| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
3,355 |
3,416 |
3,324 |
3,341 |
+0.30% |
654,700 |
| 2024/7/25 |
3,436 |
3,436 |
3,316 |
3,331 |
-3.59% |
1,021,200 |
| 2024/7/24 |
3,496 |
3,546 |
3,445 |
3,455 |
-2.37% |
991,500 |
| 2024/7/23 |
3,409 |
3,554 |
3,401 |
3,539 |
+7.90% |
1,879,200 |
| 2024/7/22 |
3,320 |
3,325 |
3,267 |
3,280 |
-1.62% |
409,500 |
| 2024/7/19 |
3,325 |
3,383 |
3,318 |
3,334 |
+0.54% |
534,500 |
| 2024/7/18 |
3,356 |
3,371 |
3,313 |
3,316 |
-1.19% |
520,200 |
| 2024/7/17 |
3,378 |
3,419 |
3,350 |
3,356 |
+1.30% |
690,600 |
| 2024/7/16 |
3,391 |
3,414 |
3,306 |
3,313 |
-1.92% |
860,100 |
| 2024/7/12 |
3,358 |
3,418 |
3,339 |
3,378 |
-0.24% |
985,700 |
| 2024/7/11 |
3,350 |
3,386 |
3,304 |
3,386 |
+2.05% |
1,492,600 |
| 2024/7/10 |
3,447 |
3,459 |
3,192 |
3,318 |
-3.41% |
2,576,100 |
| 2024/7/9 |
3,440 |
3,463 |
3,368 |
3,435 |
-0.98% |
1,026,300 |
| 2024/7/8 |
3,435 |
3,469 |
3,390 |
3,469 |
+0.58% |
769,100 |
| 2024/7/5 |
3,530 |
3,530 |
3,448 |
3,449 |
-1.85% |
490,400 |
| 2024/7/4 |
3,458 |
3,521 |
3,455 |
3,514 |
+1.33% |
637,500 |
| 2024/7/3 |
3,521 |
3,529 |
3,444 |
3,468 |
-2.80% |
1,050,500 |
| 2024/7/2 |
3,558 |
3,585 |
3,535 |
3,568 |
-0.59% |
511,400 |
| 2024/7/1 |
3,604 |
3,616 |
3,566 |
3,589 |
+0.90% |
477,100 |
| 2024/6/28 |
3,541 |
3,594 |
3,512 |
3,557 |
+0.94% |
694,800 |
| 2024/6/27 |
3,547 |
3,560 |
3,502 |
3,524 |
-2.08% |
510,000 |
| 2024/6/26 |
3,621 |
3,629 |
3,586 |
3,599 |
-0.77% |
539,400 |
| 2024/6/25 |
3,600 |
3,656 |
3,584 |
3,627 |
+0.69% |
419,900 |
| 2024/6/24 |
3,603 |
3,614 |
3,551 |
3,602 |
+0.39% |
516,500 |
| 2024/6/21 |
3,600 |
3,635 |
3,580 |
3,588 |
-0.22% |
401,600 |
| 2024/6/20 |
3,530 |
3,605 |
3,517 |
3,596 |
+0.33% |
388,500 |
| 2024/6/19 |
3,601 |
3,642 |
3,584 |
3,584 |
-0.28% |
399,000 |
| 2024/6/18 |
3,598 |
3,605 |
3,553 |
3,594 |
+1.41% |
398,800 |
| 2024/6/17 |
3,644 |
3,645 |
3,517 |
3,544 |
-3.80% |
640,200 |
| 2024/6/14 |
3,630 |
3,707 |
3,611 |
3,684 |
+0.96% |
808,800 |
| 2024/6/13 |
3,738 |
3,738 |
3,647 |
3,649 |
-2.59% |
440,500 |
| 2024/6/12 |
3,726 |
3,791 |
3,707 |
3,746 |
-0.32% |
450,200 |
| 2024/6/11 |
3,771 |
3,803 |
3,734 |
3,758 |
-0.29% |
564,000 |
| 2024/6/10 |
3,690 |
3,770 |
3,663 |
3,769 |
+2.11% |
618,100 |
| 2024/6/7 |
3,674 |
3,706 |
3,664 |
3,691 |
-0.38% |
612,800 |
| 2024/6/6 |
3,752 |
3,766 |
3,697 |
3,705 |
-0.99% |
658,100 |
| 2024/6/5 |
3,809 |
3,809 |
3,706 |
3,742 |
-2.55% |
673,600 |
| 2024/6/4 |
3,850 |
3,860 |
3,804 |
3,840 |
-1.54% |
719,800 |
| 2024/6/3 |
3,957 |
3,985 |
3,886 |
3,900 |
-1.02% |
571,100 |
| 2024/5/31 |
3,902 |
3,945 |
3,860 |
3,940 |
+1.91% |
482,300 |
| 2024/5/30 |
3,870 |
3,871 |
3,793 |
3,866 |
-1.43% |
670,000 |
| 2024/5/29 |
3,970 |
3,984 |
3,914 |
3,922 |
-1.73% |
566,100 |
| 2024/5/28 |
3,999 |
4,009 |
3,980 |
3,991 |
-0.60% |
310,600 |
| 2024/5/27 |
4,001 |
4,024 |
3,964 |
4,015 |
+0.20% |
399,000 |
| 2024/5/24 |
4,000 |
4,073 |
3,980 |
4,007 |
-0.87% |
334,800 |
| 2024/5/23 |
4,045 |
4,063 |
4,007 |
4,042 |
-0.52% |
350,400 |
| 2024/5/22 |
4,118 |
4,134 |
4,058 |
4,063 |
-2.05% |
384,300 |
| 2024/5/21 |
4,182 |
4,197 |
4,123 |
4,148 |
-0.69% |
352,100 |
| 2024/5/20 |
4,125 |
4,238 |
4,117 |
4,177 |
+1.29% |
457,100 |
| 2024/5/17 |
4,082 |
4,124 |
4,019 |
4,124 |
-0.27% |
425,300 |
| 2024/5/16 |
4,160 |
4,180 |
4,057 |
4,135 |
-0.34% |
610,000 |
| 2024/5/15 |
3,995 |
4,295 |
3,981 |
4,149 |
+4.93% |
1,208,000 |
| 2024/5/14 |
4,108 |
4,128 |
3,908 |
3,954 |
-2.75% |
1,642,700 |
| 2024/5/13 |
4,087 |
4,087 |
3,994 |
4,066 |
-0.51% |
444,000 |
| 2024/5/10 |
4,128 |
4,172 |
4,043 |
4,087 |
+0.96% |
570,400 |
| 2024/5/9 |
3,998 |
4,061 |
3,974 |
4,048 |
+2.12% |
422,100 |
| 2024/5/8 |
4,015 |
4,015 |
3,934 |
3,964 |
-0.58% |
335,000 |
| 2024/5/7 |
4,009 |
4,061 |
3,956 |
3,987 |
-1.75% |
569,600 |
| 2024/5/2 |
4,024 |
4,058 |
3,997 |
4,058 |
-0.34% |
368,500 |
| 2024/5/1 |
4,097 |
4,136 |
4,046 |
4,072 |
-1.57% |
347,500 |
| 2024/4/30 |
3,990 |
4,137 |
3,932 |
4,137 |
+4.55% |
567,800 |
| 2024/4/26 |
3,883 |
4,006 |
3,860 |
3,957 |
+0.76% |
402,600 |
| 2024/4/25 |
4,014 |
4,018 |
3,923 |
3,927 |
-2.17% |
372,800 |
| 2024/4/24 |
3,986 |
4,023 |
3,963 |
4,014 |
+0.27% |
520,400 |
| 2024/4/23 |
4,083 |
4,103 |
3,997 |
4,003 |
-1.98% |
445,900 |
| 2024/4/22 |
4,025 |
4,096 |
3,982 |
4,084 |
+3.76% |
598,500 |
| 2024/4/19 |
4,004 |
4,015 |
3,873 |
3,936 |
-1.11% |
501,400 |
| 2024/4/18 |
3,930 |
4,016 |
3,909 |
3,980 |
+1.14% |
368,600 |
| 2024/4/17 |
4,028 |
4,040 |
3,911 |
3,935 |
-2.28% |
509,000 |
| 2024/4/16 |
4,079 |
4,141 |
4,003 |
4,027 |
-0.52% |
705,100 |
| 2024/4/15 |
3,967 |
4,054 |
3,946 |
4,048 |
+0.50% |
321,100 |
| 2024/4/12 |
4,053 |
4,056 |
4,000 |
4,028 |
+0.30% |
466,700 |
| 2024/4/11 |
3,960 |
4,044 |
3,952 |
4,016 |
+0.35% |
439,200 |
| 2024/4/10 |
3,958 |
4,039 |
3,915 |
4,002 |
+1.29% |
511,100 |
| 2024/4/9 |
3,987 |
4,007 |
3,908 |
3,951 |
-0.28% |
432,600 |
| 2024/4/8 |
3,945 |
4,026 |
3,940 |
3,962 |
+0.89% |
521,400 |
| 2024/4/5 |
3,846 |
3,943 |
3,827 |
3,927 |
-0.25% |
605,100 |
| 2024/4/4 |
3,881 |
3,971 |
3,870 |
3,937 |
+2.71% |
911,600 |
| 2024/4/3 |
3,818 |
3,862 |
3,786 |
3,833 |
+1.38% |
654,700 |
| 2024/4/2 |
3,862 |
3,886 |
3,778 |
3,781 |
-2.12% |
822,500 |
| 2024/4/1 |
4,036 |
4,040 |
3,813 |
3,863 |
-4.05% |
890,800 |
| 2024/3/29 |
4,066 |
4,080 |
4,004 |
4,026 |
-0.98% |
756,100 |
| 2024/3/28 |
4,080 |
4,113 |
4,049 |
4,066 |
-0.85% |
438,700 |
| 2024/3/27 |
4,094 |
4,166 |
4,079 |
4,101 |
+0.17% |
722,400 |
| 2024/3/26 |
4,150 |
4,158 |
4,094 |
4,094 |
-0.63% |
490,200 |
| 2024/3/25 |
4,176 |
4,176 |
4,118 |
4,120 |
-1.36% |
355,100 |
| 2024/3/22 |
4,100 |
4,195 |
4,100 |
4,177 |
+1.65% |
492,500 |
| 2024/3/21 |
4,150 |
4,157 |
4,038 |
4,109 |
-0.22% |
669,800 |
| 2024/3/19 |
4,100 |
4,123 |
4,041 |
4,118 |
+1.58% |
489,300 |
| 2024/3/18 |
4,020 |
4,082 |
3,991 |
4,054 |
+2.61% |
754,300 |
| 2024/3/15 |
3,943 |
3,981 |
3,920 |
3,951 |
+0.71% |
932,700 |
| 2024/3/14 |
3,878 |
3,946 |
3,864 |
3,923 |
+1.90% |
618,700 |
| 2024/3/13 |
3,886 |
3,924 |
3,846 |
3,850 |
+0.31% |
854,200 |
| 2024/3/12 |
3,820 |
3,869 |
3,799 |
3,838 |
+0.37% |
629,100 |
| 2024/3/11 |
3,800 |
3,843 |
3,774 |
3,824 |
-0.93% |
756,900 |
| 2024/3/8 |
3,933 |
3,933 |
3,853 |
3,860 |
-1.76% |
701,600 |
| 2024/3/7 |
4,059 |
4,060 |
3,917 |
3,929 |
-1.50% |
551,600 |
| 2024/3/6 |
3,912 |
4,003 |
3,891 |
3,989 |
+2.31% |
565,900 |
| 2024/3/5 |
3,865 |
3,938 |
3,808 |
3,899 |
-0.15% |
1,036,600 |
| 2024/3/4 |
3,942 |
3,969 |
3,894 |
3,905 |
-1.11% |
458,400 |
| 2024/3/1 |
3,951 |
3,980 |
3,933 |
3,949 |
-0.75% |
412,700 |
| 2024/2/29 |
4,009 |
4,034 |
3,932 |
3,979 |
-0.28% |
605,400 |
| 2024/2/28 |
4,031 |
4,043 |
3,950 |
3,990 |
-0.62% |
549,100 |
| 2024/2/27 |
4,026 |
4,050 |
3,991 |
4,015 |
-0.54% |
488,400 |
| 2024/2/26 |
4,083 |
4,129 |
4,022 |
4,037 |
-1.05% |
642,600 |
| 2024/2/22 |
4,060 |
4,080 |
4,025 |
4,080 |
-0.07% |
1,113,600 |
| 2024/2/21 |
4,010 |
4,093 |
4,008 |
4,083 |
+2.02% |
945,600 |
| 2024/2/20 |
3,999 |
4,037 |
3,916 |
4,002 |
-1.23% |
1,186,900 |
| 2024/2/19 |
3,961 |
4,080 |
3,912 |
4,052 |
+5.11% |
3,293,900 |
| 2024/2/16 |
3,710 |
4,000 |
3,686 |
3,855 |
+5.73% |
2,877,900 |
| 2024/2/15 |
3,670 |
3,692 |
3,592 |
3,646 |
+1.73% |
594,400 |
| 2024/2/14 |
3,606 |
3,614 |
3,559 |
3,584 |
-1.40% |
695,900 |
| 2024/2/13 |
3,590 |
3,637 |
3,563 |
3,635 |
+1.91% |
526,800 |
| 2024/2/9 |
3,554 |
3,591 |
3,533 |
3,567 |
+0.20% |
556,000 |
| 2024/2/8 |
3,574 |
3,606 |
3,538 |
3,560 |
+0.42% |
511,500 |
| 2024/2/7 |
3,518 |
3,570 |
3,518 |
3,545 |
+0.82% |
373,900 |
| 2024/2/6 |
3,485 |
3,526 |
3,476 |
3,516 |
+0.31% |
466,400 |
| 2024/2/5 |
3,529 |
3,547 |
3,492 |
3,505 |
+0.00% |
778,900 |
| 2024/2/2 |
3,508 |
3,518 |
3,480 |
3,505 |
+0.11% |
317,700 |
| 2024/2/1 |
3,489 |
3,531 |
3,482 |
3,501 |
-0.51% |
445,900 |
| 2024/1/31 |
3,449 |
3,522 |
3,441 |
3,519 |
+1.18% |
725,000 |
| 2024/1/30 |
3,479 |
3,506 |
3,450 |
3,478 |
+0.06% |
560,000 |
| 2024/1/29 |
3,484 |
3,506 |
3,449 |
3,476 |
+0.49% |
905,400 |
|
