日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,895 |
3,905 |
3,815 |
3,840 |
-1.41% |
57,900 |
2024/7/25 |
3,880 |
4,020 |
3,875 |
3,895 |
-0.26% |
84,800 |
2024/7/24 |
3,980 |
4,040 |
3,905 |
3,905 |
-2.50% |
61,200 |
2024/7/23 |
4,015 |
4,060 |
3,930 |
4,005 |
+0.38% |
58,700 |
2024/7/22 |
4,060 |
4,060 |
3,930 |
3,990 |
-2.44% |
55,400 |
2024/7/19 |
4,120 |
4,140 |
4,065 |
4,090 |
-0.37% |
17,500 |
2024/7/18 |
4,145 |
4,235 |
4,100 |
4,105 |
-2.61% |
52,800 |
2024/7/17 |
4,245 |
4,280 |
4,160 |
4,215 |
-0.35% |
60,900 |
2024/7/16 |
4,130 |
4,255 |
4,100 |
4,230 |
+2.30% |
62,100 |
2024/7/12 |
4,045 |
4,200 |
4,045 |
4,135 |
+0.49% |
52,100 |
2024/7/11 |
4,215 |
4,215 |
4,045 |
4,115 |
-1.32% |
78,900 |
2024/7/10 |
4,125 |
4,170 |
4,085 |
4,170 |
+0.48% |
52,200 |
2024/7/9 |
4,080 |
4,205 |
4,070 |
4,150 |
+1.34% |
64,000 |
2024/7/8 |
4,115 |
4,180 |
4,085 |
4,095 |
-1.56% |
41,300 |
2024/7/5 |
4,215 |
4,215 |
4,110 |
4,160 |
-0.12% |
46,900 |
2024/7/4 |
4,215 |
4,240 |
4,145 |
4,165 |
-1.07% |
67,600 |
2024/7/3 |
4,045 |
4,220 |
3,980 |
4,210 |
+4.08% |
93,600 |
2024/7/2 |
4,050 |
4,105 |
4,035 |
4,045 |
-1.46% |
52,600 |
2024/7/1 |
4,225 |
4,290 |
4,105 |
4,105 |
-2.73% |
91,500 |
2024/6/28 |
4,200 |
4,245 |
4,115 |
4,220 |
+1.08% |
107,300 |
2024/6/27 |
3,915 |
4,195 |
3,915 |
4,175 |
+6.10% |
108,500 |
2024/6/26 |
3,895 |
3,985 |
3,880 |
3,935 |
+0.38% |
65,700 |
2024/6/25 |
3,845 |
3,950 |
3,825 |
3,920 |
+1.69% |
66,300 |
2024/6/24 |
4,000 |
4,010 |
3,855 |
3,855 |
-4.10% |
56,800 |
2024/6/21 |
4,085 |
4,120 |
3,965 |
4,020 |
-1.11% |
246,600 |
2024/6/20 |
4,050 |
4,085 |
3,945 |
4,065 |
+0.25% |
66,100 |
2024/6/19 |
4,020 |
4,135 |
3,985 |
4,055 |
+0.87% |
80,200 |
2024/6/18 |
3,805 |
4,050 |
3,805 |
4,020 |
+5.65% |
88,300 |
2024/6/17 |
3,800 |
3,835 |
3,745 |
3,805 |
-2.56% |
103,200 |
2024/6/14 |
3,795 |
4,030 |
3,795 |
3,905 |
+3.03% |
123,100 |
2024/6/13 |
3,925 |
3,945 |
3,765 |
3,790 |
-1.81% |
129,200 |
2024/6/12 |
3,830 |
3,890 |
3,820 |
3,860 |
+0.52% |
49,600 |
2024/6/11 |
3,815 |
3,845 |
3,815 |
3,840 |
+0.66% |
39,100 |
2024/6/10 |
3,805 |
3,845 |
3,800 |
3,815 |
+0.93% |
36,500 |
2024/6/7 |
3,800 |
3,810 |
3,765 |
3,780 |
-1.05% |
54,700 |
2024/6/6 |
3,850 |
3,850 |
3,785 |
3,820 |
-0.26% |
32,600 |
2024/6/5 |
3,795 |
3,860 |
3,785 |
3,830 |
-0.13% |
47,800 |
2024/6/4 |
3,970 |
3,975 |
3,790 |
3,835 |
-3.40% |
71,400 |
2024/6/3 |
3,965 |
4,010 |
3,940 |
3,970 |
+0.13% |
38,400 |
2024/5/31 |
3,950 |
3,995 |
3,850 |
3,965 |
+0.76% |
116,500 |
2024/5/30 |
3,845 |
3,945 |
3,840 |
3,935 |
+0.77% |
55,300 |
2024/5/29 |
3,850 |
3,925 |
3,835 |
3,905 |
+0.90% |
71,200 |
2024/5/28 |
3,900 |
3,925 |
3,835 |
3,870 |
-0.51% |
55,100 |
2024/5/27 |
3,845 |
3,890 |
3,815 |
3,890 |
+1.43% |
44,800 |
2024/5/24 |
3,595 |
3,860 |
3,595 |
3,835 |
+5.65% |
96,400 |
2024/5/23 |
3,600 |
3,695 |
3,580 |
3,630 |
+0.83% |
48,300 |
2024/5/22 |
3,575 |
3,625 |
3,560 |
3,600 |
+0.00% |
40,300 |
2024/5/21 |
3,715 |
3,730 |
3,600 |
3,600 |
-2.44% |
41,800 |
2024/5/20 |
3,660 |
3,700 |
3,625 |
3,690 |
+0.54% |
75,800 |
2024/5/17 |
3,730 |
3,750 |
3,670 |
3,670 |
-2.26% |
53,800 |
2024/5/16 |
3,805 |
3,805 |
3,700 |
3,755 |
-1.05% |
79,600 |
2024/5/15 |
3,790 |
3,895 |
3,780 |
3,795 |
-1.56% |
83,100 |
2024/5/14 |
3,860 |
4,060 |
3,800 |
3,855 |
+1.05% |
95,500 |
2024/5/13 |
3,855 |
3,855 |
3,735 |
3,815 |
-1.42% |
59,900 |
2024/5/10 |
3,905 |
3,965 |
3,840 |
3,870 |
-1.28% |
78,400 |
2024/5/9 |
3,915 |
3,945 |
3,850 |
3,920 |
+1.03% |
47,200 |
2024/5/8 |
3,815 |
3,895 |
3,790 |
3,880 |
+2.11% |
71,700 |
2024/5/7 |
3,880 |
3,905 |
3,780 |
3,800 |
-1.55% |
74,300 |
2024/5/2 |
3,875 |
3,935 |
3,855 |
3,860 |
-1.78% |
56,400 |
2024/5/1 |
3,860 |
3,945 |
3,840 |
3,930 |
+0.77% |
102,000 |
2024/4/30 |
3,895 |
3,900 |
3,820 |
3,900 |
+0.78% |
76,800 |
2024/4/26 |
3,750 |
3,895 |
3,725 |
3,870 |
+5.02% |
99,300 |
2024/4/25 |
3,740 |
3,805 |
3,675 |
3,685 |
-1.60% |
59,000 |
2024/4/24 |
3,655 |
3,770 |
3,655 |
3,745 |
+2.88% |
73,100 |
2024/4/23 |
3,580 |
3,640 |
3,565 |
3,640 |
+2.39% |
44,900 |
2024/4/22 |
3,560 |
3,595 |
3,525 |
3,555 |
+0.42% |
69,100 |
2024/4/19 |
3,560 |
3,565 |
3,490 |
3,540 |
-2.34% |
103,600 |
2024/4/18 |
3,550 |
3,640 |
3,530 |
3,625 |
+2.69% |
58,400 |
2024/4/17 |
3,545 |
3,565 |
3,475 |
3,530 |
-0.56% |
76,500 |
2024/4/16 |
3,560 |
3,590 |
3,535 |
3,550 |
-1.25% |
79,500 |
2024/4/15 |
3,600 |
3,615 |
3,570 |
3,595 |
-0.69% |
62,500 |
2024/4/12 |
3,615 |
3,660 |
3,605 |
3,620 |
+0.14% |
66,400 |
2024/4/11 |
3,610 |
3,655 |
3,575 |
3,615 |
-0.96% |
90,900 |
2024/4/10 |
3,690 |
3,740 |
3,640 |
3,650 |
-2.41% |
51,200 |
2024/4/9 |
3,650 |
3,740 |
3,630 |
3,740 |
+3.03% |
60,500 |
2024/4/8 |
3,650 |
3,665 |
3,620 |
3,630 |
-0.14% |
68,700 |
2024/4/5 |
3,605 |
3,680 |
3,605 |
3,635 |
-0.82% |
179,100 |
2024/4/4 |
3,750 |
3,750 |
3,640 |
3,665 |
-0.95% |
114,100 |
2024/4/3 |
3,725 |
3,750 |
3,655 |
3,700 |
-0.67% |
86,800 |
2024/4/2 |
3,700 |
3,750 |
3,685 |
3,725 |
-0.93% |
81,900 |
2024/4/1 |
3,770 |
3,790 |
3,680 |
3,760 |
-1.70% |
98,000 |
2024/3/29 |
3,800 |
3,875 |
3,790 |
3,825 |
+0.66% |
85,000 |
2024/3/28 |
3,805 |
3,860 |
3,775 |
3,800 |
+0.93% |
64,300 |
2024/3/27 |
3,800 |
3,800 |
3,735 |
3,765 |
+0.40% |
39,800 |
2024/3/26 |
3,710 |
3,770 |
3,710 |
3,750 |
+0.54% |
31,700 |
2024/3/25 |
3,705 |
3,755 |
3,670 |
3,730 |
+0.27% |
69,900 |
2024/3/22 |
3,875 |
3,875 |
3,705 |
3,720 |
-3.88% |
61,600 |
2024/3/21 |
3,875 |
3,950 |
3,840 |
3,870 |
+2.65% |
76,100 |
2024/3/19 |
3,750 |
3,815 |
3,710 |
3,770 |
-0.53% |
34,900 |
2024/3/18 |
3,725 |
3,800 |
3,690 |
3,790 |
+2.99% |
45,500 |
2024/3/15 |
3,700 |
3,740 |
3,655 |
3,680 |
-1.34% |
69,700 |
2024/3/14 |
3,715 |
3,735 |
3,680 |
3,730 |
+0.40% |
45,100 |
2024/3/13 |
3,815 |
3,840 |
3,700 |
3,715 |
-2.49% |
46,600 |
2024/3/12 |
3,730 |
3,815 |
3,690 |
3,810 |
+2.70% |
69,800 |
2024/3/11 |
3,800 |
3,805 |
3,635 |
3,710 |
-5.48% |
108,100 |
2024/3/8 |
3,810 |
4,025 |
3,810 |
3,925 |
+1.03% |
124,700 |
2024/3/7 |
3,940 |
3,985 |
3,845 |
3,885 |
-0.51% |
138,500 |
2024/3/6 |
3,815 |
3,905 |
3,790 |
3,905 |
+1.30% |
84,900 |
2024/3/5 |
3,865 |
3,880 |
3,785 |
3,855 |
+0.13% |
57,200 |
2024/3/4 |
3,905 |
3,960 |
3,835 |
3,850 |
-0.52% |
101,000 |
2024/3/1 |
3,810 |
3,895 |
3,785 |
3,870 |
+0.91% |
75,400 |
2024/2/29 |
3,825 |
3,855 |
3,770 |
3,835 |
-0.39% |
90,800 |
2024/2/28 |
3,915 |
3,935 |
3,835 |
3,850 |
-2.28% |
66,500 |
2024/2/27 |
3,930 |
3,985 |
3,885 |
3,940 |
+2.07% |
86,700 |
2024/2/26 |
3,950 |
3,960 |
3,840 |
3,860 |
-2.28% |
106,900 |
2024/2/22 |
3,900 |
3,980 |
3,865 |
3,950 |
+2.46% |
85,000 |
2024/2/21 |
3,850 |
3,900 |
3,830 |
3,855 |
-1.53% |
55,300 |
2024/2/20 |
3,880 |
3,960 |
3,835 |
3,915 |
-0.89% |
65,300 |
2024/2/19 |
3,945 |
3,955 |
3,880 |
3,950 |
-0.13% |
57,300 |
2024/2/16 |
4,000 |
4,045 |
3,910 |
3,955 |
+0.13% |
86,100 |
2024/2/15 |
4,025 |
4,090 |
3,950 |
3,950 |
-1.86% |
43,100 |
2024/2/14 |
4,155 |
4,155 |
3,975 |
4,025 |
-4.17% |
49,000 |
2024/2/13 |
4,140 |
4,235 |
4,090 |
4,200 |
+3.32% |
86,100 |
2024/2/9 |
3,925 |
4,090 |
3,910 |
4,065 |
+1.37% |
73,000 |
2024/2/8 |
3,965 |
4,020 |
3,935 |
4,010 |
+1.13% |
51,700 |
2024/2/7 |
3,815 |
3,965 |
3,810 |
3,965 |
+3.12% |
69,800 |
2024/2/6 |
3,815 |
3,900 |
3,815 |
3,845 |
-0.52% |
43,500 |
2024/2/5 |
3,885 |
3,885 |
3,830 |
3,865 |
+1.31% |
55,700 |
2024/2/2 |
3,815 |
3,845 |
3,760 |
3,815 |
+0.13% |
49,500 |
2024/2/1 |
3,670 |
3,815 |
3,670 |
3,810 |
+3.39% |
53,300 |
2024/1/31 |
3,640 |
3,685 |
3,605 |
3,685 |
+1.24% |
38,100 |
2024/1/30 |
3,640 |
3,710 |
3,600 |
3,640 |
+1.96% |
154,300 |
2024/1/29 |
3,655 |
3,655 |
3,530 |
3,570 |
-1.24% |
135,900 |
|