日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,345 |
4,377 |
4,316 |
4,325 |
-0.02% |
738,400 |
2024/7/25 |
4,293 |
4,342 |
4,266 |
4,326 |
+0.70% |
840,500 |
2024/7/24 |
4,342 |
4,345 |
4,281 |
4,296 |
-1.60% |
697,600 |
2024/7/23 |
4,330 |
4,368 |
4,330 |
4,366 |
+0.95% |
613,200 |
2024/7/22 |
4,300 |
4,336 |
4,261 |
4,325 |
+0.58% |
652,000 |
2024/7/19 |
4,379 |
4,398 |
4,277 |
4,300 |
-1.60% |
993,200 |
2024/7/18 |
4,204 |
4,395 |
4,204 |
4,370 |
+4.00% |
1,830,300 |
2024/7/17 |
4,230 |
4,244 |
4,196 |
4,202 |
-0.40% |
840,400 |
2024/7/16 |
4,250 |
4,268 |
4,219 |
4,219 |
-0.99% |
724,600 |
2024/7/12 |
4,290 |
4,320 |
4,251 |
4,261 |
-0.51% |
963,300 |
2024/7/11 |
4,260 |
4,295 |
4,249 |
4,283 |
+1.21% |
933,200 |
2024/7/10 |
4,200 |
4,232 |
4,171 |
4,232 |
+1.24% |
761,700 |
2024/7/9 |
4,182 |
4,199 |
4,159 |
4,180 |
-0.10% |
620,900 |
2024/7/8 |
4,156 |
4,229 |
4,137 |
4,184 |
+1.04% |
831,300 |
2024/7/5 |
4,165 |
4,182 |
4,121 |
4,141 |
-0.14% |
624,500 |
2024/7/4 |
4,170 |
4,198 |
4,120 |
4,147 |
-0.07% |
496,400 |
2024/7/3 |
4,127 |
4,150 |
4,100 |
4,150 |
+0.56% |
621,400 |
2024/7/2 |
4,085 |
4,127 |
4,070 |
4,127 |
+1.30% |
815,400 |
2024/7/1 |
4,095 |
4,127 |
4,069 |
4,074 |
-0.20% |
733,900 |
2024/6/28 |
4,113 |
4,123 |
4,078 |
4,082 |
-0.87% |
695,500 |
2024/6/27 |
4,101 |
4,118 |
4,045 |
4,118 |
+0.19% |
970,900 |
2024/6/26 |
4,117 |
4,119 |
4,067 |
4,110 |
+0.37% |
686,400 |
2024/6/25 |
4,108 |
4,122 |
4,088 |
4,095 |
+0.42% |
637,600 |
2024/6/24 |
4,134 |
4,157 |
4,078 |
4,078 |
-0.63% |
663,900 |
2024/6/21 |
4,096 |
4,167 |
4,096 |
4,104 |
+0.32% |
970,300 |
2024/6/20 |
4,138 |
4,173 |
4,075 |
4,091 |
-0.82% |
673,200 |
2024/6/19 |
4,123 |
4,138 |
4,086 |
4,125 |
-0.39% |
575,400 |
2024/6/18 |
4,194 |
4,210 |
4,136 |
4,141 |
-1.00% |
561,000 |
2024/6/17 |
4,138 |
4,192 |
4,116 |
4,183 |
+1.73% |
915,800 |
2024/6/14 |
4,096 |
4,140 |
4,082 |
4,112 |
+0.39% |
922,200 |
2024/6/13 |
4,128 |
4,147 |
4,078 |
4,096 |
-1.13% |
550,100 |
2024/6/12 |
4,164 |
4,205 |
4,130 |
4,143 |
-0.48% |
638,800 |
2024/6/11 |
4,129 |
4,183 |
4,128 |
4,163 |
+1.49% |
854,300 |
2024/6/10 |
4,109 |
4,123 |
4,081 |
4,102 |
-0.70% |
646,500 |
2024/6/7 |
4,118 |
4,173 |
4,103 |
4,131 |
-0.46% |
662,000 |
2024/6/6 |
4,141 |
4,194 |
4,113 |
4,150 |
+0.44% |
1,084,000 |
2024/6/5 |
4,103 |
4,166 |
4,082 |
4,132 |
+2.45% |
1,845,000 |
2024/6/4 |
3,950 |
4,039 |
3,940 |
4,033 |
+1.48% |
954,400 |
2024/6/3 |
3,980 |
4,019 |
3,969 |
3,974 |
+0.40% |
862,700 |
2024/5/31 |
3,884 |
3,974 |
3,872 |
3,958 |
+1.28% |
2,131,000 |
2024/5/30 |
3,955 |
3,955 |
3,901 |
3,908 |
-1.19% |
1,153,100 |
2024/5/29 |
3,990 |
3,996 |
3,954 |
3,955 |
-1.15% |
878,600 |
2024/5/28 |
3,988 |
4,006 |
3,973 |
4,001 |
-0.05% |
726,800 |
2024/5/27 |
4,035 |
4,044 |
3,991 |
4,003 |
-0.47% |
819,100 |
2024/5/24 |
4,020 |
4,049 |
4,004 |
4,022 |
-0.79% |
731,000 |
2024/5/23 |
4,038 |
4,076 |
4,003 |
4,054 |
+0.32% |
1,140,700 |
2024/5/22 |
4,082 |
4,097 |
4,041 |
4,041 |
-0.91% |
944,300 |
2024/5/21 |
4,115 |
4,132 |
4,061 |
4,078 |
-1.35% |
875,400 |
2024/5/20 |
4,088 |
4,156 |
4,084 |
4,134 |
+0.98% |
720,400 |
2024/5/17 |
4,055 |
4,133 |
4,045 |
4,094 |
+0.27% |
861,500 |
2024/5/16 |
4,100 |
4,103 |
4,016 |
4,083 |
-0.66% |
872,100 |
2024/5/15 |
4,050 |
4,131 |
4,050 |
4,110 |
+1.21% |
1,461,400 |
2024/5/14 |
4,111 |
4,184 |
4,058 |
4,061 |
+0.87% |
2,155,500 |
2024/5/13 |
4,250 |
4,329 |
3,988 |
4,026 |
-6.42% |
4,616,400 |
2024/5/10 |
4,129 |
4,312 |
4,122 |
4,302 |
+3.59% |
1,648,800 |
2024/5/9 |
4,185 |
4,192 |
4,153 |
4,153 |
-0.34% |
414,500 |
2024/5/8 |
4,194 |
4,205 |
4,150 |
4,167 |
-0.71% |
635,700 |
2024/5/7 |
4,197 |
4,207 |
4,149 |
4,197 |
-0.31% |
972,500 |
2024/5/2 |
4,223 |
4,225 |
4,199 |
4,210 |
-0.21% |
407,300 |
2024/5/1 |
4,218 |
4,255 |
4,198 |
4,219 |
+0.33% |
764,800 |
2024/4/30 |
4,209 |
4,232 |
4,161 |
4,205 |
+1.42% |
1,320,500 |
2024/4/26 |
4,162 |
4,168 |
4,122 |
4,146 |
-1.43% |
915,400 |
2024/4/25 |
4,237 |
4,245 |
4,193 |
4,206 |
-0.14% |
787,400 |
2024/4/24 |
4,221 |
4,225 |
4,176 |
4,212 |
-0.59% |
757,900 |
2024/4/23 |
4,205 |
4,248 |
4,205 |
4,237 |
-0.33% |
653,500 |
2024/4/22 |
4,130 |
4,275 |
4,119 |
4,251 |
+4.58% |
1,731,800 |
2024/4/19 |
4,060 |
4,097 |
4,035 |
4,065 |
-0.10% |
1,296,500 |
2024/4/18 |
4,060 |
4,117 |
4,057 |
4,069 |
+0.00% |
902,800 |
2024/4/17 |
4,078 |
4,080 |
4,023 |
4,069 |
+0.17% |
679,800 |
2024/4/16 |
4,080 |
4,080 |
4,019 |
4,062 |
-0.95% |
1,129,800 |
2024/4/15 |
4,103 |
4,109 |
4,061 |
4,101 |
-0.19% |
719,300 |
2024/4/12 |
4,098 |
4,146 |
4,080 |
4,109 |
+0.59% |
892,800 |
2024/4/11 |
4,081 |
4,089 |
4,057 |
4,085 |
+0.10% |
796,300 |
2024/4/10 |
4,076 |
4,106 |
4,075 |
4,081 |
+0.12% |
604,000 |
2024/4/9 |
4,070 |
4,095 |
4,046 |
4,076 |
+0.00% |
1,076,600 |
2024/4/8 |
4,154 |
4,157 |
4,072 |
4,076 |
-1.45% |
896,000 |
2024/4/5 |
4,117 |
4,168 |
4,104 |
4,136 |
+0.58% |
721,200 |
2024/4/4 |
4,112 |
4,129 |
4,089 |
4,112 |
+0.00% |
744,900 |
2024/4/3 |
4,085 |
4,117 |
4,055 |
4,112 |
-0.15% |
894,400 |
2024/4/2 |
4,200 |
4,210 |
4,111 |
4,118 |
-1.98% |
1,107,300 |
2024/4/1 |
4,203 |
4,232 |
4,156 |
4,201 |
+0.02% |
1,004,600 |
2024/3/29 |
4,184 |
4,203 |
4,175 |
4,200 |
+0.72% |
569,800 |
2024/3/28 |
4,226 |
4,250 |
4,168 |
4,170 |
-3.05% |
1,056,100 |
2024/3/27 |
4,292 |
4,317 |
4,277 |
4,301 |
+0.42% |
896,800 |
2024/3/26 |
4,284 |
4,292 |
4,244 |
4,283 |
-0.05% |
679,200 |
2024/3/25 |
4,359 |
4,360 |
4,282 |
4,285 |
-0.90% |
977,900 |
2024/3/22 |
4,286 |
4,331 |
4,275 |
4,324 |
+1.03% |
1,251,600 |
2024/3/21 |
4,299 |
4,316 |
4,262 |
4,280 |
-0.83% |
1,557,700 |
2024/3/19 |
4,318 |
4,337 |
4,276 |
4,316 |
+0.23% |
967,400 |
2024/3/18 |
4,279 |
4,333 |
4,275 |
4,306 |
+0.63% |
883,600 |
2024/3/15 |
4,273 |
4,316 |
4,264 |
4,279 |
+0.33% |
1,062,500 |
2024/3/14 |
4,208 |
4,273 |
4,190 |
4,265 |
+0.71% |
920,200 |
2024/3/13 |
4,209 |
4,257 |
4,190 |
4,235 |
-0.42% |
769,000 |
2024/3/12 |
4,222 |
4,274 |
4,207 |
4,253 |
+1.65% |
1,380,200 |
2024/3/11 |
4,200 |
4,206 |
4,138 |
4,184 |
-0.88% |
1,175,000 |
2024/3/8 |
4,220 |
4,232 |
4,182 |
4,221 |
-1.49% |
1,554,400 |
2024/3/7 |
4,306 |
4,317 |
4,270 |
4,285 |
-0.35% |
1,050,000 |
2024/3/6 |
4,317 |
4,320 |
4,287 |
4,300 |
+0.68% |
1,268,100 |
2024/3/5 |
4,306 |
4,313 |
4,242 |
4,271 |
-1.18% |
1,335,000 |
2024/3/4 |
4,379 |
4,385 |
4,315 |
4,322 |
-1.59% |
1,164,700 |
2024/3/1 |
4,405 |
4,437 |
4,383 |
4,392 |
+0.34% |
1,439,700 |
2024/2/29 |
4,422 |
4,427 |
4,336 |
4,377 |
-1.02% |
1,931,300 |
2024/2/28 |
4,400 |
4,457 |
4,393 |
4,422 |
+0.27% |
1,217,400 |
2024/2/27 |
4,409 |
4,438 |
4,371 |
4,410 |
+0.23% |
1,281,100 |
2024/2/26 |
4,430 |
4,456 |
4,400 |
4,400 |
+0.00% |
1,568,300 |
2024/2/22 |
4,419 |
4,471 |
4,393 |
4,400 |
-0.77% |
1,930,000 |
2024/2/21 |
4,500 |
4,515 |
4,421 |
4,434 |
-0.89% |
1,134,000 |
2024/2/20 |
4,500 |
4,528 |
4,465 |
4,474 |
+0.72% |
1,398,900 |
2024/2/19 |
4,358 |
4,458 |
4,355 |
4,442 |
+2.37% |
1,206,500 |
2024/2/16 |
4,398 |
4,415 |
4,313 |
4,339 |
-0.41% |
2,113,400 |
2024/2/15 |
4,420 |
4,429 |
4,340 |
4,357 |
-2.29% |
2,513,300 |
2024/2/14 |
4,438 |
4,503 |
4,404 |
4,459 |
-1.57% |
3,042,700 |
2024/2/13 |
4,752 |
4,767 |
4,455 |
4,530 |
-4.63% |
4,626,400 |
2024/2/9 |
4,700 |
4,763 |
4,675 |
4,750 |
+0.68% |
1,036,700 |
2024/2/8 |
4,711 |
4,755 |
4,655 |
4,718 |
-0.32% |
1,271,400 |
2024/2/7 |
4,753 |
4,774 |
4,714 |
4,733 |
-0.55% |
963,200 |
2024/2/6 |
4,752 |
4,798 |
4,750 |
4,759 |
+0.15% |
899,700 |
2024/2/5 |
4,797 |
4,798 |
4,742 |
4,752 |
-0.19% |
917,700 |
2024/2/2 |
4,811 |
4,815 |
4,748 |
4,761 |
-0.31% |
1,031,900 |
2024/2/1 |
4,790 |
4,820 |
4,754 |
4,776 |
-0.06% |
1,257,300 |
2024/1/31 |
4,821 |
4,878 |
4,701 |
4,779 |
-0.85% |
2,018,100 |
2024/1/30 |
4,863 |
4,913 |
4,820 |
4,820 |
-0.04% |
885,100 |
2024/1/29 |
4,798 |
4,854 |
4,771 |
4,822 |
+0.10% |
1,141,300 |
|