日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,165 |
4,233 |
4,143 |
4,161 |
+0.60% |
1,361,700 |
2024/7/25 |
4,273 |
4,277 |
4,136 |
4,136 |
-4.77% |
1,233,500 |
2024/7/24 |
4,446 |
4,461 |
4,340 |
4,343 |
-3.49% |
1,097,200 |
2024/7/23 |
4,550 |
4,570 |
4,485 |
4,500 |
-1.25% |
702,800 |
2024/7/22 |
4,589 |
4,621 |
4,539 |
4,557 |
-1.38% |
782,700 |
2024/7/19 |
4,650 |
4,660 |
4,565 |
4,621 |
-0.73% |
812,700 |
2024/7/18 |
4,676 |
4,755 |
4,646 |
4,655 |
-1.75% |
948,400 |
2024/7/17 |
4,634 |
4,805 |
4,626 |
4,738 |
+4.38% |
1,830,000 |
2024/7/16 |
4,508 |
4,558 |
4,463 |
4,539 |
+2.30% |
1,064,900 |
2024/7/12 |
4,470 |
4,496 |
4,430 |
4,437 |
-1.79% |
1,118,100 |
2024/7/11 |
4,450 |
4,539 |
4,410 |
4,518 |
+2.73% |
1,008,400 |
2024/7/10 |
4,434 |
4,450 |
4,373 |
4,398 |
-1.85% |
933,600 |
2024/7/9 |
4,521 |
4,531 |
4,431 |
4,481 |
-1.06% |
831,300 |
2024/7/8 |
4,537 |
4,569 |
4,520 |
4,529 |
-0.18% |
829,300 |
2024/7/5 |
4,572 |
4,582 |
4,505 |
4,537 |
-0.35% |
732,000 |
2024/7/4 |
4,499 |
4,556 |
4,478 |
4,553 |
+2.18% |
789,900 |
2024/7/3 |
4,460 |
4,502 |
4,438 |
4,456 |
+0.09% |
870,700 |
2024/7/2 |
4,386 |
4,455 |
4,371 |
4,452 |
+1.11% |
890,900 |
2024/7/1 |
4,349 |
4,416 |
4,341 |
4,403 |
+2.21% |
1,067,200 |
2024/6/28 |
4,289 |
4,324 |
4,285 |
4,308 |
+0.68% |
946,200 |
2024/6/27 |
4,250 |
4,335 |
4,222 |
4,279 |
+0.33% |
1,987,900 |
2024/6/26 |
4,270 |
4,301 |
4,217 |
4,265 |
-0.12% |
1,024,700 |
2024/6/25 |
4,230 |
4,270 |
4,215 |
4,270 |
+2.28% |
992,500 |
2024/6/24 |
4,125 |
4,207 |
4,125 |
4,175 |
+1.38% |
894,000 |
2024/6/21 |
4,110 |
4,142 |
4,104 |
4,118 |
+0.78% |
977,300 |
2024/6/20 |
4,086 |
4,107 |
4,036 |
4,086 |
+0.32% |
835,900 |
2024/6/19 |
4,086 |
4,115 |
4,070 |
4,073 |
+0.62% |
851,300 |
2024/6/18 |
4,039 |
4,048 |
4,018 |
4,048 |
+1.33% |
616,500 |
2024/6/17 |
4,104 |
4,108 |
3,994 |
3,995 |
-3.57% |
810,300 |
2024/6/14 |
4,094 |
4,175 |
4,072 |
4,143 |
+1.22% |
1,135,100 |
2024/6/13 |
4,171 |
4,175 |
4,074 |
4,093 |
-1.42% |
570,700 |
2024/6/12 |
4,183 |
4,183 |
4,128 |
4,152 |
-0.81% |
619,700 |
2024/6/11 |
4,222 |
4,243 |
4,168 |
4,186 |
-0.10% |
731,500 |
2024/6/10 |
4,125 |
4,200 |
4,125 |
4,190 |
+1.70% |
498,200 |
2024/6/7 |
4,108 |
4,146 |
4,098 |
4,120 |
+0.27% |
547,200 |
2024/6/6 |
4,160 |
4,165 |
4,092 |
4,109 |
-0.34% |
553,100 |
2024/6/5 |
4,152 |
4,169 |
4,114 |
4,123 |
-2.34% |
972,700 |
2024/6/4 |
4,250 |
4,272 |
4,197 |
4,222 |
-1.86% |
806,100 |
2024/6/3 |
4,310 |
4,331 |
4,284 |
4,302 |
+1.22% |
766,500 |
2024/5/31 |
4,183 |
4,266 |
4,175 |
4,250 |
+1.99% |
1,226,100 |
2024/5/30 |
4,176 |
4,192 |
4,119 |
4,167 |
-1.40% |
953,700 |
2024/5/29 |
4,265 |
4,331 |
4,226 |
4,226 |
-1.22% |
829,000 |
2024/5/28 |
4,326 |
4,334 |
4,276 |
4,278 |
-1.38% |
790,000 |
2024/5/27 |
4,325 |
4,342 |
4,310 |
4,338 |
-0.18% |
522,700 |
2024/5/24 |
4,300 |
4,382 |
4,298 |
4,346 |
-1.20% |
641,600 |
2024/5/23 |
4,384 |
4,407 |
4,340 |
4,399 |
+0.46% |
624,100 |
2024/5/22 |
4,450 |
4,471 |
4,379 |
4,379 |
-2.84% |
787,800 |
2024/5/21 |
4,526 |
4,551 |
4,505 |
4,507 |
-0.29% |
513,000 |
2024/5/20 |
4,448 |
4,539 |
4,429 |
4,520 |
+2.08% |
835,200 |
2024/5/17 |
4,367 |
4,431 |
4,350 |
4,428 |
-0.07% |
929,900 |
2024/5/16 |
4,492 |
4,504 |
4,393 |
4,431 |
-1.82% |
796,600 |
2024/5/15 |
4,543 |
4,557 |
4,497 |
4,513 |
+0.40% |
707,700 |
2024/5/14 |
4,506 |
4,520 |
4,428 |
4,495 |
-0.02% |
638,000 |
2024/5/13 |
4,464 |
4,508 |
4,441 |
4,496 |
-0.40% |
579,400 |
2024/5/10 |
4,549 |
4,601 |
4,503 |
4,514 |
+0.67% |
1,064,600 |
2024/5/9 |
4,444 |
4,525 |
4,425 |
4,484 |
+1.26% |
642,200 |
2024/5/8 |
4,521 |
4,523 |
4,402 |
4,428 |
-1.77% |
956,900 |
2024/5/7 |
4,500 |
4,520 |
4,414 |
4,508 |
+1.74% |
1,143,700 |
2024/5/2 |
4,408 |
4,459 |
4,392 |
4,431 |
-0.14% |
681,500 |
2024/5/1 |
4,457 |
4,466 |
4,403 |
4,437 |
-2.23% |
1,008,900 |
2024/4/30 |
4,505 |
4,560 |
4,457 |
4,538 |
+3.96% |
1,576,500 |
2024/4/26 |
4,398 |
4,424 |
4,290 |
4,365 |
-0.66% |
1,418,600 |
2024/4/25 |
4,590 |
4,690 |
4,380 |
4,394 |
-5.67% |
2,401,800 |
2024/4/24 |
4,572 |
4,664 |
4,566 |
4,658 |
+2.44% |
987,600 |
2024/4/23 |
4,564 |
4,600 |
4,532 |
4,547 |
+0.60% |
786,500 |
2024/4/22 |
4,554 |
4,575 |
4,470 |
4,520 |
+0.80% |
825,000 |
2024/4/19 |
4,500 |
4,530 |
4,425 |
4,484 |
-1.88% |
798,500 |
2024/4/18 |
4,520 |
4,615 |
4,500 |
4,570 |
+0.68% |
644,100 |
2024/4/17 |
4,671 |
4,673 |
4,531 |
4,539 |
-2.24% |
894,600 |
2024/4/16 |
4,800 |
4,829 |
4,627 |
4,643 |
-3.89% |
946,000 |
2024/4/15 |
4,756 |
4,831 |
4,716 |
4,831 |
+0.12% |
728,700 |
2024/4/12 |
4,881 |
4,900 |
4,825 |
4,825 |
-0.29% |
892,400 |
2024/4/11 |
4,720 |
4,859 |
4,720 |
4,839 |
+1.70% |
982,500 |
2024/4/10 |
4,731 |
4,771 |
4,708 |
4,758 |
-0.21% |
666,700 |
2024/4/9 |
4,725 |
4,777 |
4,711 |
4,768 |
+0.00% |
793,100 |
2024/4/8 |
4,726 |
4,785 |
4,709 |
4,768 |
+1.75% |
658,200 |
2024/4/5 |
4,645 |
4,707 |
4,623 |
4,686 |
-1.49% |
1,043,000 |
2024/4/4 |
4,739 |
4,795 |
4,707 |
4,757 |
+1.84% |
1,091,900 |
2024/4/3 |
4,605 |
4,689 |
4,544 |
4,671 |
+2.10% |
1,161,200 |
2024/4/2 |
4,613 |
4,684 |
4,536 |
4,575 |
-0.26% |
1,183,400 |
2024/4/1 |
4,589 |
4,670 |
4,550 |
4,587 |
+1.50% |
1,348,800 |
2024/3/29 |
4,578 |
4,583 |
4,515 |
4,519 |
-0.64% |
1,231,800 |
2024/3/28 |
4,587 |
4,615 |
4,536 |
4,548 |
-2.42% |
1,046,500 |
2024/3/27 |
4,644 |
4,695 |
4,590 |
4,661 |
+1.24% |
880,400 |
2024/3/26 |
4,553 |
4,627 |
4,535 |
4,604 |
+1.12% |
628,000 |
2024/3/25 |
4,560 |
4,597 |
4,551 |
4,553 |
-1.66% |
681,600 |
2024/3/22 |
4,636 |
4,679 |
4,609 |
4,630 |
-0.02% |
985,900 |
2024/3/21 |
4,682 |
4,728 |
4,577 |
4,631 |
+1.96% |
1,013,100 |
2024/3/19 |
4,505 |
4,571 |
4,463 |
4,542 |
+1.41% |
905,400 |
2024/3/18 |
4,364 |
4,492 |
4,354 |
4,479 |
+3.85% |
1,085,400 |
2024/3/15 |
4,198 |
4,350 |
4,198 |
4,313 |
+1.84% |
1,140,300 |
2024/3/14 |
4,195 |
4,257 |
4,151 |
4,235 |
+1.03% |
819,200 |
2024/3/13 |
4,267 |
4,328 |
4,161 |
4,192 |
-0.85% |
887,300 |
2024/3/12 |
4,210 |
4,236 |
4,151 |
4,228 |
+0.05% |
711,100 |
2024/3/11 |
4,351 |
4,364 |
4,182 |
4,226 |
-4.41% |
1,024,000 |
2024/3/8 |
4,500 |
4,500 |
4,381 |
4,421 |
-0.72% |
1,173,600 |
2024/3/7 |
4,578 |
4,614 |
4,428 |
4,453 |
-2.41% |
968,900 |
2024/3/6 |
4,498 |
4,573 |
4,464 |
4,563 |
+0.88% |
960,700 |
2024/3/5 |
4,444 |
4,530 |
4,418 |
4,523 |
+2.75% |
1,100,600 |
2024/3/4 |
4,412 |
4,441 |
4,376 |
4,402 |
+0.00% |
531,300 |
2024/3/1 |
4,338 |
4,430 |
4,329 |
4,402 |
+1.80% |
960,900 |
2024/2/29 |
4,347 |
4,347 |
4,252 |
4,324 |
+0.05% |
1,011,200 |
2024/2/28 |
4,296 |
4,390 |
4,286 |
4,322 |
+2.20% |
1,422,300 |
2024/2/27 |
4,200 |
4,241 |
4,188 |
4,229 |
+0.76% |
559,800 |
2024/2/26 |
4,235 |
4,253 |
4,171 |
4,197 |
+0.14% |
736,300 |
2024/2/22 |
4,180 |
4,205 |
4,148 |
4,191 |
+0.65% |
821,700 |
2024/2/21 |
4,168 |
4,203 |
4,142 |
4,164 |
-1.54% |
750,100 |
2024/2/20 |
4,216 |
4,264 |
4,207 |
4,229 |
+0.24% |
680,400 |
2024/2/19 |
4,186 |
4,219 |
4,158 |
4,219 |
+0.43% |
697,900 |
2024/2/16 |
4,237 |
4,252 |
4,184 |
4,201 |
+0.82% |
858,600 |
2024/2/15 |
4,235 |
4,264 |
4,134 |
4,167 |
+1.02% |
1,077,400 |
2024/2/14 |
4,187 |
4,187 |
4,107 |
4,125 |
-1.53% |
772,400 |
2024/2/13 |
4,190 |
4,211 |
4,114 |
4,189 |
+0.02% |
987,100 |
2024/2/9 |
4,246 |
4,269 |
4,175 |
4,188 |
-1.81% |
1,049,200 |
2024/2/8 |
4,230 |
4,289 |
4,212 |
4,265 |
+0.90% |
948,700 |
2024/2/7 |
4,187 |
4,286 |
4,173 |
4,227 |
+0.38% |
970,700 |
2024/2/6 |
4,197 |
4,255 |
4,186 |
4,211 |
+0.24% |
1,396,200 |
2024/2/5 |
4,134 |
4,247 |
4,118 |
4,201 |
+3.35% |
1,539,000 |
2024/2/2 |
4,078 |
4,089 |
4,031 |
4,065 |
+0.44% |
930,400 |
2024/2/1 |
4,151 |
4,151 |
4,012 |
4,047 |
-4.42% |
2,351,800 |
2024/1/31 |
3,961 |
4,234 |
3,955 |
4,234 |
+6.89% |
2,587,100 |
2024/1/30 |
3,975 |
4,029 |
3,947 |
3,961 |
+0.28% |
1,406,200 |
2024/1/29 |
3,947 |
4,062 |
3,942 |
3,950 |
-3.59% |
3,210,100 |
|