| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
3,950 |
3,993 |
3,909 |
3,946 |
-0.48% |
169,200 |
| 2024/7/25 |
3,923 |
4,022 |
3,906 |
3,965 |
+1.07% |
289,900 |
| 2024/7/24 |
3,950 |
3,960 |
3,915 |
3,923 |
-1.58% |
132,400 |
| 2024/7/23 |
3,990 |
4,040 |
3,971 |
3,986 |
+0.38% |
157,400 |
| 2024/7/22 |
4,032 |
4,073 |
3,970 |
3,971 |
-1.32% |
168,900 |
| 2024/7/19 |
4,065 |
4,093 |
3,970 |
4,024 |
-1.88% |
272,700 |
| 2024/7/18 |
3,984 |
4,122 |
3,984 |
4,101 |
+3.09% |
382,800 |
| 2024/7/17 |
3,902 |
3,994 |
3,902 |
3,978 |
+2.10% |
216,500 |
| 2024/7/16 |
3,840 |
3,913 |
3,840 |
3,896 |
+0.91% |
208,500 |
| 2024/7/12 |
3,882 |
3,925 |
3,840 |
3,861 |
-0.54% |
194,600 |
| 2024/7/11 |
3,886 |
3,932 |
3,857 |
3,882 |
+1.09% |
202,500 |
| 2024/7/10 |
3,860 |
3,881 |
3,836 |
3,840 |
-0.95% |
178,000 |
| 2024/7/9 |
3,840 |
3,906 |
3,840 |
3,877 |
+0.81% |
129,300 |
| 2024/7/8 |
3,850 |
3,895 |
3,812 |
3,846 |
-0.23% |
167,500 |
| 2024/7/5 |
3,905 |
3,943 |
3,855 |
3,855 |
-1.10% |
193,400 |
| 2024/7/4 |
3,902 |
3,939 |
3,871 |
3,898 |
-0.43% |
140,900 |
| 2024/7/3 |
3,890 |
3,930 |
3,887 |
3,915 |
-0.05% |
187,700 |
| 2024/7/2 |
3,869 |
3,932 |
3,869 |
3,917 |
+1.11% |
221,600 |
| 2024/7/1 |
3,932 |
3,941 |
3,869 |
3,874 |
-0.74% |
270,600 |
| 2024/6/28 |
3,880 |
3,920 |
3,867 |
3,903 |
+0.21% |
280,600 |
| 2024/6/27 |
3,896 |
3,924 |
3,885 |
3,895 |
-0.64% |
215,500 |
| 2024/6/26 |
3,969 |
3,969 |
3,894 |
3,920 |
-0.71% |
325,800 |
| 2024/6/25 |
3,931 |
3,975 |
3,912 |
3,948 |
+1.15% |
148,000 |
| 2024/6/24 |
3,943 |
3,953 |
3,877 |
3,903 |
-1.24% |
267,200 |
| 2024/6/21 |
3,975 |
4,008 |
3,952 |
3,952 |
+0.46% |
681,200 |
| 2024/6/20 |
3,922 |
3,944 |
3,892 |
3,934 |
-0.63% |
194,000 |
| 2024/6/19 |
3,920 |
3,982 |
3,920 |
3,959 |
+0.76% |
168,100 |
| 2024/6/18 |
4,030 |
4,058 |
3,902 |
3,929 |
-2.63% |
223,300 |
| 2024/6/17 |
4,092 |
4,102 |
4,022 |
4,035 |
-0.91% |
292,400 |
| 2024/6/14 |
3,934 |
4,078 |
3,934 |
4,072 |
+3.69% |
338,400 |
| 2024/6/13 |
3,978 |
3,994 |
3,904 |
3,927 |
-1.73% |
174,800 |
| 2024/6/12 |
4,035 |
4,094 |
3,994 |
3,996 |
-0.15% |
223,000 |
| 2024/6/11 |
4,049 |
4,071 |
3,993 |
4,002 |
+0.00% |
349,800 |
| 2024/6/10 |
3,898 |
4,044 |
3,898 |
4,002 |
+3.12% |
205,100 |
| 2024/6/7 |
3,943 |
4,009 |
3,865 |
3,881 |
-1.42% |
387,900 |
| 2024/6/6 |
3,888 |
3,937 |
3,855 |
3,937 |
+0.66% |
360,500 |
| 2024/6/5 |
3,935 |
3,988 |
3,898 |
3,911 |
-0.48% |
261,800 |
| 2024/6/4 |
3,960 |
3,997 |
3,875 |
3,930 |
-1.80% |
222,700 |
| 2024/6/3 |
4,100 |
4,152 |
4,002 |
4,002 |
-2.96% |
338,000 |
| 2024/5/31 |
4,000 |
4,225 |
3,952 |
4,124 |
+5.28% |
1,299,900 |
| 2024/5/30 |
3,832 |
3,920 |
3,818 |
3,917 |
+1.61% |
323,600 |
| 2024/5/29 |
3,819 |
3,871 |
3,812 |
3,855 |
+1.15% |
277,100 |
| 2024/5/28 |
3,773 |
3,826 |
3,770 |
3,811 |
+1.22% |
221,000 |
| 2024/5/27 |
3,836 |
3,842 |
3,706 |
3,765 |
-1.88% |
421,400 |
| 2024/5/24 |
3,770 |
3,869 |
3,766 |
3,837 |
+0.55% |
174,300 |
| 2024/5/23 |
3,820 |
3,828 |
3,757 |
3,816 |
-0.31% |
207,200 |
| 2024/5/22 |
3,835 |
3,854 |
3,791 |
3,828 |
-0.18% |
198,600 |
| 2024/5/21 |
3,857 |
3,888 |
3,825 |
3,835 |
-0.62% |
196,900 |
| 2024/5/20 |
3,860 |
3,883 |
3,835 |
3,859 |
+0.10% |
193,600 |
| 2024/5/17 |
3,832 |
3,869 |
3,822 |
3,855 |
+0.47% |
177,800 |
| 2024/5/16 |
3,840 |
3,869 |
3,786 |
3,837 |
-0.08% |
287,800 |
| 2024/5/15 |
3,877 |
3,900 |
3,795 |
3,840 |
-1.31% |
257,800 |
| 2024/5/14 |
3,964 |
3,985 |
3,849 |
3,891 |
-1.99% |
245,000 |
| 2024/5/13 |
4,030 |
4,046 |
3,956 |
3,970 |
-1.49% |
168,500 |
| 2024/5/10 |
4,049 |
4,052 |
3,993 |
4,030 |
+0.32% |
224,200 |
| 2024/5/9 |
3,976 |
4,018 |
3,925 |
4,017 |
-0.72% |
269,300 |
| 2024/5/8 |
4,005 |
4,046 |
3,978 |
4,046 |
+1.33% |
289,400 |
| 2024/5/7 |
4,037 |
4,046 |
3,970 |
3,993 |
-1.99% |
313,200 |
| 2024/5/2 |
4,080 |
4,128 |
4,024 |
4,074 |
+0.34% |
414,200 |
| 2024/5/1 |
4,027 |
4,099 |
3,981 |
4,060 |
+0.25% |
386,800 |
| 2024/4/30 |
4,160 |
4,165 |
4,001 |
4,050 |
-2.06% |
598,400 |
| 2024/4/26 |
3,766 |
4,151 |
3,766 |
4,135 |
+8.39% |
1,443,900 |
| 2024/4/25 |
3,808 |
3,937 |
3,737 |
3,815 |
+1.73% |
1,459,700 |
| 2024/4/24 |
3,782 |
3,803 |
3,717 |
3,750 |
-0.87% |
638,300 |
| 2024/4/23 |
3,780 |
3,825 |
3,777 |
3,783 |
+1.29% |
473,600 |
| 2024/4/22 |
3,654 |
3,738 |
3,651 |
3,735 |
+4.21% |
253,700 |
| 2024/4/19 |
3,586 |
3,626 |
3,550 |
3,584 |
-1.16% |
224,200 |
| 2024/4/18 |
3,597 |
3,626 |
3,565 |
3,626 |
+0.83% |
194,000 |
| 2024/4/17 |
3,665 |
3,697 |
3,541 |
3,596 |
-1.32% |
344,900 |
| 2024/4/16 |
3,672 |
3,693 |
3,627 |
3,644 |
-1.09% |
278,500 |
| 2024/4/15 |
3,604 |
3,728 |
3,591 |
3,684 |
+1.46% |
276,700 |
| 2024/4/12 |
3,610 |
3,656 |
3,573 |
3,631 |
+1.51% |
305,000 |
| 2024/4/11 |
3,491 |
3,613 |
3,452 |
3,577 |
+1.10% |
259,900 |
| 2024/4/10 |
3,440 |
3,538 |
3,433 |
3,538 |
+3.03% |
319,500 |
| 2024/4/9 |
3,431 |
3,454 |
3,411 |
3,434 |
+0.59% |
193,200 |
| 2024/4/8 |
3,413 |
3,436 |
3,403 |
3,414 |
-0.35% |
236,100 |
| 2024/4/5 |
3,374 |
3,427 |
3,356 |
3,426 |
+0.50% |
260,800 |
| 2024/4/4 |
3,373 |
3,419 |
3,356 |
3,409 |
+2.00% |
259,700 |
| 2024/4/3 |
3,322 |
3,363 |
3,298 |
3,342 |
+0.36% |
410,000 |
| 2024/4/2 |
3,367 |
3,381 |
3,324 |
3,330 |
-1.07% |
343,800 |
| 2024/4/1 |
3,463 |
3,463 |
3,356 |
3,366 |
-2.83% |
311,100 |
| 2024/3/29 |
3,360 |
3,474 |
3,352 |
3,464 |
+3.62% |
499,200 |
| 2024/3/28 |
3,340 |
3,471 |
3,317 |
3,343 |
-0.24% |
656,900 |
| 2024/3/27 |
3,335 |
3,374 |
3,307 |
3,351 |
+1.24% |
305,800 |
| 2024/3/26 |
3,319 |
3,337 |
3,292 |
3,310 |
+0.36% |
148,700 |
| 2024/3/25 |
3,345 |
3,346 |
3,285 |
3,298 |
-2.28% |
277,400 |
| 2024/3/22 |
3,383 |
3,395 |
3,330 |
3,375 |
+1.81% |
339,800 |
| 2024/3/21 |
3,324 |
3,332 |
3,271 |
3,315 |
+1.47% |
335,900 |
| 2024/3/19 |
3,245 |
3,290 |
3,227 |
3,267 |
+1.37% |
213,600 |
| 2024/3/18 |
3,232 |
3,243 |
3,187 |
3,223 |
+0.75% |
236,600 |
| 2024/3/15 |
3,209 |
3,229 |
3,161 |
3,199 |
+0.57% |
612,900 |
| 2024/3/14 |
3,102 |
3,181 |
3,084 |
3,181 |
+2.18% |
319,500 |
| 2024/3/13 |
3,155 |
3,155 |
3,067 |
3,113 |
-1.27% |
251,600 |
| 2024/3/12 |
3,150 |
3,169 |
3,090 |
3,153 |
-0.16% |
336,000 |
| 2024/3/11 |
3,180 |
3,194 |
3,100 |
3,158 |
-2.26% |
384,400 |
| 2024/3/8 |
3,134 |
3,231 |
3,100 |
3,231 |
+3.59% |
628,300 |
| 2024/3/7 |
3,050 |
3,119 |
3,035 |
3,119 |
+3.35% |
449,200 |
| 2024/3/6 |
2,962 |
3,028 |
2,958 |
3,018 |
+1.77% |
253,200 |
| 2024/3/5 |
2,920 |
2,985.5 |
2,906.5 |
2,965.5 |
+1.28% |
356,500 |
| 2024/3/4 |
2,964 |
2,975 |
2,901 |
2,928 |
-2.56% |
504,400 |
| 2024/3/1 |
2,996.5 |
3,035 |
2,994 |
3,005 |
+0.07% |
208,500 |
| 2024/2/29 |
3,028 |
3,028 |
2,976.5 |
3,003 |
-1.28% |
289,600 |
| 2024/2/28 |
3,020 |
3,069 |
3,014 |
3,042 |
+1.81% |
306,500 |
| 2024/2/27 |
2,965 |
3,012 |
2,947.5 |
2,988 |
+2.42% |
434,400 |
| 2024/2/26 |
2,933.5 |
2,949 |
2,903.5 |
2,917.5 |
-0.55% |
214,000 |
| 2024/2/22 |
2,916.5 |
2,944.5 |
2,907.5 |
2,933.5 |
+0.81% |
249,300 |
| 2024/2/21 |
2,976 |
2,976 |
2,888 |
2,910 |
-2.22% |
451,300 |
| 2024/2/20 |
2,969 |
2,985 |
2,930.5 |
2,976 |
+1.07% |
303,600 |
| 2024/2/19 |
2,877 |
2,944.5 |
2,873 |
2,944.5 |
+2.03% |
193,000 |
| 2024/2/16 |
2,869.5 |
2,913.5 |
2,864.5 |
2,886 |
+0.96% |
349,000 |
| 2024/2/15 |
2,857 |
2,864 |
2,833 |
2,858.5 |
+0.05% |
287,900 |
| 2024/2/14 |
2,941 |
2,945 |
2,841.5 |
2,857 |
-2.47% |
446,000 |
| 2024/2/13 |
2,890 |
2,939 |
2,869.5 |
2,929.5 |
+1.35% |
245,400 |
| 2024/2/9 |
2,900 |
2,938.5 |
2,881.5 |
2,890.5 |
-0.84% |
287,600 |
| 2024/2/8 |
2,964.5 |
2,970 |
2,908 |
2,915 |
-2.43% |
473,300 |
| 2024/2/7 |
2,960 |
3,001 |
2,952 |
2,987.5 |
+0.42% |
379,800 |
| 2024/2/6 |
3,016 |
3,046 |
2,973 |
2,975 |
-2.20% |
481,200 |
| 2024/2/5 |
3,080 |
3,096 |
3,022 |
3,042 |
+0.07% |
313,300 |
| 2024/2/2 |
3,017 |
3,059 |
2,997 |
3,040 |
+1.91% |
342,500 |
| 2024/2/1 |
2,970 |
3,001 |
2,937 |
2,983 |
+0.32% |
389,200 |
| 2024/1/31 |
2,910 |
2,987.5 |
2,903.5 |
2,973.5 |
+2.50% |
502,000 |
| 2024/1/30 |
3,012 |
3,038 |
2,864.5 |
2,901 |
-2.88% |
1,221,100 |
| 2024/1/29 |
2,969 |
3,005 |
2,967 |
2,987 |
+1.10% |
204,300 |
|
