日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,409 |
3,417 |
3,360 |
3,374 |
-0.21% |
635,800 |
2024/7/25 |
3,358 |
3,397 |
3,303 |
3,381 |
+0.33% |
919,900 |
2024/7/24 |
3,460 |
3,462 |
3,368 |
3,370 |
-2.83% |
893,900 |
2024/7/23 |
3,503 |
3,517 |
3,462 |
3,468 |
-0.91% |
620,100 |
2024/7/22 |
3,523 |
3,552 |
3,495 |
3,500 |
-0.65% |
815,600 |
2024/7/19 |
3,547 |
3,561 |
3,507 |
3,523 |
-0.79% |
750,300 |
2024/7/18 |
3,535 |
3,612 |
3,520 |
3,551 |
+0.45% |
1,110,700 |
2024/7/17 |
3,477 |
3,535 |
3,463 |
3,535 |
+2.26% |
936,900 |
2024/7/16 |
3,522 |
3,528 |
3,450 |
3,457 |
-1.23% |
614,000 |
2024/7/12 |
3,467 |
3,519 |
3,444 |
3,500 |
+1.33% |
735,800 |
2024/7/11 |
3,439 |
3,464 |
3,432 |
3,454 |
+1.05% |
722,500 |
2024/7/10 |
3,400 |
3,418 |
3,378 |
3,418 |
+0.59% |
655,500 |
2024/7/9 |
3,422 |
3,431 |
3,381 |
3,398 |
-0.96% |
771,500 |
2024/7/8 |
3,450 |
3,455 |
3,417 |
3,431 |
-0.46% |
629,500 |
2024/7/5 |
3,475 |
3,484 |
3,446 |
3,447 |
-0.78% |
495,300 |
2024/7/4 |
3,475 |
3,490 |
3,451 |
3,474 |
+0.35% |
525,600 |
2024/7/3 |
3,460 |
3,475 |
3,437 |
3,462 |
+0.06% |
559,300 |
2024/7/2 |
3,465 |
3,480 |
3,414 |
3,460 |
-0.03% |
802,100 |
2024/7/1 |
3,528 |
3,532 |
3,424 |
3,461 |
-1.17% |
828,800 |
2024/6/28 |
3,523 |
3,537 |
3,500 |
3,502 |
+0.03% |
787,300 |
2024/6/27 |
3,477 |
3,508 |
3,477 |
3,501 |
+0.95% |
811,100 |
2024/6/26 |
3,457 |
3,480 |
3,435 |
3,468 |
+0.38% |
737,600 |
2024/6/25 |
3,408 |
3,468 |
3,400 |
3,455 |
+1.95% |
1,092,800 |
2024/6/24 |
3,375 |
3,409 |
3,368 |
3,389 |
+1.22% |
643,200 |
2024/6/21 |
3,370 |
3,401 |
3,343 |
3,348 |
+0.45% |
1,143,500 |
2024/6/20 |
3,360 |
3,369 |
3,325 |
3,333 |
-0.60% |
742,300 |
2024/6/19 |
3,280 |
3,353 |
3,272 |
3,353 |
+2.23% |
672,800 |
2024/6/18 |
3,280 |
3,309 |
3,263 |
3,280 |
+0.71% |
865,500 |
2024/6/17 |
3,351 |
3,360 |
3,250 |
3,257 |
-3.61% |
1,291,100 |
2024/6/14 |
3,350 |
3,403 |
3,349 |
3,379 |
+0.81% |
1,035,500 |
2024/6/13 |
3,385 |
3,410 |
3,327 |
3,352 |
-1.00% |
1,072,100 |
2024/6/12 |
3,430 |
3,444 |
3,365 |
3,386 |
-1.28% |
1,399,900 |
2024/6/11 |
3,427 |
3,455 |
3,396 |
3,430 |
+0.82% |
971,800 |
2024/6/10 |
3,370 |
3,417 |
3,341 |
3,402 |
+1.25% |
1,135,000 |
2024/6/7 |
3,400 |
3,418 |
3,343 |
3,360 |
-0.74% |
1,054,100 |
2024/6/6 |
3,290 |
3,402 |
3,274 |
3,385 |
+4.60% |
2,045,100 |
2024/6/5 |
3,300 |
3,305 |
3,235 |
3,236 |
-2.15% |
1,647,500 |
2024/6/4 |
3,302 |
3,335 |
3,292 |
3,307 |
+0.15% |
791,700 |
2024/6/3 |
3,369 |
3,374 |
3,292 |
3,302 |
-1.11% |
1,151,400 |
2024/5/31 |
3,280 |
3,359 |
3,270 |
3,339 |
+1.64% |
2,182,400 |
2024/5/30 |
3,280 |
3,289 |
3,248 |
3,285 |
+0.00% |
988,400 |
2024/5/29 |
3,380 |
3,390 |
3,285 |
3,285 |
-2.87% |
1,701,600 |
2024/5/28 |
3,448 |
3,451 |
3,381 |
3,382 |
-1.89% |
1,198,000 |
2024/5/27 |
3,370 |
3,447 |
3,354 |
3,447 |
+2.71% |
898,100 |
2024/5/24 |
3,368 |
3,412 |
3,348 |
3,356 |
-0.50% |
1,225,400 |
2024/5/23 |
3,400 |
3,441 |
3,373 |
3,373 |
-0.79% |
1,232,200 |
2024/5/22 |
3,508 |
3,509 |
3,400 |
3,400 |
-2.86% |
1,839,900 |
2024/5/21 |
3,523 |
3,553 |
3,500 |
3,500 |
-0.54% |
1,093,900 |
2024/5/20 |
3,545 |
3,547 |
3,500 |
3,519 |
+0.03% |
1,275,800 |
2024/5/17 |
3,533 |
3,581 |
3,511 |
3,518 |
+0.14% |
1,386,900 |
2024/5/16 |
3,696 |
3,714 |
3,511 |
3,513 |
-5.82% |
2,285,500 |
2024/5/15 |
3,936 |
3,941 |
3,720 |
3,730 |
-5.28% |
1,936,800 |
2024/5/14 |
3,890 |
3,955 |
3,890 |
3,938 |
+0.97% |
844,200 |
2024/5/13 |
3,873 |
3,925 |
3,845 |
3,900 |
+0.62% |
716,300 |
2024/5/10 |
3,900 |
3,938 |
3,868 |
3,876 |
-0.21% |
716,100 |
2024/5/9 |
3,898 |
3,913 |
3,859 |
3,884 |
-0.13% |
611,900 |
2024/5/8 |
3,951 |
3,985 |
3,889 |
3,889 |
-1.37% |
795,700 |
2024/5/7 |
3,955 |
3,966 |
3,928 |
3,943 |
-0.18% |
661,600 |
2024/5/2 |
3,999 |
4,013 |
3,950 |
3,950 |
-0.98% |
965,700 |
2024/5/1 |
4,056 |
4,062 |
3,985 |
3,989 |
-1.63% |
1,139,800 |
2024/4/30 |
4,100 |
4,120 |
4,034 |
4,055 |
-1.00% |
1,114,300 |
2024/4/26 |
4,137 |
4,145 |
4,083 |
4,096 |
-0.99% |
774,200 |
2024/4/25 |
4,206 |
4,221 |
4,133 |
4,137 |
-1.94% |
467,600 |
2024/4/24 |
4,221 |
4,263 |
4,206 |
4,219 |
-0.71% |
394,300 |
2024/4/23 |
4,237 |
4,274 |
4,207 |
4,249 |
+0.26% |
366,300 |
2024/4/22 |
4,215 |
4,260 |
4,204 |
4,238 |
+2.91% |
481,400 |
2024/4/19 |
4,198 |
4,198 |
4,111 |
4,118 |
-2.00% |
627,000 |
2024/4/18 |
4,240 |
4,279 |
4,202 |
4,202 |
-0.64% |
404,200 |
2024/4/17 |
4,297 |
4,298 |
4,222 |
4,229 |
-1.38% |
413,000 |
2024/4/16 |
4,323 |
4,326 |
4,255 |
4,288 |
-1.20% |
538,500 |
2024/4/15 |
4,325 |
4,349 |
4,308 |
4,340 |
-0.21% |
338,200 |
2024/4/12 |
4,354 |
4,374 |
4,338 |
4,349 |
-0.14% |
328,300 |
2024/4/11 |
4,361 |
4,363 |
4,327 |
4,355 |
-0.80% |
322,300 |
2024/4/10 |
4,390 |
4,417 |
4,388 |
4,390 |
-0.36% |
186,800 |
2024/4/9 |
4,410 |
4,427 |
4,378 |
4,406 |
-0.09% |
279,300 |
2024/4/8 |
4,372 |
4,424 |
4,368 |
4,410 |
+0.87% |
294,700 |
2024/4/5 |
4,321 |
4,381 |
4,310 |
4,372 |
+0.48% |
354,900 |
2024/4/4 |
4,354 |
4,381 |
4,327 |
4,351 |
+0.28% |
438,000 |
2024/4/3 |
4,348 |
4,386 |
4,321 |
4,339 |
-0.62% |
514,600 |
2024/4/2 |
4,412 |
4,427 |
4,361 |
4,366 |
-1.76% |
502,800 |
2024/4/1 |
4,478 |
4,523 |
4,435 |
4,444 |
-0.18% |
358,800 |
2024/3/29 |
4,449 |
4,481 |
4,410 |
4,452 |
+1.18% |
511,900 |
2024/3/28 |
4,588 |
4,599 |
4,400 |
4,400 |
-5.54% |
1,704,900 |
2024/3/27 |
4,646 |
4,695 |
4,624 |
4,658 |
+0.84% |
1,710,800 |
2024/3/26 |
4,635 |
4,651 |
4,570 |
4,619 |
-0.65% |
804,900 |
2024/3/25 |
4,665 |
4,709 |
4,629 |
4,649 |
-0.32% |
867,200 |
2024/3/22 |
4,643 |
4,675 |
4,624 |
4,664 |
+0.37% |
643,100 |
2024/3/21 |
4,700 |
4,703 |
4,630 |
4,647 |
-1.09% |
934,400 |
2024/3/19 |
4,599 |
4,698 |
4,581 |
4,698 |
+2.38% |
601,800 |
2024/3/18 |
4,537 |
4,593 |
4,512 |
4,589 |
+1.77% |
491,200 |
2024/3/15 |
4,450 |
4,524 |
4,450 |
4,509 |
+1.10% |
536,600 |
2024/3/14 |
4,409 |
4,466 |
4,402 |
4,460 |
+1.16% |
396,700 |
2024/3/13 |
4,474 |
4,507 |
4,395 |
4,409 |
-1.01% |
564,200 |
2024/3/12 |
4,466 |
4,480 |
4,369 |
4,454 |
-1.00% |
581,200 |
2024/3/11 |
4,539 |
4,561 |
4,444 |
4,499 |
-1.45% |
553,500 |
2024/3/8 |
4,552 |
4,584 |
4,512 |
4,565 |
-1.08% |
603,700 |
2024/3/7 |
4,573 |
4,616 |
4,565 |
4,615 |
+0.92% |
521,200 |
2024/3/6 |
4,581 |
4,618 |
4,549 |
4,573 |
-0.61% |
575,900 |
2024/3/5 |
4,599 |
4,614 |
4,526 |
4,601 |
+0.02% |
419,100 |
2024/3/4 |
4,608 |
4,636 |
4,566 |
4,600 |
-0.45% |
470,300 |
2024/3/1 |
4,600 |
4,633 |
4,577 |
4,621 |
+0.33% |
483,400 |
2024/2/29 |
4,510 |
4,615 |
4,485 |
4,606 |
+2.04% |
990,100 |
2024/2/28 |
4,500 |
4,522 |
4,473 |
4,514 |
+0.42% |
426,300 |
2024/2/27 |
4,497 |
4,515 |
4,443 |
4,495 |
-0.02% |
473,900 |
2024/2/26 |
4,490 |
4,538 |
4,485 |
4,496 |
+0.40% |
399,500 |
2024/2/22 |
4,459 |
4,510 |
4,456 |
4,478 |
+0.45% |
446,000 |
2024/2/21 |
4,532 |
4,532 |
4,450 |
4,458 |
-0.93% |
413,500 |
2024/2/20 |
4,493 |
4,534 |
4,461 |
4,500 |
+0.54% |
419,800 |
2024/2/19 |
4,404 |
4,485 |
4,402 |
4,476 |
+1.84% |
439,200 |
2024/2/16 |
4,387 |
4,457 |
4,372 |
4,395 |
+0.73% |
622,700 |
2024/2/15 |
4,417 |
4,430 |
4,323 |
4,363 |
-2.76% |
938,700 |
2024/2/14 |
4,500 |
4,528 |
4,454 |
4,487 |
-0.69% |
579,700 |
2024/2/13 |
4,470 |
4,535 |
4,460 |
4,518 |
+1.57% |
475,100 |
2024/2/9 |
4,455 |
4,508 |
4,432 |
4,448 |
-0.71% |
377,800 |
2024/2/8 |
4,472 |
4,502 |
4,427 |
4,480 |
-0.47% |
491,200 |
2024/2/7 |
4,524 |
4,539 |
4,474 |
4,501 |
-0.51% |
494,800 |
2024/2/6 |
4,577 |
4,623 |
4,524 |
4,524 |
-1.16% |
533,500 |
2024/2/5 |
4,600 |
4,605 |
4,548 |
4,577 |
+0.44% |
427,100 |
2024/2/2 |
4,572 |
4,585 |
4,545 |
4,557 |
+0.02% |
339,200 |
2024/2/1 |
4,560 |
4,616 |
4,538 |
4,556 |
-0.09% |
378,800 |
2024/1/31 |
4,510 |
4,569 |
4,505 |
4,560 |
+0.51% |
430,900 |
2024/1/30 |
4,558 |
4,591 |
4,536 |
4,537 |
-0.81% |
306,200 |
2024/1/29 |
4,535 |
4,577 |
4,513 |
4,574 |
+0.93% |
292,400 |
|