日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,370 |
4,395 |
4,290 |
4,380 |
+0.34% |
65,300 |
2024/7/25 |
4,395 |
4,395 |
4,320 |
4,365 |
-1.13% |
70,100 |
2024/7/24 |
4,460 |
4,485 |
4,410 |
4,415 |
-1.45% |
27,600 |
2024/7/23 |
4,515 |
4,515 |
4,440 |
4,480 |
+0.90% |
30,100 |
2024/7/22 |
4,585 |
4,600 |
4,440 |
4,440 |
-3.48% |
51,400 |
2024/7/19 |
4,580 |
4,620 |
4,545 |
4,600 |
+0.44% |
49,500 |
2024/7/18 |
4,605 |
4,650 |
4,580 |
4,580 |
-1.29% |
39,200 |
2024/7/17 |
4,665 |
4,700 |
4,635 |
4,640 |
-0.43% |
42,700 |
2024/7/16 |
4,590 |
4,680 |
4,580 |
4,660 |
+1.97% |
48,500 |
2024/7/12 |
4,590 |
4,710 |
4,555 |
4,570 |
-1.40% |
81,300 |
2024/7/11 |
4,670 |
4,670 |
4,585 |
4,635 |
+0.43% |
34,900 |
2024/7/10 |
4,755 |
4,765 |
4,585 |
4,615 |
-2.94% |
49,900 |
2024/7/9 |
4,700 |
4,805 |
4,560 |
4,755 |
+1.71% |
98,600 |
2024/7/8 |
4,655 |
4,690 |
4,590 |
4,675 |
+0.65% |
60,900 |
2024/7/5 |
4,700 |
4,710 |
4,640 |
4,645 |
-1.59% |
56,100 |
2024/7/4 |
4,720 |
4,755 |
4,645 |
4,720 |
+0.43% |
66,600 |
2024/7/3 |
4,875 |
4,875 |
4,680 |
4,700 |
-3.59% |
72,200 |
2024/7/2 |
4,845 |
4,920 |
4,825 |
4,875 |
-0.51% |
60,800 |
2024/7/1 |
4,830 |
4,925 |
4,745 |
4,900 |
+2.62% |
124,700 |
2024/6/28 |
4,800 |
4,800 |
4,655 |
4,775 |
+0.00% |
119,400 |
2024/6/27 |
4,770 |
4,810 |
4,725 |
4,775 |
+0.74% |
74,300 |
2024/6/26 |
4,730 |
4,780 |
4,680 |
4,740 |
+0.85% |
55,100 |
2024/6/25 |
4,680 |
4,710 |
4,665 |
4,700 |
+0.43% |
38,900 |
2024/6/24 |
4,695 |
4,740 |
4,575 |
4,680 |
+0.32% |
59,000 |
2024/6/21 |
4,760 |
4,760 |
4,650 |
4,665 |
-2.20% |
93,600 |
2024/6/20 |
4,765 |
4,800 |
4,610 |
4,770 |
-1.34% |
116,600 |
2024/6/19 |
4,655 |
4,835 |
4,655 |
4,835 |
+4.99% |
139,600 |
2024/6/18 |
4,595 |
4,695 |
4,585 |
4,605 |
+2.22% |
102,100 |
2024/6/17 |
4,520 |
4,545 |
4,480 |
4,505 |
-0.99% |
49,800 |
2024/6/14 |
4,490 |
4,620 |
4,470 |
4,550 |
+1.22% |
81,900 |
2024/6/13 |
4,600 |
4,600 |
4,440 |
4,495 |
-2.18% |
61,500 |
2024/6/12 |
4,500 |
4,600 |
4,500 |
4,595 |
+2.57% |
124,600 |
2024/6/11 |
4,485 |
4,500 |
4,460 |
4,480 |
+0.00% |
33,300 |
2024/6/10 |
4,400 |
4,480 |
4,395 |
4,480 |
+1.59% |
35,200 |
2024/6/7 |
4,460 |
4,490 |
4,410 |
4,410 |
-1.12% |
25,500 |
2024/6/6 |
4,475 |
4,515 |
4,450 |
4,460 |
+0.11% |
49,100 |
2024/6/5 |
4,465 |
4,500 |
4,420 |
4,455 |
-1.44% |
51,700 |
2024/6/4 |
4,530 |
4,560 |
4,485 |
4,520 |
-0.22% |
60,500 |
2024/6/3 |
4,515 |
4,575 |
4,465 |
4,530 |
+0.67% |
127,000 |
2024/5/31 |
4,450 |
4,560 |
4,415 |
4,500 |
+1.47% |
103,500 |
2024/5/30 |
4,365 |
4,490 |
4,275 |
4,435 |
+1.14% |
116,300 |
2024/5/29 |
4,380 |
4,495 |
4,375 |
4,385 |
+1.15% |
80,500 |
2024/5/28 |
4,340 |
4,380 |
4,310 |
4,335 |
-0.23% |
36,000 |
2024/5/27 |
4,450 |
4,455 |
4,320 |
4,345 |
-2.03% |
62,400 |
2024/5/24 |
4,370 |
4,470 |
4,330 |
4,435 |
+1.26% |
38,200 |
2024/5/23 |
4,410 |
4,450 |
4,345 |
4,380 |
-0.68% |
45,400 |
2024/5/22 |
4,430 |
4,520 |
4,410 |
4,410 |
-2.00% |
64,600 |
2024/5/21 |
4,745 |
4,800 |
4,490 |
4,500 |
-5.76% |
141,100 |
2024/5/20 |
4,495 |
4,825 |
4,495 |
4,775 |
+6.23% |
140,500 |
2024/5/17 |
4,270 |
4,500 |
4,245 |
4,495 |
+5.27% |
164,800 |
2024/5/16 |
4,265 |
4,320 |
4,225 |
4,270 |
+0.12% |
125,500 |
2024/5/15 |
4,340 |
4,370 |
4,255 |
4,265 |
-0.93% |
119,800 |
2024/5/14 |
4,355 |
4,445 |
4,200 |
4,305 |
-4.23% |
357,100 |
2024/5/13 |
4,495 |
4,495 |
4,495 |
4,495 |
+18.45% |
44,800 |
2024/5/10 |
3,795 |
3,795 |
3,795 |
3,795 |
+22.62% |
11,700 |
2024/5/9 |
3,055 |
3,100 |
3,030 |
3,095 |
+3.17% |
16,100 |
2024/5/8 |
3,045 |
3,065 |
3,000 |
3,000 |
-1.48% |
18,700 |
2024/5/7 |
3,035 |
3,060 |
3,020 |
3,045 |
-0.49% |
15,000 |
2024/5/2 |
3,095 |
3,095 |
3,060 |
3,060 |
-0.65% |
9,900 |
2024/5/1 |
3,090 |
3,105 |
3,080 |
3,080 |
-1.28% |
6,900 |
2024/4/30 |
3,030 |
3,135 |
3,030 |
3,120 |
+2.97% |
19,500 |
2024/4/26 |
2,990 |
3,030 |
2,971 |
3,030 |
+1.03% |
26,000 |
2024/4/25 |
3,005 |
3,015 |
2,998 |
2,999 |
-0.20% |
13,000 |
2024/4/24 |
2,987 |
3,025 |
2,984 |
3,005 |
+1.01% |
11,600 |
2024/4/23 |
3,030 |
3,040 |
2,975 |
2,975 |
-0.73% |
9,600 |
2024/4/22 |
2,999 |
3,015 |
2,979 |
2,997 |
+1.77% |
14,300 |
2024/4/19 |
2,974 |
3,000 |
2,935 |
2,945 |
-2.32% |
35,800 |
2024/4/18 |
2,984 |
3,035 |
2,975 |
3,015 |
+0.90% |
23,300 |
2024/4/17 |
3,075 |
3,080 |
2,988 |
2,988 |
-2.83% |
20,600 |
2024/4/16 |
3,100 |
3,130 |
3,050 |
3,075 |
-2.38% |
37,300 |
2024/4/15 |
3,100 |
3,155 |
3,090 |
3,150 |
+0.64% |
23,800 |
2024/4/12 |
3,095 |
3,130 |
3,085 |
3,130 |
+1.29% |
28,400 |
2024/4/11 |
3,060 |
3,110 |
3,040 |
3,090 |
+0.98% |
28,200 |
2024/4/10 |
3,065 |
3,090 |
3,045 |
3,060 |
-0.16% |
24,600 |
2024/4/9 |
3,035 |
3,085 |
3,010 |
3,065 |
+1.16% |
16,600 |
2024/4/8 |
2,997 |
3,035 |
2,994 |
3,030 |
+1.78% |
25,000 |
2024/4/5 |
2,895 |
2,977 |
2,893 |
2,977 |
+1.85% |
28,000 |
2024/4/4 |
2,892 |
2,938 |
2,892 |
2,923 |
+1.56% |
33,800 |
2024/4/3 |
2,836 |
2,903 |
2,812 |
2,878 |
+1.48% |
17,500 |
2024/4/2 |
2,850 |
2,881 |
2,820 |
2,836 |
-0.32% |
33,000 |
2024/4/1 |
2,897 |
2,904 |
2,836 |
2,845 |
-1.79% |
14,900 |
2024/3/29 |
2,835 |
2,900 |
2,835 |
2,897 |
+1.68% |
12,200 |
2024/3/28 |
2,877 |
2,898 |
2,835 |
2,849 |
-1.72% |
23,400 |
2024/3/27 |
2,883 |
2,916 |
2,881 |
2,899 |
+1.76% |
34,400 |
2024/3/26 |
2,823 |
2,855 |
2,823 |
2,849 |
+0.14% |
15,900 |
2024/3/25 |
2,841 |
2,886 |
2,833 |
2,845 |
-1.11% |
31,600 |
2024/3/22 |
2,909 |
2,909 |
2,865 |
2,877 |
-0.62% |
18,800 |
2024/3/21 |
2,871 |
2,912 |
2,861 |
2,895 |
+1.79% |
30,000 |
2024/3/19 |
2,776 |
2,850 |
2,764 |
2,844 |
+2.45% |
26,800 |
2024/3/18 |
2,817 |
2,817 |
2,770 |
2,776 |
-0.29% |
15,700 |
2024/3/15 |
2,742 |
2,833 |
2,738 |
2,784 |
+1.53% |
159,200 |
2024/3/14 |
2,724 |
2,743 |
2,710 |
2,742 |
+0.92% |
29,900 |
2024/3/13 |
2,765 |
2,768 |
2,714 |
2,717 |
-1.09% |
27,900 |
2024/3/12 |
2,775 |
2,775 |
2,707 |
2,747 |
-1.89% |
30,300 |
2024/3/11 |
2,861 |
2,869 |
2,774 |
2,800 |
-3.81% |
36,100 |
2024/3/8 |
2,872 |
2,930 |
2,855 |
2,911 |
+0.52% |
28,900 |
2024/3/7 |
2,904 |
2,912 |
2,866 |
2,896 |
+0.28% |
16,700 |
2024/3/6 |
2,874 |
2,924 |
2,852 |
2,888 |
+0.45% |
27,200 |
2024/3/5 |
2,858 |
2,888 |
2,825 |
2,875 |
+1.13% |
19,700 |
2024/3/4 |
2,871 |
2,882 |
2,812 |
2,843 |
-0.98% |
26,900 |
2024/3/1 |
2,822 |
2,884 |
2,821 |
2,871 |
+1.31% |
22,900 |
2024/2/29 |
2,844 |
2,875 |
2,834 |
2,834 |
-0.39% |
19,600 |
2024/2/28 |
2,811 |
2,861 |
2,811 |
2,845 |
+0.28% |
18,000 |
2024/2/27 |
2,818 |
2,861 |
2,811 |
2,837 |
+0.46% |
23,000 |
2024/2/26 |
2,871 |
2,899 |
2,814 |
2,824 |
-1.64% |
30,700 |
2024/2/22 |
2,860 |
2,871 |
2,844 |
2,871 |
+0.45% |
31,300 |
2024/2/21 |
2,875 |
2,910 |
2,831 |
2,858 |
+0.11% |
36,400 |
2024/2/20 |
2,911 |
2,911 |
2,851 |
2,855 |
-1.92% |
27,300 |
2024/2/19 |
2,850 |
2,920 |
2,850 |
2,911 |
+2.61% |
62,300 |
2024/2/16 |
2,804 |
2,854 |
2,804 |
2,837 |
+1.68% |
30,900 |
2024/2/15 |
2,845 |
2,845 |
2,769 |
2,790 |
-1.59% |
23,800 |
2024/2/14 |
2,810 |
2,853 |
2,787 |
2,835 |
-0.87% |
35,400 |
2024/2/13 |
2,785 |
2,865 |
2,785 |
2,860 |
+3.62% |
53,000 |
2024/2/9 |
2,756 |
2,780 |
2,735 |
2,760 |
+3.53% |
33,000 |
2024/2/8 |
2,667 |
2,677 |
2,605 |
2,666 |
-1.04% |
31,800 |
2024/2/7 |
2,632 |
2,694 |
2,631 |
2,694 |
+1.51% |
26,000 |
2024/2/6 |
2,687 |
2,701 |
2,651 |
2,654 |
-1.12% |
19,400 |
2024/2/5 |
2,680 |
2,696 |
2,664 |
2,684 |
+0.52% |
24,700 |
2024/2/2 |
2,705 |
2,705 |
2,625 |
2,670 |
-0.34% |
28,000 |
2024/2/1 |
2,703 |
2,720 |
2,670 |
2,679 |
-1.98% |
21,900 |
2024/1/31 |
2,722 |
2,737 |
2,702 |
2,733 |
+0.22% |
21,000 |
2024/1/30 |
2,760 |
2,772 |
2,726 |
2,727 |
-1.09% |
15,000 |
2024/1/29 |
2,706 |
2,769 |
2,706 |
2,757 |
+1.88% |
17,000 |
|