日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,310 |
4,411 |
4,257 |
4,352 |
-1.32% |
3,298,300 |
2024/7/25 |
4,450 |
4,485 |
4,392 |
4,410 |
-3.48% |
3,234,300 |
2024/7/24 |
4,656 |
4,675 |
4,564 |
4,569 |
-2.99% |
2,854,100 |
2024/7/23 |
4,637 |
4,734 |
4,637 |
4,710 |
+1.60% |
2,346,700 |
2024/7/22 |
4,622 |
4,697 |
4,617 |
4,636 |
+0.48% |
1,576,800 |
2024/7/19 |
4,635 |
4,645 |
4,557 |
4,614 |
-1.52% |
2,326,600 |
2024/7/18 |
4,626 |
4,723 |
4,606 |
4,685 |
+1.25% |
2,979,800 |
2024/7/17 |
4,654 |
4,675 |
4,627 |
4,627 |
-0.32% |
1,767,500 |
2024/7/16 |
4,646 |
4,679 |
4,616 |
4,642 |
+2.18% |
2,433,700 |
2024/7/12 |
4,601 |
4,629 |
4,508 |
4,543 |
-4.05% |
3,600,300 |
2024/7/11 |
4,765 |
4,806 |
4,711 |
4,735 |
-0.69% |
3,253,700 |
2024/7/10 |
4,697 |
4,796 |
4,675 |
4,768 |
+1.82% |
3,860,700 |
2024/7/9 |
4,677 |
4,705 |
4,609 |
4,683 |
+0.86% |
2,523,900 |
2024/7/8 |
4,680 |
4,719 |
4,600 |
4,643 |
-0.56% |
2,180,000 |
2024/7/5 |
4,688 |
4,725 |
4,668 |
4,669 |
-0.62% |
1,999,400 |
2024/7/4 |
4,612 |
4,708 |
4,591 |
4,698 |
+1.86% |
2,778,400 |
2024/7/3 |
4,596 |
4,635 |
4,546 |
4,612 |
-0.02% |
3,783,000 |
2024/7/2 |
4,519 |
4,649 |
4,506 |
4,613 |
+3.45% |
4,278,700 |
2024/7/1 |
4,480 |
4,524 |
4,420 |
4,459 |
+3.75% |
3,198,200 |
2024/6/28 |
4,260 |
4,330 |
4,250 |
4,298 |
+1.87% |
2,761,800 |
2024/6/27 |
4,209 |
4,252 |
4,193 |
4,219 |
+0.45% |
2,108,800 |
2024/6/26 |
4,203 |
4,244 |
4,154 |
4,200 |
+0.05% |
2,886,000 |
2024/6/25 |
4,141 |
4,236 |
4,122 |
4,198 |
+2.74% |
3,001,700 |
2024/6/24 |
4,044 |
4,133 |
4,007 |
4,086 |
+0.84% |
3,072,400 |
2024/6/21 |
4,019 |
4,065 |
4,001 |
4,052 |
+2.19% |
4,505,500 |
2024/6/20 |
3,988 |
4,027 |
3,901 |
3,965 |
-0.85% |
2,728,700 |
2024/6/19 |
3,958 |
4,019 |
3,955 |
3,999 |
+1.99% |
2,476,600 |
2024/6/18 |
3,934 |
3,981 |
3,905 |
3,921 |
+1.48% |
2,406,300 |
2024/6/17 |
3,903 |
3,926 |
3,850 |
3,864 |
-1.15% |
2,372,300 |
2024/6/14 |
3,885 |
3,983 |
3,872 |
3,909 |
-0.89% |
4,298,800 |
2024/6/13 |
4,035 |
4,039 |
3,937 |
3,944 |
-3.17% |
4,358,200 |
2024/6/12 |
4,072 |
4,153 |
4,062 |
4,073 |
-1.21% |
2,695,000 |
2024/6/11 |
4,200 |
4,253 |
4,122 |
4,123 |
-0.98% |
2,509,200 |
2024/6/10 |
4,054 |
4,175 |
4,046 |
4,164 |
+3.58% |
2,585,400 |
2024/6/7 |
4,070 |
4,076 |
4,010 |
4,020 |
-0.17% |
2,080,100 |
2024/6/6 |
3,995 |
4,045 |
3,981 |
4,027 |
+1.33% |
3,043,300 |
2024/6/5 |
4,035 |
4,049 |
3,953 |
3,974 |
-4.36% |
3,744,200 |
2024/6/4 |
4,267 |
4,324 |
4,146 |
4,155 |
-3.37% |
3,625,200 |
2024/6/3 |
4,230 |
4,306 |
4,229 |
4,300 |
+2.21% |
2,782,900 |
2024/5/31 |
4,158 |
4,224 |
4,151 |
4,207 |
+1.62% |
6,318,600 |
2024/5/30 |
4,100 |
4,169 |
4,059 |
4,140 |
-0.41% |
3,115,500 |
2024/5/29 |
4,102 |
4,208 |
4,100 |
4,157 |
+1.84% |
4,121,800 |
2024/5/28 |
4,008 |
4,084 |
4,007 |
4,082 |
+2.02% |
2,668,800 |
2024/5/27 |
3,900 |
4,001 |
3,893 |
4,001 |
+3.12% |
2,753,400 |
2024/5/24 |
3,816 |
3,917 |
3,816 |
3,880 |
-0.92% |
2,621,700 |
2024/5/23 |
3,894 |
3,926 |
3,861 |
3,916 |
+1.45% |
2,330,800 |
2024/5/22 |
3,900 |
3,954 |
3,841 |
3,860 |
+0.03% |
3,340,200 |
2024/5/21 |
3,943 |
3,954 |
3,854 |
3,859 |
-0.44% |
3,483,700 |
2024/5/20 |
3,766 |
3,883 |
3,758 |
3,876 |
+2.11% |
3,148,200 |
2024/5/17 |
3,700 |
3,812 |
3,689 |
3,796 |
+3.52% |
4,919,700 |
2024/5/16 |
3,780 |
3,812 |
3,632 |
3,667 |
+0.22% |
6,474,500 |
2024/5/15 |
3,648 |
3,710 |
3,567 |
3,659 |
+0.91% |
5,605,200 |
2024/5/14 |
3,602 |
3,640 |
3,566 |
3,626 |
+0.55% |
2,282,300 |
2024/5/13 |
3,597 |
3,624 |
3,567 |
3,606 |
-0.28% |
2,173,200 |
2024/5/10 |
3,588 |
3,659 |
3,578 |
3,616 |
+0.36% |
2,475,700 |
2024/5/9 |
3,530 |
3,607 |
3,530 |
3,603 |
+2.65% |
2,663,200 |
2024/5/8 |
3,595 |
3,625 |
3,509 |
3,510 |
-4.10% |
4,311,800 |
2024/5/7 |
3,701 |
3,706 |
3,621 |
3,660 |
-0.16% |
2,113,200 |
2024/5/2 |
3,635 |
3,666 |
3,620 |
3,666 |
+0.52% |
1,703,500 |
2024/5/1 |
3,601 |
3,667 |
3,584 |
3,647 |
-0.05% |
1,983,800 |
2024/4/30 |
3,668 |
3,668 |
3,581 |
3,649 |
+1.05% |
3,747,600 |
2024/4/26 |
3,489 |
3,650 |
3,462 |
3,611 |
+3.82% |
7,807,300 |
2024/4/25 |
3,497 |
3,519 |
3,447 |
3,478 |
-1.42% |
2,213,600 |
2024/4/24 |
3,495 |
3,533 |
3,489 |
3,528 |
+0.60% |
2,574,200 |
2024/4/23 |
3,535 |
3,548 |
3,492 |
3,507 |
+0.52% |
2,403,100 |
2024/4/22 |
3,468 |
3,515 |
3,455 |
3,489 |
+1.63% |
2,316,200 |
2024/4/19 |
3,476 |
3,501 |
3,399 |
3,433 |
-2.03% |
3,060,100 |
2024/4/18 |
3,454 |
3,516 |
3,428 |
3,504 |
+1.15% |
2,622,900 |
2024/4/17 |
3,558 |
3,560 |
3,460 |
3,464 |
-1.70% |
2,439,500 |
2024/4/16 |
3,595 |
3,606 |
3,509 |
3,524 |
-3.50% |
3,986,200 |
2024/4/15 |
3,623 |
3,664 |
3,582 |
3,652 |
-0.03% |
2,177,500 |
2024/4/12 |
3,643 |
3,656 |
3,593 |
3,653 |
+0.55% |
2,951,800 |
2024/4/11 |
3,650 |
3,668 |
3,598 |
3,633 |
-0.85% |
3,879,500 |
2024/4/10 |
3,700 |
3,701 |
3,658 |
3,664 |
-1.82% |
2,541,300 |
2024/4/9 |
3,713 |
3,758 |
3,711 |
3,732 |
+0.03% |
2,602,200 |
2024/4/8 |
3,757 |
3,793 |
3,713 |
3,731 |
-0.29% |
3,196,900 |
2024/4/5 |
3,719 |
3,779 |
3,713 |
3,742 |
-0.72% |
3,350,400 |
2024/4/4 |
3,785 |
3,815 |
3,754 |
3,769 |
-0.08% |
4,247,200 |
2024/4/3 |
3,749 |
3,794 |
3,707 |
3,772 |
-0.55% |
4,029,200 |
2024/4/2 |
3,782 |
3,886 |
3,771 |
3,793 |
+0.42% |
5,753,600 |
2024/4/1 |
3,923 |
3,971 |
3,776 |
3,777 |
-1.97% |
10,659,900 |
2024/3/29 |
3,890 |
3,895 |
3,823 |
3,853 |
+0.08% |
2,677,100 |
2024/3/28 |
3,876 |
3,907 |
3,822 |
3,850 |
-3.24% |
4,260,200 |
2024/3/27 |
3,942 |
4,012 |
3,941 |
3,979 |
+1.22% |
3,593,400 |
2024/3/26 |
3,936 |
3,964 |
3,896 |
3,931 |
+0.98% |
3,466,900 |
2024/3/25 |
3,900 |
3,910 |
3,879 |
3,893 |
+0.08% |
2,606,900 |
2024/3/22 |
3,830 |
3,943 |
3,823 |
3,890 |
+2.15% |
4,011,300 |
2024/3/21 |
3,823 |
3,856 |
3,777 |
3,808 |
+1.47% |
3,572,700 |
2024/3/19 |
3,666 |
3,764 |
3,656 |
3,753 |
+2.32% |
3,172,300 |
2024/3/18 |
3,640 |
3,710 |
3,638 |
3,668 |
+0.88% |
2,568,900 |
2024/3/15 |
3,629 |
3,664 |
3,581 |
3,636 |
+0.47% |
4,875,400 |
2024/3/14 |
3,631 |
3,667 |
3,593 |
3,619 |
-0.47% |
2,601,800 |
2024/3/13 |
3,691 |
3,691 |
3,596 |
3,636 |
+1.08% |
2,638,600 |
2024/3/12 |
3,568 |
3,615 |
3,541 |
3,597 |
-0.66% |
3,324,800 |
2024/3/11 |
3,690 |
3,748 |
3,570 |
3,621 |
-1.95% |
3,805,500 |
2024/3/8 |
3,663 |
3,717 |
3,608 |
3,693 |
+0.76% |
4,107,500 |
2024/3/7 |
3,657 |
3,696 |
3,643 |
3,665 |
+1.66% |
3,525,000 |
2024/3/6 |
3,591 |
3,605 |
3,552 |
3,605 |
+0.39% |
2,611,500 |
2024/3/5 |
3,570 |
3,604 |
3,529 |
3,591 |
+1.90% |
3,737,400 |
2024/3/4 |
3,493 |
3,533 |
3,488 |
3,524 |
+0.51% |
2,587,500 |
2024/3/1 |
3,440 |
3,525 |
3,426 |
3,506 |
+2.88% |
3,274,400 |
2024/2/29 |
3,397 |
3,428 |
3,373 |
3,408 |
+0.86% |
3,838,500 |
2024/2/28 |
3,394 |
3,409 |
3,352 |
3,379 |
-0.18% |
2,091,000 |
2024/2/27 |
3,338 |
3,410 |
3,332 |
3,385 |
+0.71% |
2,868,100 |
2024/2/26 |
3,360 |
3,404 |
3,318 |
3,361 |
-0.36% |
2,397,100 |
2024/2/22 |
3,341 |
3,391 |
3,335 |
3,373 |
+1.87% |
2,847,600 |
2024/2/21 |
3,360 |
3,365 |
3,266 |
3,311 |
-2.67% |
4,408,800 |
2024/2/20 |
3,445 |
3,448 |
3,375 |
3,402 |
-1.25% |
2,668,900 |
2024/2/19 |
3,406 |
3,455 |
3,392 |
3,445 |
+1.83% |
2,908,700 |
2024/2/16 |
3,270 |
3,390 |
3,240 |
3,383 |
+5.72% |
6,674,800 |
2024/2/15 |
3,247 |
3,292 |
3,192 |
3,200 |
+0.57% |
4,817,000 |
2024/2/14 |
3,197 |
3,229 |
3,073 |
3,182 |
-0.38% |
5,831,700 |
2024/2/13 |
3,129 |
3,234 |
3,115 |
3,194 |
+2.97% |
4,821,600 |
2024/2/9 |
3,104 |
3,127 |
3,062 |
3,102 |
-0.67% |
3,100,700 |
2024/2/8 |
3,072 |
3,135 |
3,071 |
3,123 |
+1.89% |
3,678,900 |
2024/2/7 |
3,053 |
3,073 |
3,042 |
3,065 |
+0.23% |
3,597,000 |
2024/2/6 |
3,102 |
3,122 |
3,058 |
3,058 |
-2.05% |
4,242,100 |
2024/2/5 |
3,096 |
3,145 |
3,075 |
3,122 |
+2.36% |
4,432,700 |
2024/2/2 |
3,105 |
3,130 |
3,034 |
3,050 |
-2.99% |
6,333,900 |
2024/2/1 |
3,237 |
3,244 |
3,102 |
3,144 |
-3.59% |
5,494,700 |
2024/1/31 |
3,195 |
3,267 |
3,189 |
3,261 |
+1.81% |
3,242,500 |
2024/1/30 |
3,217 |
3,242 |
3,200 |
3,203 |
-0.74% |
3,234,400 |
2024/1/29 |
3,199 |
3,235 |
3,190 |
3,227 |
+2.51% |
3,561,200 |
|