日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,061 |
4,093 |
4,033 |
4,065 |
+0.35% |
112,300 |
2024/7/25 |
4,000 |
4,063 |
3,981 |
4,051 |
+0.75% |
122,100 |
2024/7/24 |
4,038 |
4,081 |
4,013 |
4,021 |
-0.17% |
85,500 |
2024/7/23 |
4,010 |
4,038 |
3,980 |
4,028 |
-0.25% |
120,300 |
2024/7/22 |
4,116 |
4,117 |
4,023 |
4,038 |
-1.39% |
102,800 |
2024/7/19 |
4,157 |
4,157 |
4,059 |
4,095 |
-2.17% |
146,400 |
2024/7/18 |
4,102 |
4,217 |
4,088 |
4,186 |
+2.75% |
235,500 |
2024/7/17 |
4,086 |
4,111 |
4,074 |
4,074 |
-0.12% |
103,100 |
2024/7/16 |
4,100 |
4,149 |
4,075 |
4,079 |
+0.52% |
149,000 |
2024/7/12 |
3,995 |
4,073 |
3,995 |
4,058 |
+1.15% |
137,700 |
2024/7/11 |
3,980 |
4,013 |
3,977 |
4,012 |
+1.31% |
99,700 |
2024/7/10 |
3,967 |
3,987 |
3,940 |
3,960 |
+0.03% |
125,600 |
2024/7/9 |
3,950 |
3,994 |
3,950 |
3,959 |
+0.38% |
107,600 |
2024/7/8 |
3,950 |
4,059 |
3,929 |
3,944 |
+0.41% |
207,700 |
2024/7/5 |
3,899 |
3,928 |
3,883 |
3,928 |
+1.08% |
114,300 |
2024/7/4 |
3,863 |
3,922 |
3,850 |
3,886 |
+0.57% |
114,700 |
2024/7/3 |
3,817 |
3,878 |
3,802 |
3,864 |
+1.13% |
120,100 |
2024/7/2 |
3,854 |
3,866 |
3,809 |
3,821 |
-0.88% |
133,900 |
2024/7/1 |
3,845 |
3,900 |
3,842 |
3,855 |
+0.13% |
147,800 |
2024/6/28 |
3,858 |
3,879 |
3,811 |
3,850 |
+0.10% |
165,900 |
2024/6/27 |
3,830 |
3,881 |
3,811 |
3,846 |
+0.58% |
210,900 |
2024/6/26 |
3,798 |
3,829 |
3,786 |
3,824 |
+0.63% |
111,200 |
2024/6/25 |
3,800 |
3,830 |
3,794 |
3,800 |
+0.24% |
86,400 |
2024/6/24 |
3,779 |
3,812 |
3,778 |
3,791 |
+0.34% |
137,000 |
2024/6/21 |
3,796 |
3,829 |
3,775 |
3,778 |
-0.55% |
225,500 |
2024/6/20 |
3,772 |
3,810 |
3,765 |
3,799 |
+0.13% |
158,300 |
2024/6/19 |
3,712 |
3,838 |
3,712 |
3,794 |
+1.99% |
179,000 |
2024/6/18 |
3,754 |
3,764 |
3,716 |
3,720 |
-0.96% |
82,300 |
2024/6/17 |
3,767 |
3,780 |
3,715 |
3,756 |
-0.24% |
129,500 |
2024/6/14 |
3,720 |
3,769 |
3,716 |
3,765 |
+0.86% |
138,600 |
2024/6/13 |
3,784 |
3,784 |
3,725 |
3,733 |
-1.50% |
96,600 |
2024/6/12 |
3,823 |
3,826 |
3,790 |
3,790 |
-0.03% |
102,700 |
2024/6/11 |
3,810 |
3,820 |
3,791 |
3,791 |
-0.39% |
73,400 |
2024/6/10 |
3,795 |
3,823 |
3,770 |
3,806 |
-0.44% |
119,000 |
2024/6/7 |
3,824 |
3,842 |
3,806 |
3,823 |
-0.52% |
171,200 |
2024/6/6 |
3,925 |
3,985 |
3,821 |
3,843 |
-0.31% |
363,000 |
2024/6/5 |
3,722 |
3,855 |
3,693 |
3,855 |
+2.50% |
455,000 |
2024/6/4 |
3,788 |
3,827 |
3,636 |
3,761 |
-0.71% |
555,500 |
2024/6/3 |
3,667 |
3,874 |
3,646 |
3,788 |
+5.96% |
662,700 |
2024/5/31 |
3,662 |
3,674 |
3,534 |
3,575 |
-2.48% |
401,200 |
2024/5/30 |
3,590 |
3,680 |
3,570 |
3,666 |
+1.30% |
385,700 |
2024/5/29 |
3,584 |
3,645 |
3,540 |
3,619 |
+5.08% |
427,500 |
2024/5/28 |
3,460 |
3,463 |
3,444 |
3,444 |
-0.69% |
87,800 |
2024/5/27 |
3,452 |
3,468 |
3,441 |
3,468 |
+0.17% |
85,300 |
2024/5/24 |
3,438 |
3,462 |
3,431 |
3,462 |
+0.70% |
73,100 |
2024/5/23 |
3,415 |
3,450 |
3,406 |
3,438 |
+0.88% |
70,800 |
2024/5/22 |
3,427 |
3,431 |
3,407 |
3,408 |
-0.81% |
89,000 |
2024/5/21 |
3,439 |
3,481 |
3,436 |
3,436 |
-0.12% |
127,000 |
2024/5/20 |
3,439 |
3,455 |
3,416 |
3,440 |
-0.32% |
102,000 |
2024/5/17 |
3,426 |
3,455 |
3,416 |
3,451 |
+0.23% |
115,300 |
2024/5/16 |
3,383 |
3,443 |
3,378 |
3,443 |
+1.80% |
119,000 |
2024/5/15 |
3,473 |
3,473 |
3,378 |
3,382 |
-2.90% |
249,800 |
2024/5/14 |
3,535 |
3,560 |
3,449 |
3,483 |
-1.83% |
358,200 |
2024/5/13 |
3,520 |
3,560 |
3,506 |
3,548 |
+0.80% |
179,000 |
2024/5/10 |
3,497 |
3,520 |
3,478 |
3,520 |
+1.06% |
170,600 |
2024/5/9 |
3,478 |
3,499 |
3,464 |
3,483 |
+0.11% |
177,900 |
2024/5/8 |
3,466 |
3,487 |
3,456 |
3,479 |
+0.32% |
113,600 |
2024/5/7 |
3,470 |
3,481 |
3,456 |
3,468 |
-0.29% |
128,300 |
2024/5/2 |
3,481 |
3,485 |
3,463 |
3,478 |
+0.03% |
108,100 |
2024/5/1 |
3,425 |
3,488 |
3,409 |
3,477 |
+1.52% |
128,400 |
2024/4/30 |
3,425 |
3,442 |
3,399 |
3,425 |
+0.53% |
202,200 |
2024/4/26 |
3,387 |
3,416 |
3,367 |
3,407 |
+0.53% |
132,500 |
2024/4/25 |
3,411 |
3,416 |
3,389 |
3,389 |
-0.85% |
120,000 |
2024/4/24 |
3,435 |
3,446 |
3,414 |
3,418 |
-0.61% |
149,100 |
2024/4/23 |
3,456 |
3,458 |
3,421 |
3,439 |
-0.55% |
94,300 |
2024/4/22 |
3,436 |
3,464 |
3,426 |
3,458 |
+1.29% |
125,500 |
2024/4/19 |
3,423 |
3,423 |
3,394 |
3,414 |
-0.26% |
90,200 |
2024/4/18 |
3,389 |
3,433 |
3,389 |
3,423 |
+1.03% |
69,700 |
2024/4/17 |
3,417 |
3,417 |
3,375 |
3,388 |
-1.05% |
99,400 |
2024/4/16 |
3,416 |
3,436 |
3,412 |
3,424 |
-0.12% |
98,000 |
2024/4/15 |
3,423 |
3,436 |
3,416 |
3,428 |
-0.29% |
71,100 |
2024/4/12 |
3,420 |
3,438 |
3,415 |
3,438 |
+0.59% |
73,200 |
2024/4/11 |
3,418 |
3,430 |
3,403 |
3,418 |
-0.20% |
87,200 |
2024/4/10 |
3,426 |
3,446 |
3,425 |
3,425 |
+0.15% |
82,400 |
2024/4/9 |
3,441 |
3,446 |
3,411 |
3,420 |
-0.64% |
119,200 |
2024/4/8 |
3,440 |
3,446 |
3,422 |
3,442 |
-0.09% |
107,500 |
2024/4/5 |
3,415 |
3,450 |
3,415 |
3,445 |
+0.88% |
74,900 |
2024/4/4 |
3,423 |
3,428 |
3,414 |
3,415 |
-0.23% |
108,800 |
2024/4/3 |
3,419 |
3,444 |
3,405 |
3,423 |
+0.12% |
151,300 |
2024/4/2 |
3,457 |
3,457 |
3,416 |
3,419 |
-1.38% |
175,500 |
2024/4/1 |
3,460 |
3,475 |
3,455 |
3,467 |
+0.23% |
87,800 |
2024/3/29 |
3,417 |
3,465 |
3,417 |
3,459 |
+1.26% |
98,100 |
2024/3/28 |
3,508 |
3,508 |
3,416 |
3,416 |
-4.74% |
379,600 |
2024/3/27 |
3,607 |
3,621 |
3,586 |
3,586 |
-0.25% |
222,500 |
2024/3/26 |
3,585 |
3,600 |
3,567 |
3,595 |
+0.11% |
137,200 |
2024/3/25 |
3,590 |
3,606 |
3,560 |
3,591 |
-0.36% |
176,900 |
2024/3/22 |
3,580 |
3,614 |
3,579 |
3,604 |
+1.24% |
182,300 |
2024/3/21 |
3,558 |
3,571 |
3,542 |
3,560 |
+0.25% |
131,100 |
2024/3/19 |
3,530 |
3,557 |
3,523 |
3,551 |
+0.34% |
120,500 |
2024/3/18 |
3,530 |
3,545 |
3,527 |
3,539 |
+0.43% |
95,000 |
2024/3/15 |
3,520 |
3,536 |
3,509 |
3,524 |
-0.14% |
135,400 |
2024/3/14 |
3,538 |
3,538 |
3,515 |
3,529 |
+0.23% |
85,000 |
2024/3/13 |
3,540 |
3,550 |
3,521 |
3,521 |
-0.65% |
148,400 |
2024/3/12 |
3,535 |
3,546 |
3,495 |
3,544 |
+0.14% |
161,000 |
2024/3/11 |
3,530 |
3,543 |
3,513 |
3,539 |
+0.45% |
163,800 |
2024/3/8 |
3,530 |
3,567 |
3,520 |
3,523 |
-1.54% |
230,000 |
2024/3/7 |
3,576 |
3,602 |
3,566 |
3,578 |
+0.36% |
123,200 |
2024/3/6 |
3,549 |
3,583 |
3,549 |
3,565 |
+0.31% |
112,300 |
2024/3/5 |
3,561 |
3,574 |
3,546 |
3,554 |
-0.20% |
137,000 |
2024/3/4 |
3,533 |
3,572 |
3,518 |
3,561 |
+0.79% |
118,800 |
2024/3/1 |
3,545 |
3,551 |
3,518 |
3,533 |
-0.51% |
156,400 |
2024/2/29 |
3,557 |
3,574 |
3,531 |
3,551 |
-0.22% |
164,000 |
2024/2/28 |
3,575 |
3,586 |
3,559 |
3,559 |
-0.45% |
100,200 |
2024/2/27 |
3,553 |
3,580 |
3,548 |
3,575 |
+0.65% |
99,800 |
2024/2/26 |
3,551 |
3,578 |
3,549 |
3,552 |
+0.31% |
78,100 |
2024/2/22 |
3,541 |
3,549 |
3,517 |
3,541 |
+0.00% |
109,400 |
2024/2/21 |
3,585 |
3,585 |
3,523 |
3,541 |
-1.20% |
115,000 |
2024/2/20 |
3,587 |
3,592 |
3,572 |
3,584 |
-0.11% |
88,300 |
2024/2/19 |
3,554 |
3,589 |
3,547 |
3,588 |
+1.41% |
91,200 |
2024/2/16 |
3,526 |
3,550 |
3,522 |
3,538 |
+0.94% |
105,600 |
2024/2/15 |
3,519 |
3,523 |
3,487 |
3,505 |
-0.40% |
105,800 |
2024/2/14 |
3,543 |
3,550 |
3,494 |
3,519 |
-0.68% |
82,000 |
2024/2/13 |
3,507 |
3,543 |
3,496 |
3,543 |
+1.06% |
101,500 |
2024/2/9 |
3,480 |
3,513 |
3,457 |
3,506 |
+0.26% |
144,300 |
2024/2/8 |
3,515 |
3,522 |
3,467 |
3,497 |
-0.40% |
153,800 |
2024/2/7 |
3,547 |
3,571 |
3,498 |
3,511 |
-0.54% |
122,400 |
2024/2/6 |
3,501 |
3,543 |
3,496 |
3,530 |
+0.83% |
101,300 |
2024/2/5 |
3,494 |
3,519 |
3,490 |
3,501 |
+0.20% |
80,200 |
2024/2/2 |
3,501 |
3,510 |
3,491 |
3,494 |
-0.17% |
67,400 |
2024/2/1 |
3,475 |
3,513 |
3,471 |
3,500 |
+0.29% |
92,000 |
2024/1/31 |
3,477 |
3,492 |
3,442 |
3,490 |
-0.03% |
106,000 |
2024/1/30 |
3,515 |
3,515 |
3,488 |
3,491 |
+0.00% |
64,400 |
2024/1/29 |
3,492 |
3,515 |
3,489 |
3,491 |
-0.03% |
61,300 |
|