日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,458 |
3,503 |
3,421 |
3,423 |
+0.23% |
277,900 |
2024/7/25 |
3,440 |
3,455 |
3,406 |
3,415 |
+0.26% |
373,100 |
2024/7/24 |
3,428 |
3,447 |
3,363 |
3,406 |
-1.36% |
322,800 |
2024/7/23 |
3,440 |
3,466 |
3,427 |
3,453 |
+0.23% |
247,400 |
2024/7/22 |
3,469 |
3,472 |
3,432 |
3,445 |
-0.43% |
182,800 |
2024/7/19 |
3,470 |
3,470 |
3,421 |
3,460 |
-0.12% |
224,500 |
2024/7/18 |
3,435 |
3,472 |
3,413 |
3,464 |
+0.32% |
425,800 |
2024/7/17 |
3,517 |
3,517 |
3,440 |
3,453 |
-1.03% |
312,300 |
2024/7/16 |
3,575 |
3,578 |
3,478 |
3,489 |
-2.10% |
386,400 |
2024/7/12 |
3,536 |
3,582 |
3,536 |
3,564 |
+0.56% |
308,300 |
2024/7/11 |
3,490 |
3,554 |
3,470 |
3,544 |
+2.67% |
460,100 |
2024/7/10 |
3,434 |
3,456 |
3,415 |
3,452 |
+0.35% |
237,100 |
2024/7/9 |
3,410 |
3,448 |
3,383 |
3,440 |
+0.94% |
333,600 |
2024/7/8 |
3,399 |
3,419 |
3,380 |
3,408 |
+0.59% |
257,900 |
2024/7/5 |
3,410 |
3,410 |
3,371 |
3,388 |
-0.06% |
246,200 |
2024/7/4 |
3,400 |
3,411 |
3,380 |
3,390 |
+0.50% |
326,100 |
2024/7/3 |
3,327 |
3,373 |
3,326 |
3,373 |
+1.02% |
366,600 |
2024/7/2 |
3,330 |
3,345 |
3,286 |
3,339 |
+0.42% |
465,400 |
2024/7/1 |
3,298 |
3,328 |
3,263 |
3,325 |
+2.15% |
401,100 |
2024/6/28 |
3,240 |
3,274 |
3,234 |
3,255 |
+0.90% |
480,100 |
2024/6/27 |
3,170 |
3,229 |
3,169 |
3,226 |
+1.03% |
352,800 |
2024/6/26 |
3,194 |
3,219 |
3,177 |
3,193 |
-0.44% |
281,500 |
2024/6/25 |
3,186 |
3,227 |
3,177 |
3,207 |
+1.20% |
306,100 |
2024/6/24 |
3,167 |
3,218 |
3,164 |
3,169 |
+1.21% |
377,600 |
2024/6/21 |
3,157 |
3,178 |
3,121 |
3,131 |
-0.92% |
604,800 |
2024/6/20 |
3,123 |
3,175 |
3,116 |
3,160 |
+0.70% |
336,200 |
2024/6/19 |
3,101 |
3,138 |
3,101 |
3,138 |
-0.73% |
329,800 |
2024/6/18 |
3,200 |
3,215 |
3,156 |
3,161 |
-1.59% |
336,100 |
2024/6/17 |
3,190 |
3,224 |
3,133 |
3,212 |
+0.69% |
484,900 |
2024/6/14 |
3,120 |
3,205 |
3,113 |
3,190 |
+2.15% |
567,100 |
2024/6/13 |
3,160 |
3,160 |
3,111 |
3,123 |
-1.36% |
427,100 |
2024/6/12 |
3,118 |
3,168 |
3,095 |
3,166 |
+0.83% |
454,100 |
2024/6/11 |
3,080 |
3,154 |
3,073 |
3,140 |
-0.25% |
436,700 |
2024/6/10 |
3,118 |
3,175 |
3,115 |
3,148 |
+1.61% |
408,100 |
2024/6/7 |
3,045 |
3,104 |
3,037 |
3,098 |
+1.74% |
434,400 |
2024/6/6 |
3,055 |
3,081 |
3,027 |
3,045 |
-1.23% |
798,800 |
2024/6/5 |
3,065 |
3,103 |
3,050 |
3,083 |
-1.85% |
813,500 |
2024/6/4 |
3,100 |
3,141 |
3,040 |
3,141 |
+0.16% |
723,600 |
2024/6/3 |
3,195 |
3,247 |
3,107 |
3,136 |
+2.05% |
1,230,600 |
2024/5/31 |
2,912 |
3,079 |
2,902 |
3,073 |
+5.98% |
1,280,500 |
2024/5/30 |
2,755 |
2,899.5 |
2,733 |
2,899.5 |
+3.96% |
1,701,300 |
2024/5/29 |
2,842 |
2,842 |
2,694 |
2,789 |
-2.96% |
3,106,700 |
2024/5/28 |
2,874 |
2,874 |
2,874 |
2,874 |
-19.59% |
337,500 |
2024/5/27 |
3,544 |
3,574 |
3,511 |
3,574 |
+1.59% |
279,000 |
2024/5/24 |
3,554 |
3,583 |
3,512 |
3,518 |
-1.12% |
457,700 |
2024/5/23 |
3,582 |
3,582 |
3,512 |
3,558 |
+0.03% |
525,600 |
2024/5/22 |
3,600 |
3,606 |
3,537 |
3,557 |
-2.12% |
712,900 |
2024/5/21 |
3,685 |
3,707 |
3,632 |
3,634 |
-1.60% |
429,400 |
2024/5/20 |
3,657 |
3,727 |
3,645 |
3,693 |
-0.14% |
422,200 |
2024/5/17 |
3,650 |
3,719 |
3,626 |
3,698 |
+0.63% |
511,000 |
2024/5/16 |
3,714 |
3,716 |
3,629 |
3,675 |
-1.47% |
688,700 |
2024/5/15 |
3,900 |
3,912 |
3,718 |
3,730 |
-3.87% |
896,200 |
2024/5/14 |
3,893 |
3,923 |
3,873 |
3,880 |
-0.33% |
502,400 |
2024/5/13 |
3,981 |
4,024 |
3,864 |
3,893 |
-11.98% |
1,076,000 |
2024/5/10 |
4,458 |
4,475 |
4,404 |
4,423 |
+0.23% |
270,000 |
2024/5/9 |
4,383 |
4,460 |
4,378 |
4,413 |
+0.00% |
247,900 |
2024/5/8 |
4,400 |
4,439 |
4,373 |
4,413 |
+0.62% |
272,100 |
2024/5/7 |
4,423 |
4,460 |
4,385 |
4,386 |
-0.07% |
270,300 |
2024/5/2 |
4,455 |
4,468 |
4,345 |
4,389 |
-0.63% |
435,400 |
2024/5/1 |
4,384 |
4,455 |
4,376 |
4,417 |
+1.21% |
199,300 |
2024/4/30 |
4,351 |
4,369 |
4,305 |
4,364 |
+0.67% |
195,800 |
2024/4/26 |
4,271 |
4,348 |
4,240 |
4,335 |
+0.65% |
176,200 |
2024/4/25 |
4,320 |
4,351 |
4,300 |
4,307 |
+0.26% |
170,400 |
2024/4/24 |
4,327 |
4,343 |
4,296 |
4,296 |
+0.02% |
209,600 |
2024/4/23 |
4,288 |
4,330 |
4,269 |
4,295 |
+0.16% |
159,000 |
2024/4/22 |
4,257 |
4,295 |
4,235 |
4,288 |
+1.97% |
225,000 |
2024/4/19 |
4,240 |
4,249 |
4,182 |
4,205 |
-0.92% |
230,400 |
2024/4/18 |
4,275 |
4,301 |
4,243 |
4,244 |
-0.96% |
234,500 |
2024/4/17 |
4,335 |
4,339 |
4,272 |
4,285 |
-1.18% |
209,000 |
2024/4/16 |
4,263 |
4,340 |
4,240 |
4,336 |
+1.31% |
225,900 |
2024/4/15 |
4,300 |
4,311 |
4,263 |
4,280 |
-1.36% |
170,700 |
2024/4/12 |
4,247 |
4,341 |
4,245 |
4,339 |
+1.97% |
278,100 |
2024/4/11 |
4,326 |
4,326 |
4,247 |
4,255 |
-1.82% |
413,100 |
2024/4/10 |
4,322 |
4,372 |
4,321 |
4,334 |
-0.05% |
136,700 |
2024/4/9 |
4,341 |
4,363 |
4,297 |
4,336 |
-0.60% |
221,800 |
2024/4/8 |
4,375 |
4,378 |
4,339 |
4,362 |
-0.23% |
167,700 |
2024/4/5 |
4,311 |
4,372 |
4,300 |
4,372 |
+0.92% |
306,800 |
2024/4/4 |
4,333 |
4,348 |
4,302 |
4,332 |
+0.32% |
247,900 |
2024/4/3 |
4,301 |
4,353 |
4,267 |
4,318 |
+0.07% |
354,600 |
2024/4/2 |
4,397 |
4,402 |
4,287 |
4,315 |
-2.31% |
465,200 |
2024/4/1 |
4,480 |
4,484 |
4,415 |
4,417 |
-1.19% |
260,200 |
2024/3/29 |
4,480 |
4,490 |
4,455 |
4,470 |
-0.38% |
267,400 |
2024/3/28 |
4,589 |
4,598 |
4,445 |
4,487 |
-2.96% |
396,300 |
2024/3/27 |
4,599 |
4,625 |
4,574 |
4,624 |
+1.12% |
333,800 |
2024/3/26 |
4,560 |
4,580 |
4,514 |
4,573 |
+0.13% |
204,000 |
2024/3/25 |
4,662 |
4,677 |
4,567 |
4,567 |
-1.91% |
246,800 |
2024/3/22 |
4,660 |
4,684 |
4,615 |
4,656 |
-0.32% |
295,800 |
2024/3/21 |
4,650 |
4,685 |
4,620 |
4,671 |
+1.21% |
357,300 |
2024/3/19 |
4,580 |
4,615 |
4,563 |
4,615 |
-0.13% |
367,100 |
2024/3/18 |
4,524 |
4,625 |
4,513 |
4,621 |
+2.21% |
321,100 |
2024/3/15 |
4,501 |
4,536 |
4,481 |
4,521 |
+0.02% |
269,100 |
2024/3/14 |
4,492 |
4,520 |
4,438 |
4,520 |
+0.62% |
266,300 |
2024/3/13 |
4,514 |
4,541 |
4,464 |
4,492 |
-1.12% |
300,400 |
2024/3/12 |
4,579 |
4,580 |
4,444 |
4,543 |
-0.29% |
303,900 |
2024/3/11 |
4,533 |
4,581 |
4,482 |
4,556 |
+0.80% |
418,300 |
2024/3/8 |
4,424 |
4,525 |
4,350 |
4,520 |
+0.58% |
548,500 |
2024/3/7 |
4,560 |
4,605 |
4,451 |
4,494 |
-1.58% |
590,700 |
2024/3/6 |
4,431 |
4,584 |
4,414 |
4,566 |
+1.20% |
638,700 |
2024/3/5 |
4,645 |
4,652 |
4,484 |
4,512 |
-5.71% |
954,500 |
2024/3/4 |
4,801 |
4,847 |
4,779 |
4,785 |
-0.10% |
401,000 |
2024/3/1 |
4,805 |
4,940 |
4,790 |
4,790 |
+0.42% |
415,500 |
2024/2/29 |
4,790 |
4,804 |
4,716 |
4,770 |
-0.46% |
509,300 |
2024/2/28 |
4,794 |
4,897 |
4,781 |
4,792 |
-1.48% |
571,300 |
2024/2/27 |
4,807 |
4,877 |
4,800 |
4,864 |
+0.95% |
506,000 |
2024/2/26 |
4,860 |
4,900 |
4,801 |
4,818 |
-0.45% |
922,700 |
2024/2/22 |
4,931 |
4,961 |
4,840 |
4,840 |
-1.85% |
544,600 |
2024/2/21 |
4,941 |
4,955 |
4,896 |
4,931 |
-0.38% |
195,200 |
2024/2/20 |
4,972 |
4,982 |
4,945 |
4,950 |
-0.24% |
231,300 |
2024/2/19 |
5,049 |
5,050 |
4,946 |
4,962 |
-1.72% |
251,400 |
2024/2/16 |
4,938 |
5,049 |
4,891 |
5,049 |
+3.29% |
284,700 |
2024/2/15 |
4,912 |
4,922 |
4,827 |
4,888 |
-0.89% |
345,900 |
2024/2/14 |
4,942 |
4,998 |
4,857 |
4,932 |
-0.22% |
396,300 |
2024/2/13 |
5,100 |
5,119 |
4,917 |
4,943 |
-4.37% |
896,700 |
2024/2/9 |
5,145 |
5,213 |
5,110 |
5,169 |
+0.43% |
279,900 |
2024/2/8 |
5,120 |
5,170 |
5,086 |
5,147 |
+0.72% |
221,600 |
2024/2/7 |
5,161 |
5,166 |
5,067 |
5,110 |
-0.41% |
249,000 |
2024/2/6 |
5,225 |
5,225 |
5,117 |
5,131 |
-2.04% |
211,400 |
2024/2/5 |
5,189 |
5,281 |
5,185 |
5,238 |
+1.45% |
247,400 |
2024/2/2 |
5,182 |
5,212 |
5,160 |
5,163 |
-0.50% |
195,600 |
2024/2/1 |
5,182 |
5,212 |
5,149 |
5,189 |
-0.88% |
222,900 |
2024/1/31 |
5,200 |
5,238 |
5,145 |
5,235 |
+0.02% |
262,100 |
2024/1/30 |
5,252 |
5,316 |
5,224 |
5,234 |
-0.13% |
354,800 |
2024/1/29 |
5,287 |
5,330 |
5,212 |
5,241 |
-0.19% |
244,900 |
|