日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,786 |
4,792 |
4,739 |
4,772 |
-0.08% |
120,000 |
2024/7/25 |
4,777 |
4,805 |
4,730 |
4,776 |
-0.81% |
131,300 |
2024/7/24 |
4,876 |
4,891 |
4,804 |
4,815 |
-1.87% |
150,400 |
2024/7/23 |
4,850 |
4,926 |
4,847 |
4,907 |
+1.59% |
194,200 |
2024/7/22 |
4,820 |
4,864 |
4,789 |
4,830 |
+0.75% |
142,800 |
2024/7/19 |
4,880 |
4,880 |
4,753 |
4,794 |
-1.84% |
148,900 |
2024/7/18 |
4,890 |
4,914 |
4,836 |
4,884 |
-0.12% |
138,900 |
2024/7/17 |
4,850 |
4,894 |
4,829 |
4,890 |
+1.41% |
115,600 |
2024/7/16 |
4,830 |
4,849 |
4,815 |
4,822 |
+0.21% |
135,900 |
2024/7/12 |
4,758 |
4,815 |
4,753 |
4,812 |
+1.13% |
133,200 |
2024/7/11 |
4,725 |
4,765 |
4,720 |
4,758 |
+1.34% |
151,500 |
2024/7/10 |
4,680 |
4,708 |
4,669 |
4,695 |
+0.32% |
125,600 |
2024/7/9 |
4,655 |
4,697 |
4,636 |
4,680 |
+0.65% |
109,500 |
2024/7/8 |
4,688 |
4,708 |
4,642 |
4,650 |
-1.02% |
171,900 |
2024/7/5 |
4,651 |
4,707 |
4,627 |
4,698 |
+1.21% |
292,500 |
2024/7/4 |
4,557 |
4,650 |
4,531 |
4,642 |
+1.95% |
235,900 |
2024/7/3 |
4,550 |
4,553 |
4,500 |
4,553 |
-0.11% |
314,500 |
2024/7/2 |
4,520 |
4,588 |
4,510 |
4,558 |
+0.73% |
278,800 |
2024/7/1 |
4,530 |
4,554 |
4,504 |
4,525 |
+0.31% |
238,200 |
2024/6/28 |
4,505 |
4,532 |
4,490 |
4,511 |
-0.18% |
138,700 |
2024/6/27 |
4,471 |
4,525 |
4,451 |
4,519 |
+0.74% |
196,300 |
2024/6/26 |
4,520 |
4,520 |
4,475 |
4,486 |
-1.12% |
106,900 |
2024/6/25 |
4,494 |
4,537 |
4,486 |
4,537 |
+1.18% |
106,800 |
2024/6/24 |
4,505 |
4,508 |
4,450 |
4,484 |
-0.04% |
120,000 |
2024/6/21 |
4,500 |
4,525 |
4,470 |
4,486 |
-0.31% |
210,600 |
2024/6/20 |
4,442 |
4,518 |
4,442 |
4,500 |
+1.60% |
222,700 |
2024/6/19 |
4,370 |
4,435 |
4,370 |
4,429 |
+1.16% |
132,000 |
2024/6/18 |
4,401 |
4,454 |
4,375 |
4,378 |
+0.00% |
133,800 |
2024/6/17 |
4,449 |
4,454 |
4,373 |
4,378 |
-0.82% |
141,400 |
2024/6/14 |
4,298 |
4,428 |
4,298 |
4,414 |
+2.82% |
212,300 |
2024/6/13 |
4,372 |
4,397 |
4,288 |
4,293 |
-2.21% |
158,600 |
2024/6/12 |
4,400 |
4,427 |
4,385 |
4,390 |
+0.34% |
122,000 |
2024/6/11 |
4,388 |
4,410 |
4,372 |
4,375 |
-0.11% |
99,000 |
2024/6/10 |
4,370 |
4,389 |
4,349 |
4,380 |
+1.06% |
146,300 |
2024/6/7 |
4,350 |
4,371 |
4,331 |
4,334 |
-0.48% |
96,400 |
2024/6/6 |
4,354 |
4,379 |
4,340 |
4,355 |
+0.62% |
124,800 |
2024/6/5 |
4,339 |
4,362 |
4,327 |
4,328 |
-0.57% |
175,400 |
2024/6/4 |
4,370 |
4,389 |
4,332 |
4,353 |
-0.59% |
143,600 |
2024/6/3 |
4,365 |
4,410 |
4,362 |
4,379 |
+0.11% |
131,800 |
2024/5/31 |
4,381 |
4,395 |
4,361 |
4,374 |
+0.09% |
155,600 |
2024/5/30 |
4,344 |
4,386 |
4,322 |
4,370 |
+0.23% |
87,200 |
2024/5/29 |
4,399 |
4,419 |
4,359 |
4,360 |
-0.95% |
112,300 |
2024/5/28 |
4,401 |
4,438 |
4,397 |
4,402 |
-0.65% |
91,500 |
2024/5/27 |
4,415 |
4,435 |
4,388 |
4,431 |
+0.48% |
98,200 |
2024/5/24 |
4,380 |
4,443 |
4,378 |
4,410 |
-0.23% |
75,300 |
2024/5/23 |
4,438 |
4,438 |
4,375 |
4,420 |
-0.61% |
135,700 |
2024/5/22 |
4,531 |
4,531 |
4,441 |
4,447 |
-1.92% |
133,600 |
2024/5/21 |
4,565 |
4,605 |
4,533 |
4,534 |
-0.55% |
147,800 |
2024/5/20 |
4,583 |
4,600 |
4,533 |
4,559 |
-0.33% |
182,700 |
2024/5/17 |
4,480 |
4,588 |
4,480 |
4,574 |
+1.37% |
153,000 |
2024/5/16 |
4,480 |
4,516 |
4,453 |
4,512 |
+1.42% |
170,900 |
2024/5/15 |
4,531 |
4,536 |
4,424 |
4,449 |
-0.63% |
221,700 |
2024/5/14 |
4,606 |
4,617 |
4,445 |
4,477 |
-4.26% |
572,200 |
2024/5/13 |
4,660 |
4,679 |
4,470 |
4,676 |
+0.52% |
571,400 |
2024/5/10 |
4,665 |
4,677 |
4,614 |
4,652 |
+0.56% |
172,600 |
2024/5/9 |
4,604 |
4,642 |
4,570 |
4,626 |
+0.74% |
114,500 |
2024/5/8 |
4,642 |
4,653 |
4,549 |
4,592 |
-1.54% |
251,100 |
2024/5/7 |
4,642 |
4,678 |
4,605 |
4,664 |
+1.08% |
266,900 |
2024/5/2 |
4,590 |
4,615 |
4,548 |
4,614 |
+0.92% |
205,000 |
2024/5/1 |
4,569 |
4,592 |
4,536 |
4,572 |
+0.09% |
229,700 |
2024/4/30 |
4,559 |
4,582 |
4,493 |
4,568 |
+0.55% |
455,400 |
2024/4/26 |
4,357 |
4,720 |
4,326 |
4,543 |
+4.03% |
1,071,400 |
2024/4/25 |
4,425 |
4,428 |
4,361 |
4,367 |
-1.09% |
154,000 |
2024/4/24 |
4,390 |
4,422 |
4,376 |
4,415 |
+0.64% |
120,300 |
2024/4/23 |
4,395 |
4,419 |
4,360 |
4,387 |
+0.69% |
140,900 |
2024/4/22 |
4,362 |
4,392 |
4,333 |
4,357 |
+0.81% |
156,400 |
2024/4/19 |
4,392 |
4,421 |
4,292 |
4,322 |
-1.68% |
194,700 |
2024/4/18 |
4,410 |
4,437 |
4,396 |
4,396 |
-0.92% |
129,600 |
2024/4/17 |
4,470 |
4,504 |
4,432 |
4,437 |
-0.45% |
175,800 |
2024/4/16 |
4,549 |
4,572 |
4,454 |
4,457 |
-2.81% |
164,400 |
2024/4/15 |
4,516 |
4,586 |
4,510 |
4,586 |
+0.75% |
176,600 |
2024/4/12 |
4,534 |
4,559 |
4,517 |
4,552 |
+0.40% |
118,400 |
2024/4/11 |
4,519 |
4,546 |
4,476 |
4,534 |
-0.24% |
146,000 |
2024/4/10 |
4,463 |
4,567 |
4,463 |
4,545 |
+1.29% |
200,700 |
2024/4/9 |
4,447 |
4,495 |
4,447 |
4,487 |
+0.54% |
105,700 |
2024/4/8 |
4,415 |
4,463 |
4,408 |
4,463 |
+1.45% |
143,500 |
2024/4/5 |
4,380 |
4,413 |
4,342 |
4,399 |
-0.61% |
116,700 |
2024/4/4 |
4,430 |
4,452 |
4,415 |
4,426 |
+0.32% |
112,600 |
2024/4/3 |
4,348 |
4,430 |
4,339 |
4,412 |
+0.98% |
174,000 |
2024/4/2 |
4,390 |
4,419 |
4,351 |
4,369 |
-1.02% |
167,100 |
2024/4/1 |
4,470 |
4,490 |
4,384 |
4,414 |
-1.14% |
208,400 |
2024/3/29 |
4,485 |
4,527 |
4,460 |
4,465 |
+2.76% |
273,600 |
2024/3/28 |
4,420 |
4,434 |
4,342 |
4,345 |
-4.90% |
302,900 |
2024/3/27 |
4,567 |
4,595 |
4,545 |
4,569 |
+0.57% |
240,300 |
2024/3/26 |
4,531 |
4,554 |
4,517 |
4,543 |
-0.29% |
194,900 |
2024/3/25 |
4,569 |
4,585 |
4,522 |
4,556 |
-0.74% |
202,900 |
2024/3/22 |
4,583 |
4,595 |
4,553 |
4,590 |
+1.01% |
244,500 |
2024/3/21 |
4,565 |
4,599 |
4,532 |
4,544 |
+0.33% |
239,800 |
2024/3/19 |
4,482 |
4,529 |
4,475 |
4,529 |
+0.64% |
124,000 |
2024/3/18 |
4,488 |
4,512 |
4,454 |
4,500 |
+0.94% |
162,300 |
2024/3/15 |
4,442 |
4,473 |
4,417 |
4,458 |
+0.47% |
689,300 |
2024/3/14 |
4,441 |
4,441 |
4,406 |
4,437 |
+0.23% |
143,600 |
2024/3/13 |
4,500 |
4,517 |
4,404 |
4,427 |
-1.25% |
191,900 |
2024/3/12 |
4,507 |
4,514 |
4,412 |
4,483 |
-0.07% |
186,200 |
2024/3/11 |
4,501 |
4,523 |
4,443 |
4,486 |
-0.62% |
273,100 |
2024/3/8 |
4,449 |
4,523 |
4,430 |
4,514 |
+1.35% |
292,700 |
2024/3/7 |
4,569 |
4,576 |
4,437 |
4,454 |
-2.37% |
390,400 |
2024/3/6 |
4,550 |
4,575 |
4,515 |
4,562 |
+0.37% |
303,900 |
2024/3/5 |
4,580 |
4,582 |
4,520 |
4,545 |
-0.50% |
208,200 |
2024/3/4 |
4,540 |
4,586 |
4,522 |
4,568 |
+0.59% |
221,700 |
2024/3/1 |
4,506 |
4,560 |
4,469 |
4,541 |
+0.00% |
267,200 |
2024/2/29 |
4,540 |
4,567 |
4,518 |
4,541 |
+0.18% |
239,100 |
2024/2/28 |
4,500 |
4,555 |
4,497 |
4,533 |
+1.48% |
219,100 |
2024/2/27 |
4,475 |
4,537 |
4,455 |
4,467 |
-0.49% |
256,500 |
2024/2/26 |
4,541 |
4,556 |
4,470 |
4,489 |
-0.82% |
215,100 |
2024/2/22 |
4,526 |
4,555 |
4,507 |
4,526 |
+0.27% |
213,200 |
2024/2/21 |
4,597 |
4,597 |
4,486 |
4,514 |
-1.23% |
335,900 |
2024/2/20 |
4,591 |
4,609 |
4,553 |
4,570 |
-0.37% |
240,200 |
2024/2/19 |
4,421 |
4,587 |
4,420 |
4,587 |
+3.73% |
437,900 |
2024/2/16 |
4,402 |
4,443 |
4,394 |
4,422 |
+0.45% |
247,400 |
2024/2/15 |
4,379 |
4,421 |
4,356 |
4,402 |
+0.80% |
220,200 |
2024/2/14 |
4,400 |
4,414 |
4,342 |
4,367 |
-0.21% |
208,400 |
2024/2/13 |
4,345 |
4,405 |
4,334 |
4,376 |
+1.44% |
261,500 |
2024/2/9 |
4,385 |
4,385 |
4,314 |
4,314 |
-1.87% |
307,600 |
2024/2/8 |
4,488 |
4,488 |
4,347 |
4,396 |
-1.39% |
349,800 |
2024/2/7 |
4,400 |
4,479 |
4,326 |
4,458 |
+2.32% |
768,300 |
2024/2/6 |
4,096 |
4,400 |
4,095 |
4,357 |
+6.68% |
1,415,800 |
2024/2/5 |
4,068 |
4,084 |
4,046 |
4,084 |
+0.96% |
185,500 |
2024/2/2 |
4,033 |
4,063 |
4,016 |
4,045 |
+0.30% |
158,500 |
2024/2/1 |
4,061 |
4,064 |
4,022 |
4,033 |
-0.59% |
200,800 |
2024/1/31 |
4,000 |
4,057 |
3,998 |
4,057 |
+1.02% |
166,900 |
2024/1/30 |
4,025 |
4,038 |
4,016 |
4,016 |
-0.40% |
134,400 |
2024/1/29 |
4,002 |
4,032 |
4,002 |
4,032 |
+1.00% |
224,200 |
|