日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,782 |
3,849 |
3,742 |
3,786 |
-0.60% |
664,000 |
2024/7/25 |
3,890 |
3,890 |
3,796 |
3,809 |
-5.25% |
923,100 |
2024/7/24 |
4,014 |
4,086 |
4,009 |
4,020 |
-1.08% |
443,500 |
2024/7/23 |
4,098 |
4,110 |
4,030 |
4,064 |
+0.82% |
634,600 |
2024/7/22 |
4,100 |
4,120 |
4,020 |
4,031 |
-2.66% |
673,100 |
2024/7/19 |
4,100 |
4,172 |
4,075 |
4,141 |
+1.79% |
550,200 |
2024/7/18 |
4,058 |
4,137 |
4,034 |
4,068 |
-4.53% |
1,355,200 |
2024/7/17 |
4,403 |
4,422 |
4,261 |
4,261 |
-3.86% |
971,900 |
2024/7/16 |
4,448 |
4,497 |
4,402 |
4,432 |
+1.00% |
975,900 |
2024/7/12 |
4,473 |
4,475 |
4,340 |
4,388 |
-3.84% |
966,300 |
2024/7/11 |
4,662 |
4,685 |
4,563 |
4,563 |
-0.65% |
906,900 |
2024/7/10 |
4,510 |
4,593 |
4,457 |
4,593 |
+1.91% |
809,300 |
2024/7/9 |
4,355 |
4,521 |
4,351 |
4,507 |
+4.94% |
953,700 |
2024/7/8 |
4,234 |
4,322 |
4,215 |
4,295 |
+1.66% |
570,700 |
2024/7/5 |
4,271 |
4,302 |
4,181 |
4,225 |
-1.74% |
791,000 |
2024/7/4 |
4,320 |
4,355 |
4,284 |
4,300 |
-0.14% |
438,100 |
2024/7/3 |
4,273 |
4,380 |
4,245 |
4,306 |
+0.89% |
778,700 |
2024/7/2 |
4,262 |
4,276 |
4,200 |
4,268 |
-0.61% |
833,700 |
2024/7/1 |
4,380 |
4,380 |
4,272 |
4,294 |
-1.56% |
467,500 |
2024/6/28 |
4,331 |
4,420 |
4,318 |
4,362 |
+0.30% |
527,200 |
2024/6/27 |
4,376 |
4,415 |
4,349 |
4,349 |
-2.53% |
393,500 |
2024/6/26 |
4,340 |
4,462 |
4,287 |
4,462 |
+4.25% |
797,200 |
2024/6/25 |
4,277 |
4,312 |
4,224 |
4,280 |
-2.95% |
936,000 |
2024/6/24 |
4,386 |
4,498 |
4,380 |
4,410 |
-0.77% |
740,700 |
2024/6/21 |
4,458 |
4,470 |
4,395 |
4,444 |
+0.20% |
642,800 |
2024/6/20 |
4,449 |
4,467 |
4,351 |
4,435 |
+0.18% |
791,300 |
2024/6/19 |
4,419 |
4,501 |
4,397 |
4,427 |
+0.00% |
570,100 |
2024/6/18 |
4,480 |
4,501 |
4,383 |
4,427 |
-1.07% |
663,300 |
2024/6/17 |
4,505 |
4,514 |
4,450 |
4,475 |
-0.38% |
604,300 |
2024/6/14 |
4,445 |
4,526 |
4,416 |
4,492 |
+0.58% |
812,300 |
2024/6/13 |
4,500 |
4,575 |
4,458 |
4,466 |
+0.07% |
912,300 |
2024/6/12 |
4,387 |
4,527 |
4,353 |
4,463 |
+3.00% |
1,410,000 |
2024/6/11 |
4,249 |
4,410 |
4,248 |
4,333 |
+2.75% |
1,149,500 |
2024/6/10 |
4,059 |
4,221 |
4,059 |
4,217 |
+5.08% |
857,200 |
2024/6/7 |
4,026 |
4,097 |
3,990 |
4,013 |
-0.57% |
336,300 |
2024/6/6 |
4,056 |
4,083 |
4,013 |
4,036 |
+2.83% |
818,700 |
2024/6/5 |
3,930 |
3,985 |
3,916 |
3,925 |
-1.16% |
676,400 |
2024/6/4 |
4,055 |
4,057 |
3,960 |
3,971 |
-3.26% |
960,700 |
2024/6/3 |
4,100 |
4,111 |
4,063 |
4,105 |
+0.12% |
517,000 |
2024/5/31 |
4,091 |
4,108 |
4,035 |
4,100 |
+0.02% |
770,600 |
2024/5/30 |
4,134 |
4,152 |
4,053 |
4,099 |
-2.50% |
624,500 |
2024/5/29 |
4,208 |
4,308 |
4,193 |
4,204 |
+0.26% |
555,200 |
2024/5/28 |
4,227 |
4,283 |
4,180 |
4,193 |
-0.40% |
551,700 |
2024/5/27 |
4,265 |
4,267 |
4,188 |
4,210 |
+0.14% |
406,300 |
2024/5/24 |
4,201 |
4,265 |
4,177 |
4,204 |
-1.87% |
668,100 |
2024/5/23 |
4,373 |
4,373 |
4,267 |
4,284 |
+1.20% |
808,700 |
2024/5/22 |
4,305 |
4,310 |
4,189 |
4,233 |
-0.89% |
797,700 |
2024/5/21 |
4,448 |
4,456 |
4,266 |
4,271 |
-2.20% |
544,800 |
2024/5/20 |
4,340 |
4,438 |
4,330 |
4,367 |
+1.68% |
727,200 |
2024/5/17 |
4,298 |
4,341 |
4,240 |
4,295 |
-0.44% |
588,200 |
2024/5/16 |
4,251 |
4,385 |
4,245 |
4,314 |
+5.50% |
2,343,600 |
2024/5/15 |
3,980 |
4,120 |
3,913 |
4,089 |
+4.02% |
1,715,900 |
2024/5/14 |
4,154 |
4,179 |
3,857 |
3,931 |
-11.34% |
3,804,500 |
2024/5/13 |
4,337 |
4,460 |
4,316 |
4,434 |
+2.92% |
1,332,600 |
2024/5/10 |
4,256 |
4,330 |
4,236 |
4,308 |
+0.70% |
664,900 |
2024/5/9 |
4,279 |
4,348 |
4,245 |
4,278 |
-0.67% |
505,900 |
2024/5/8 |
4,265 |
4,342 |
4,242 |
4,307 |
+0.51% |
597,500 |
2024/5/7 |
4,250 |
4,304 |
4,229 |
4,285 |
+2.93% |
670,100 |
2024/5/2 |
4,126 |
4,184 |
4,110 |
4,163 |
-0.62% |
240,400 |
2024/5/1 |
4,170 |
4,215 |
4,122 |
4,189 |
-0.88% |
501,100 |
2024/4/30 |
4,230 |
4,264 |
4,164 |
4,226 |
+1.08% |
601,300 |
2024/4/26 |
4,170 |
4,192 |
4,093 |
4,181 |
+1.98% |
652,000 |
2024/4/25 |
4,122 |
4,190 |
4,098 |
4,100 |
-2.10% |
535,500 |
2024/4/24 |
4,160 |
4,222 |
4,150 |
4,188 |
+3.59% |
794,600 |
2024/4/23 |
4,150 |
4,178 |
3,982 |
4,043 |
-0.05% |
931,600 |
2024/4/22 |
4,096 |
4,114 |
3,965 |
4,045 |
-2.32% |
1,308,800 |
2024/4/19 |
4,274 |
4,310 |
4,018 |
4,141 |
-5.41% |
1,602,800 |
2024/4/18 |
4,235 |
4,388 |
4,168 |
4,378 |
+2.89% |
1,170,400 |
2024/4/17 |
4,280 |
4,371 |
4,243 |
4,255 |
+2.78% |
1,748,900 |
2024/4/16 |
4,142 |
4,212 |
4,107 |
4,140 |
-2.59% |
1,017,500 |
2024/4/15 |
4,183 |
4,250 |
4,159 |
4,250 |
-0.49% |
848,400 |
2024/4/12 |
4,287 |
4,345 |
4,227 |
4,271 |
+0.28% |
761,000 |
2024/4/11 |
4,227 |
4,308 |
4,195 |
4,259 |
-0.88% |
690,100 |
2024/4/10 |
4,330 |
4,381 |
4,291 |
4,297 |
+0.51% |
697,400 |
2024/4/9 |
4,300 |
4,324 |
4,261 |
4,275 |
-0.16% |
801,800 |
2024/4/8 |
4,340 |
4,373 |
4,245 |
4,282 |
+0.00% |
631,800 |
2024/4/5 |
4,260 |
4,287 |
4,193 |
4,282 |
-1.68% |
1,092,900 |
2024/4/4 |
4,425 |
4,447 |
4,332 |
4,355 |
-0.05% |
820,000 |
2024/4/3 |
4,350 |
4,421 |
4,320 |
4,357 |
-1.16% |
811,500 |
2024/4/2 |
4,410 |
4,439 |
4,354 |
4,408 |
+0.69% |
615,300 |
2024/4/1 |
4,600 |
4,600 |
4,290 |
4,378 |
-4.39% |
1,630,800 |
2024/3/29 |
4,589 |
4,589 |
4,525 |
4,579 |
+0.48% |
340,300 |
2024/3/28 |
4,570 |
4,604 |
4,530 |
4,557 |
-0.59% |
407,000 |
2024/3/27 |
4,580 |
4,641 |
4,560 |
4,584 |
-0.91% |
539,100 |
2024/3/26 |
4,557 |
4,685 |
4,551 |
4,626 |
+1.72% |
611,000 |
2024/3/25 |
4,610 |
4,641 |
4,548 |
4,548 |
-1.13% |
563,100 |
2024/3/22 |
4,648 |
4,677 |
4,555 |
4,600 |
-0.13% |
843,700 |
2024/3/21 |
4,500 |
4,636 |
4,497 |
4,606 |
+3.97% |
1,190,400 |
2024/3/19 |
4,396 |
4,430 |
4,342 |
4,430 |
-0.38% |
983,000 |
2024/3/18 |
4,327 |
4,447 |
4,310 |
4,447 |
+3.20% |
730,800 |
2024/3/15 |
4,275 |
4,339 |
4,250 |
4,309 |
-1.51% |
1,096,600 |
2024/3/14 |
4,388 |
4,434 |
4,332 |
4,375 |
-1.33% |
642,100 |
2024/3/13 |
4,600 |
4,600 |
4,399 |
4,434 |
-0.89% |
1,003,500 |
2024/3/12 |
4,266 |
4,486 |
4,256 |
4,474 |
+3.18% |
1,190,500 |
2024/3/11 |
4,281 |
4,362 |
4,231 |
4,336 |
-3.00% |
1,383,500 |
2024/3/8 |
4,437 |
4,543 |
4,436 |
4,470 |
+0.70% |
1,253,300 |
2024/3/7 |
4,667 |
4,689 |
4,417 |
4,439 |
-5.05% |
2,201,700 |
2024/3/6 |
4,538 |
4,693 |
4,538 |
4,675 |
-0.06% |
1,248,300 |
2024/3/5 |
4,664 |
4,734 |
4,605 |
4,678 |
-0.28% |
1,210,500 |
2024/3/4 |
4,850 |
4,871 |
4,660 |
4,691 |
-0.38% |
1,864,600 |
2024/3/1 |
4,606 |
4,720 |
4,553 |
4,709 |
+2.21% |
1,109,300 |
2024/2/29 |
4,520 |
4,607 |
4,486 |
4,607 |
+0.88% |
830,200 |
2024/2/28 |
4,499 |
4,627 |
4,473 |
4,567 |
+0.84% |
983,600 |
2024/2/27 |
4,518 |
4,557 |
4,467 |
4,529 |
+0.64% |
1,025,200 |
2024/2/26 |
4,515 |
4,671 |
4,500 |
4,500 |
+2.86% |
2,537,400 |
2024/2/22 |
4,351 |
4,390 |
4,276 |
4,375 |
+5.65% |
1,423,300 |
2024/2/21 |
4,093 |
4,161 |
4,035 |
4,141 |
-0.53% |
934,600 |
2024/2/20 |
4,072 |
4,200 |
4,058 |
4,163 |
+0.56% |
1,001,600 |
2024/2/19 |
4,250 |
4,250 |
4,092 |
4,140 |
-1.26% |
739,700 |
2024/2/16 |
4,289 |
4,340 |
4,075 |
4,193 |
+0.70% |
1,416,300 |
2024/2/15 |
4,245 |
4,245 |
4,079 |
4,164 |
+2.79% |
1,476,000 |
2024/2/14 |
3,879 |
4,156 |
3,801 |
4,051 |
+10.41% |
2,740,000 |
2024/2/13 |
3,630 |
3,698 |
3,611 |
3,669 |
+4.03% |
1,178,900 |
2024/2/9 |
3,538 |
3,559 |
3,503 |
3,527 |
-0.90% |
552,900 |
2024/2/8 |
3,560 |
3,588 |
3,514 |
3,559 |
+1.14% |
590,200 |
2024/2/7 |
3,451 |
3,537 |
3,437 |
3,519 |
+0.95% |
564,500 |
2024/2/6 |
3,501 |
3,578 |
3,479 |
3,486 |
+1.51% |
929,700 |
2024/2/5 |
3,470 |
3,472 |
3,390 |
3,434 |
-0.43% |
573,400 |
2024/2/2 |
3,441 |
3,475 |
3,405 |
3,449 |
+1.23% |
656,800 |
2024/2/1 |
3,358 |
3,415 |
3,358 |
3,407 |
+0.12% |
393,900 |
2024/1/31 |
3,345 |
3,403 |
3,320 |
3,403 |
-0.35% |
506,900 |
2024/1/30 |
3,379 |
3,439 |
3,376 |
3,415 |
+1.13% |
372,400 |
2024/1/29 |
3,391 |
3,417 |
3,346 |
3,377 |
-0.24% |
535,800 |
|