105 |
4,195 |
4,085 |
4,160 |
+2.59% |
104,100 |
2024/7/12 |
4,010 |
4,085 |
4,000 |
4,055 |
+0.25% |
99,600 |
2024/7/11 |
4,075 |
4,080 |
3,995 |
4,045 |
+0.87% |
80,900 |
2024/7/10 |
4,005 |
4,040 |
3,960 |
4,010 |
+0.50% |
90,900 |
2024/7/9 |
3,950 |
4,030 |
3,910 |
3,990 |
+0.76% |
142,500 |
2024/7/8 |
4,005 |
4,015 |
3,940 |
3,960 |
-1.61% |
90,000 |
2024/7/5 |
4,020 |
4,055 |
3,995 |
4,025 |
-0.25% |
78,000 |
2024/7/4 |
4,020 |
4,035 |
3,960 |
4,035 |
+0.37% |
163,600 |
2024/7/3 |
3,980 |
4,050 |
3,935 |
4,020 |
+1.01% |
138,100 |
2024/7/2 |
4,020 |
4,030 |
3,935 |
3,980 |
-1.61% |
175,100 |
2024/7/1 |
4,100 |
4,110 |
4,025 |
4,045 |
-1.10% |
82,900 |
2024/6/28 |
4,150 |
4,155 |
4,090 |
4,090 |
-1.45% |
100,800 |
2024/6/27 |
4,180 |
4,195 |
4,125 |
4,150 |
-1.19% |
86,000 |
2024/6/26 |
4,115 |
4,225 |
4,110 |
4,200 |
+2.44% |
110,300 |
2024/6/25 |
4,070 |
4,100 |
4,035 |
4,100 |
+0.86% |
104,900 |
2024/6/24 |
4,030 |
4,080 |
4,010 |
4,065 |
+1.12% |
104,900 |
2024/6/21 |
4,030 |
4,075 |
4,005 |
4,020 |
+1.01% |
249,800 |
2024/6/20 |
3,985 |
4,030 |
3,910 |
3,980 |
+5.43% |
376,500 |
2024/6/19 |
3,755 |
3,810 |
3,745 |
3,775 |
+0.13% |
139,200 |
2024/6/18 |
3,810 |
3,845 |
3,745 |
3,770 |
-0.79% |
124,400 |
2024/6/17 |
3,845 |
3,870 |
3,800 |
3,800 |
-3.55% |
65,000 |
2024/6/14 |
3,895 |
3,975 |
3,885 |
3,940 |
+0.90% |
124,100 |
2024/6/13 |
3,895 |
3,955 |
3,865 |
3,905 |
+1.43% |
154,700 |
2024/6/12 |
3,875 |
3,890 |
3,830 |
3,850 |
-0.52% |
71,100 |
2024/6/11 |
3,835 |
3,905 |
3,835 |
3,870 |
+0.13% |
78,800 |
2024/6/10 |
3,840 |
3,890 |
3,825 |
3,865 |
+0.52% |
70,700 |
2024/6/7 |
3,800 |
3,855 |
3,800 |
3,845 |
+1.18% |
68,600 |
2024/6/6 |
3,850 |
3,865 |
3,800 |
3,800 |
-0.13% |
56,900 |
2024/6/5 |
3,755 |
3,845 |
3,750 |
3,805 |
+1.33% |
77,300 |
2024/6/4 |
3,730 |
3,770 |
3,715 |
3,755 |
+0.13% |
108,400 |
2024/6/3 |
3,850 |
3,850 |
3,745 |
3,750 |
-2.47% |
118,900 |
2024/5/31 |
3,830 |
3,880 |
3,800 |
3,845 |
+0.39% |
130,100 |
2024/5/30 |
3,815 |
3,870 |
3,785 |
3,830 |
-2.17% |
124,100 |
2024/5/29 |
3,955 |
4,015 |
3,890 |
3,915 |
+0.51% |
136,600 |
2024/5/28 |
3,920 |
3,920 |
3,855 |
3,895 |
-0.64% |
102,400 |
2024/5/27 |
4,000 |
4,010 |
3,880 |
3,920 |
-0.76% |
104,700 |
2024/5/24 |
3,955 |
4,010 |
3,935 |
3,950 |
-0.63% |
109,400 |
2024/5/23 |
3,935 |
4,005 |
3,905 |
3,975 |
+2.85% |
147,400 |
2024/5/22 |
3,900 |
3,915 |
3,850 |
3,865 |
-1.53% |
85,000 |
2024/5/21 |
3,970 |
4,000 |
3,915 |
3,925 |
+0.51% |
104,900 |
2024/5/20 |
3,890 |
3,975 |
3,860 |
3,905 |
+1.43% |
83,800 |
2024/5/17 |
3,800 |
3,895 |
3,775 |
3,850 |
+1.32% |
118,900 |
2024/5/16 |
3,775 |
3,855 |
3,750 |
3,800 |
+2.56% |
117,200 |
2024/5/15 |
3,730 |
3,815 |
3,705 |
3,705 |
+0.00% |
156,900 |
2024/5/14 |
3,875 |
3,885 |
3,670 |
3,705 |
-5.36% |
224,600 |
2024/5/13 |
3,950 |
3,965 |
3,780 |
3,915 |
-6.56% |
383,600 |
2024/5/10 |
4,200 |
4,235 |
4,140 |
4,190 |
-0.36% |
163,200 |
2024/5/9 |
4,135 |
4,260 |
4,115 |
4,205 |
+1.08% |
86,200 |
2024/5/8 |
4,130 |
4,205 |
4,110 |
4,160 |
+1.71% |
147,000 |
2024/5/7 |
4,050 |
4,130 |
4,045 |
4,090 |
+0.99% |
96,600 |
2024/5/2 |
4,085 |
4,090 |
4,000 |
4,050 |
+0.25% |
98,600 |
2024/5/1 |
4,000 |
4,090 |
3,985 |
4,040 |
-0.74% |
111,900 |
2024/4/30 |
4,010 |
4,070 |
3,970 |
4,070 |
+1.50% |
168,100 |
2024/4/26 |
3,950 |
4,040 |
3,915 |
4,010 |
+1.52% |
201,700 |
2024/4/25 |
4,045 |
4,045 |
3,940 |
3,950 |
-3.54% |
142,800 |
2024/4/24 |
4,055 |
4,150 |
4,040 |
4,095 |
+1.74% |
124,900 |
2024/4/23 |
4,090 |
4,110 |
3,990 |
4,025 |
-0.49% |
115,600 |
2024/4/22 |
4,120 |
4,145 |
4,005 |
4,045 |
-1.82% |
136,700 |
2024/4/19 |
4,230 |
4,250 |
4,070 |
4,120 |
-4.52% |
124,800 |
2024/4/18 |
4,220 |
4,350 |
4,205 |
4,315 |
+1.05% |
109,100 |
2024/4/17 |
4,230 |
4,330 |
4,225 |
4,270 |
+1.91% |
123,500 |
2024/4/16 |
4,185 |
4,245 |
4,155 |
4,190 |
-0.95% |
103,400 |
2024/4/15 |
4,180 |
4,245 |
4,180 |
4,230 |
-1.63% |
86,300 |
2024/4/12 |
4,370 |
4,375 |
4,295 |
4,300 |
-0.69% |
106,400 |
2024/4/11 |
4,245 |
4,335 |
4,245 |
4,330 |
+2.49% |
140,300 |
2024/4/10 |
4,275 |
4,305 |
4,210 |
4,225 |
-1.17% |
113,000 |
2024/4/9 |
4,250 |
4,275 |
4,170 |
4,275 |
+1.06% |
186,100 |
2024/4/8 |
4,295 |
4,305 |
4,185 |
4,230 |
-0.59% |
116,700 |
2024/4/5 |
4,315 |
4,375 |
4,220 |
4,255 |
-3.73% |
237,000 |
2024/4/4 |
4,405 |
4,550 |
4,375 |
4,420 |
+1.73% |
134,600 |
2024/4/3 |
4,405 |
4,415 |
4,310 |
4,345 |
-1.59% |
113,800 |
2024/4/2 |
4,450 |
4,500 |
4,395 |
4,415 |
-1.45% |
154,800 |
2024/4/1 |
4,615 |
4,690 |
4,465 |
4,480 |
-2.71% |
80,600 |
2024/3/29 |
4,620 |
4,660 |
4,525 |
4,605 |
+0.22% |
122,900 |
2024/3/28 |
4,650 |
4,685 |
4,535 |
4,595 |
-2.44% |
159,700 |
2024/3/27 |
4,760 |
4,770 |
4,695 |
4,710 |
-0.95% |
137,400 |
2024/3/26 |
4,805 |
4,855 |
4,720 |
4,755 |
-2.46% |
150,300 |
2024/3/25 |
4,975 |
5,040 |
4,870 |
4,875 |
-1.61% |
115,300 |
2024/3/22 |
4,900 |
4,990 |
4,830 |
4,955 |
+0.10% |
84,300 |
2024/3/21 |
5,070 |
5,100 |
4,940 |
4,950 |
-1.00% |
137,100 |
2024/3/19 |
4,970 |
5,050 |
4,955 |
5,000 |
-1.38% |
108,800 |
2024/3/18 |
4,850 |
5,080 |
4,850 |
5,070 |
+4.86% |
88,300 |
2024/3/15 |
4,815 |
4,855 |
4,780 |
4,835 |
-0.82% |
150,900 |
2024/3/14 |
4,970 |
5,010 |
4,875 |
4,875 |
-2.50% |
104,100 |
2024/3/13 |
5,010 |
5,260 |
5,000 |
5,000 |
+2.46% |
251,200 |
2024/3/12 |
4,695 |
4,895 |
4,680 |
4,880 |
+2.74% |
81,100 |
2024/3/11 |
4,625 |
4,760 |
4,625 |
4,750 |
+1.17% |
106,100 |
2024/3/8 |
4,780 |
4,790 |
4,580 |
4,695 |
-3.20% |
302,700 |
2024/3/7 |
5,200 |
5,240 |
4,850 |
4,850 |
-6.37% |
162,600 |
2024/3/6 |
5,150 |
5,180 |
5,090 |
5,180 |
+0.19% |
101,300 |
2024/3/5 |
5,020 |
5,200 |
5,000 |
5,170 |
+2.17% |
92,800 |
2024/3/4 |
5,200 |
5,200 |
5,040 |
5,060 |
+2.43% |
164,800 |
2024/3/1 |
4,850 |
4,950 |
4,800 |
4,940 |
+2.07% |
78,500 |
2024/2/29 |
4,780 |
4,880 |
4,765 |
4,840 |
+0.41% |
89,900 |
2024/2/28 |
4,845 |
4,895 |
4,820 |
4,820 |
-0.41% |
88,300 |
2024/2/27 |
4,875 |
4,915 |
4,810 |
4,840 |
-0.72% |
97,600 |
2024/2/26 |
4,855 |
4,945 |
4,835 |
4,875 |
+2.09% |
111,100 |
2024/2/22 |
4,795 |
4,795 |
4,685 |
4,775 |
+4.83% |
84,900 |
2024/2/21 |
4,600 |
4,650 |
4,555 |
4,555 |
-1.09% |
47,400 |
2024/2/20 |
4,665 |
4,665 |
4,535 |
4,605 |
-1.29% |
61,800 |
2024/2/19 |
4,705 |
4,720 |
4,625 |
4,665 |
-0.74% |
47,400 |
2024/2/16 |
4,700 |
4,770 |
4,620 |
4,700 |
+0.97% |
100,400 |
2024/2/15 |
4,780 |
4,790 |
4,620 |
4,655 |
-2.21% |
101,300 |
2024/2/14 |
4,605 |
4,760 |
4,560 |
4,760 |
+2.92% |
87,100 |
2024/2/13 |
4,510 |
4,640 |
4,510 |
4,625 |
+3.01% |
65,500 |
2024/2/9 |
4,585 |
4,585 |
4,470 |
4,490 |
-1.43% |
67,800 |
2024/2/8 |
4,550 |
4,575 |
4,475 |
4,555 |
-0.76% |
99,100 |
2024/2/7 |
4,595 |
4,660 |
4,550 |
4,590 |
-1.18% |
92,700 |
2024/2/6 |
4,715 |
4,715 |
4,630 |
4,645 |
-1.48% |
75,100 |
2024/2/5 |
4,630 |
4,735 |
4,565 |
4,715 |
+3.40% |
234,500 |
2024/2/2 |
4,380 |
4,580 |
4,380 |
4,560 |
+5.07% |
185,400 |
2024/2/1 |
4,255 |
4,440 |
4,255 |
4,340 |
+3.70% |
301,800 |
2024/1/31 |
4,130 |
4,195 |
4,130 |
4,185 |
-1.30% |
134,600 |
2024/1/30 |
4,255 |
4,255 |
4,180 |
4,240 |
-0.24% |
93,100 |
2024/1/29 |
4,230 |
4,255 |
4,140 |
4,250 |
+1.19% |
115,000 |
|