日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,425 |
3,490 |
3,360 |
3,420 |
-1.16% |
1,132,200 |
2024/7/25 |
3,550 |
3,590 |
3,440 |
3,460 |
-5.46% |
1,378,900 |
2024/7/24 |
3,700 |
3,740 |
3,630 |
3,660 |
-1.48% |
800,500 |
2024/7/23 |
3,790 |
3,790 |
3,635 |
3,715 |
+0.41% |
921,800 |
2024/7/22 |
3,805 |
3,870 |
3,685 |
3,700 |
-2.76% |
1,087,600 |
2024/7/19 |
3,860 |
3,880 |
3,780 |
3,805 |
-1.55% |
865,200 |
2024/7/18 |
3,940 |
4,000 |
3,810 |
3,865 |
-4.45% |
1,277,700 |
2024/7/17 |
4,125 |
4,140 |
4,025 |
4,045 |
-0.86% |
1,025,600 |
2024/7/16 |
4,155 |
4,240 |
4,050 |
4,080 |
-1.21% |
1,260,200 |
2024/7/12 |
4,150 |
4,220 |
4,005 |
4,130 |
-0.84% |
1,278,800 |
2024/7/11 |
4,020 |
4,305 |
3,985 |
4,165 |
+4.26% |
2,455,000 |
2024/7/10 |
4,070 |
4,085 |
3,940 |
3,995 |
-3.03% |
1,109,400 |
2024/7/9 |
4,025 |
4,150 |
4,020 |
4,120 |
+1.98% |
1,088,500 |
2024/7/8 |
4,025 |
4,105 |
3,955 |
4,040 |
+0.00% |
1,044,500 |
2024/7/5 |
4,115 |
4,120 |
3,985 |
4,040 |
-0.12% |
1,168,800 |
2024/7/4 |
4,235 |
4,245 |
4,045 |
4,045 |
-5.05% |
1,874,000 |
2024/7/3 |
4,225 |
4,360 |
4,205 |
4,260 |
+0.83% |
1,277,300 |
2024/7/2 |
4,170 |
4,225 |
4,125 |
4,225 |
+1.32% |
773,100 |
2024/7/1 |
4,350 |
4,445 |
4,160 |
4,170 |
-3.47% |
1,680,300 |
2024/6/28 |
4,325 |
4,375 |
4,255 |
4,320 |
+1.53% |
848,200 |
2024/6/27 |
4,255 |
4,385 |
4,245 |
4,255 |
-0.35% |
909,800 |
2024/6/26 |
4,310 |
4,415 |
4,240 |
4,270 |
+0.59% |
1,122,700 |
2024/6/25 |
4,230 |
4,330 |
4,190 |
4,245 |
+0.24% |
876,900 |
2024/6/24 |
4,230 |
4,355 |
4,205 |
4,235 |
-0.24% |
697,500 |
2024/6/21 |
4,335 |
4,380 |
4,235 |
4,245 |
-2.86% |
1,056,100 |
2024/6/20 |
4,170 |
4,385 |
4,170 |
4,370 |
+2.10% |
1,196,600 |
2024/6/19 |
4,505 |
4,540 |
4,230 |
4,280 |
-3.93% |
1,102,300 |
2024/6/18 |
4,405 |
4,520 |
4,305 |
4,455 |
+1.60% |
1,017,500 |
2024/6/17 |
4,400 |
4,410 |
4,280 |
4,385 |
-1.13% |
913,500 |
2024/6/14 |
4,570 |
4,685 |
4,425 |
4,435 |
-4.31% |
1,454,700 |
2024/6/13 |
4,640 |
4,715 |
4,605 |
4,635 |
+1.42% |
1,393,000 |
2024/6/12 |
4,450 |
4,570 |
4,420 |
4,570 |
+2.35% |
719,100 |
2024/6/11 |
4,520 |
4,580 |
4,455 |
4,465 |
-1.11% |
596,400 |
2024/6/10 |
4,390 |
4,545 |
4,385 |
4,515 |
+1.80% |
662,100 |
2024/6/7 |
4,380 |
4,550 |
4,325 |
4,435 |
+0.23% |
921,700 |
2024/6/6 |
4,590 |
4,660 |
4,415 |
4,425 |
-0.34% |
948,000 |
2024/6/5 |
4,635 |
4,670 |
4,435 |
4,440 |
-3.58% |
1,000,700 |
2024/6/4 |
4,635 |
4,740 |
4,600 |
4,605 |
-0.43% |
1,114,000 |
2024/6/3 |
4,650 |
4,685 |
4,580 |
4,625 |
-1.70% |
975,600 |
2024/5/31 |
4,510 |
4,710 |
4,510 |
4,705 |
+4.67% |
1,957,100 |
2024/5/30 |
4,520 |
4,560 |
4,450 |
4,495 |
-3.44% |
2,044,900 |
2024/5/29 |
4,810 |
4,825 |
4,655 |
4,655 |
-3.12% |
1,663,700 |
2024/5/28 |
4,890 |
4,935 |
4,760 |
4,805 |
-1.44% |
1,468,700 |
2024/5/27 |
4,910 |
4,935 |
4,815 |
4,875 |
-0.51% |
1,567,100 |
2024/5/24 |
5,020 |
5,080 |
4,900 |
4,900 |
-4.30% |
1,769,200 |
2024/5/23 |
5,240 |
5,330 |
5,040 |
5,120 |
+1.59% |
2,078,100 |
2024/5/22 |
5,300 |
5,300 |
5,030 |
5,040 |
-4.18% |
1,588,100 |
2024/5/21 |
5,250 |
5,380 |
5,170 |
5,260 |
+1.35% |
1,855,500 |
2024/5/20 |
5,080 |
5,190 |
4,985 |
5,190 |
+1.76% |
1,729,300 |
2024/5/17 |
5,220 |
5,220 |
4,860 |
5,100 |
-3.23% |
5,119,300 |
2024/5/16 |
5,360 |
5,680 |
5,090 |
5,270 |
-3.30% |
6,190,400 |
2024/5/15 |
5,290 |
5,460 |
5,210 |
5,450 |
+4.01% |
2,136,300 |
2024/5/14 |
5,470 |
5,470 |
5,160 |
5,240 |
-4.20% |
2,020,300 |
2024/5/13 |
5,230 |
5,480 |
5,190 |
5,470 |
+3.99% |
1,842,200 |
2024/5/10 |
5,190 |
5,280 |
5,080 |
5,260 |
+1.74% |
1,433,800 |
2024/5/9 |
5,320 |
5,320 |
5,170 |
5,170 |
-3.54% |
1,536,100 |
2024/5/8 |
5,280 |
5,390 |
5,180 |
5,360 |
+0.37% |
1,557,600 |
2024/5/7 |
5,440 |
5,480 |
5,240 |
5,340 |
+0.00% |
2,265,400 |
2024/5/2 |
5,130 |
5,360 |
5,100 |
5,340 |
+2.30% |
1,576,500 |
2024/5/1 |
5,100 |
5,260 |
5,050 |
5,220 |
+1.75% |
1,704,300 |
2024/4/30 |
5,300 |
5,320 |
5,080 |
5,130 |
-2.66% |
2,272,700 |
2024/4/26 |
5,230 |
5,430 |
5,080 |
5,270 |
+2.13% |
3,618,900 |
2024/4/25 |
5,360 |
5,550 |
5,120 |
5,160 |
-5.49% |
7,305,500 |
2024/4/24 |
5,000 |
5,460 |
4,970 |
5,460 |
+14.83% |
8,586,600 |
2024/4/23 |
4,855 |
4,860 |
4,600 |
4,755 |
+1.17% |
2,471,300 |
2024/4/22 |
4,820 |
4,925 |
4,590 |
4,700 |
-4.86% |
2,377,700 |
2024/4/19 |
5,080 |
5,120 |
4,750 |
4,940 |
-6.44% |
4,893,700 |
2024/4/18 |
4,990 |
5,290 |
4,935 |
5,280 |
+2.72% |
2,690,800 |
2024/4/17 |
5,110 |
5,300 |
5,060 |
5,140 |
+2.90% |
3,470,400 |
2024/4/16 |
5,150 |
5,180 |
4,975 |
4,995 |
-6.29% |
2,681,300 |
2024/4/15 |
5,230 |
5,330 |
5,130 |
5,330 |
-0.74% |
2,685,300 |
2024/4/12 |
5,380 |
5,400 |
5,180 |
5,370 |
+0.37% |
2,894,800 |
2024/4/11 |
5,360 |
5,520 |
5,330 |
5,350 |
-2.55% |
2,658,400 |
2024/4/10 |
5,490 |
5,700 |
5,380 |
5,490 |
-3.51% |
5,622,900 |
2024/4/9 |
5,080 |
5,690 |
5,060 |
5,690 |
+14.14% |
7,912,800 |
2024/4/8 |
5,290 |
5,330 |
4,940 |
4,985 |
-3.20% |
3,979,200 |
2024/4/5 |
5,300 |
5,430 |
5,130 |
5,150 |
-6.70% |
4,057,300 |
2024/4/4 |
5,500 |
5,750 |
5,300 |
5,520 |
+1.47% |
5,722,500 |
2024/4/3 |
5,350 |
5,550 |
5,210 |
5,440 |
-3.37% |
4,919,200 |
2024/4/2 |
5,760 |
5,890 |
5,500 |
5,630 |
-2.09% |
5,959,200 |
2024/4/1 |
6,100 |
6,370 |
5,660 |
5,750 |
-3.20% |
10,531,300 |
2024/3/29 |
5,480 |
5,950 |
5,220 |
5,940 |
+12.29% |
9,751,400 |
2024/3/28 |
4,735 |
5,360 |
4,680 |
5,290 |
+13.03% |
8,952,500 |
2024/3/27 |
4,735 |
4,805 |
4,645 |
4,680 |
-0.16% |
1,659,600 |
2024/3/26 |
4,680 |
4,905 |
4,595 |
4,687.5 |
+0.16% |
2,403,100 |
2024/3/25 |
4,810 |
4,887.5 |
4,680 |
4,680 |
-2.25% |
1,642,700 |
2024/3/22 |
4,815 |
4,820 |
4,645 |
4,787.5 |
+0.21% |
1,690,500 |
2024/3/21 |
4,727.5 |
4,795 |
4,527.5 |
4,777.5 |
+4.08% |
2,344,100 |
2024/3/19 |
4,587.5 |
4,682.5 |
4,425 |
4,590 |
+0.44% |
2,078,800 |
2024/3/18 |
4,450 |
4,615 |
4,410 |
4,570 |
+2.93% |
1,818,700 |
2024/3/15 |
4,552.5 |
4,695 |
4,362.5 |
4,440 |
-3.48% |
2,297,800 |
2024/3/14 |
4,727.5 |
4,800 |
4,512.5 |
4,600 |
-3.66% |
2,246,000 |
2024/3/13 |
5,132.5 |
5,180 |
4,690 |
4,775 |
-4.74% |
2,966,400 |
2024/3/12 |
4,882.5 |
5,195 |
4,812.5 |
5,012.5 |
+2.09% |
3,125,600 |
2024/3/11 |
4,660 |
4,955 |
4,615 |
4,910 |
-2.19% |
2,306,100 |
2024/3/8 |
5,142.5 |
5,407.5 |
4,955 |
5,020 |
-2.67% |
3,806,900 |
2024/3/7 |
5,400 |
5,475 |
5,107.5 |
5,157.5 |
-2.09% |
3,203,900 |
2024/3/6 |
5,167.5 |
5,395 |
5,145 |
5,267.5 |
-0.47% |
1,905,200 |
2024/3/5 |
5,185 |
5,447.5 |
5,052.5 |
5,292.5 |
-1.49% |
3,523,400 |
2024/3/4 |
5,050 |
5,480 |
5,000 |
5,372.5 |
+9.42% |
4,565,000 |
2024/3/1 |
4,945 |
5,025 |
4,772.5 |
4,910 |
+2.83% |
4,340,000 |
2024/2/29 |
4,595 |
4,815 |
4,505 |
4,775 |
+1.70% |
3,893,700 |
2024/2/28 |
4,397.5 |
4,757.5 |
4,387.5 |
4,695 |
+7.13% |
3,965,500 |
2024/2/27 |
4,100 |
4,382.5 |
4,072.5 |
4,382.5 |
+7.74% |
2,717,700 |
2024/2/26 |
4,025 |
4,155 |
3,972.5 |
4,067.5 |
+4.36% |
2,272,700 |
2024/2/22 |
3,582.5 |
3,907.5 |
3,575 |
3,897.5 |
+13.22% |
2,771,900 |
2024/2/21 |
3,552.5 |
3,557.5 |
3,410 |
3,442.5 |
-5.10% |
902,300 |
2024/2/20 |
3,610 |
3,715 |
3,545 |
3,627.5 |
+1.61% |
1,150,300 |
2024/2/19 |
3,732.5 |
3,745 |
3,552.5 |
3,570 |
-4.99% |
1,198,700 |
2024/2/16 |
3,612.5 |
3,922.5 |
3,572.5 |
3,757.5 |
+4.74% |
3,134,900 |
2024/2/15 |
3,757.5 |
3,767.5 |
3,390 |
3,587.5 |
-2.05% |
3,394,300 |
2024/2/14 |
3,512.5 |
3,692.5 |
3,462.5 |
3,662.5 |
+2.73% |
1,215,100 |
2024/2/13 |
3,420 |
3,592.5 |
3,390 |
3,565 |
+5.47% |
1,390,800 |
2024/2/9 |
3,355 |
3,470 |
3,345 |
3,380 |
+1.73% |
801,300 |
2024/2/8 |
3,305 |
3,332.5 |
3,252.5 |
3,322.5 |
+0.30% |
549,300 |
2024/2/7 |
3,275 |
3,362.5 |
3,245 |
3,312.5 |
-0.82% |
574,300 |
2024/2/6 |
3,342.5 |
3,380 |
3,312.5 |
3,340 |
-0.45% |
639,500 |
2024/2/5 |
3,500 |
3,547.5 |
3,345 |
3,355 |
-2.26% |
917,000 |
2024/2/2 |
3,530 |
3,547.5 |
3,425 |
3,432.5 |
-2.69% |
977,600 |
2024/2/1 |
3,475 |
3,535 |
3,445 |
3,527.5 |
+1.15% |
720,000 |
2024/1/31 |
3,395 |
3,510 |
3,385 |
3,487.5 |
+0.14% |
832,400 |
2024/1/30 |
3,562.5 |
3,570 |
3,452.5 |
3,482.5 |
-0.92% |
977,000 |
2024/1/29 |
3,485 |
3,557.5 |
3,405 |
3,515 |
-0.21% |
1,234,600 |
|