日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,956 |
4,098 |
3,926 |
4,022 |
+0.00% |
1,561,600 |
2024/7/25 |
3,993 |
4,048 |
3,939 |
4,022 |
-2.69% |
1,380,500 |
2024/7/24 |
4,220 |
4,224 |
4,127 |
4,133 |
-3.66% |
876,700 |
2024/7/23 |
4,295 |
4,336 |
4,268 |
4,290 |
+1.42% |
630,500 |
2024/7/22 |
4,290 |
4,305 |
4,224 |
4,230 |
-1.81% |
1,032,800 |
2024/7/19 |
4,390 |
4,399 |
4,264 |
4,308 |
-1.87% |
1,024,200 |
2024/7/18 |
4,301 |
4,417 |
4,298 |
4,390 |
+0.43% |
1,115,500 |
2024/7/17 |
4,260 |
4,398 |
4,241 |
4,371 |
+3.85% |
1,192,400 |
2024/7/16 |
4,210 |
4,235 |
4,163 |
4,209 |
+0.19% |
702,600 |
2024/7/12 |
4,100 |
4,261 |
4,095 |
4,201 |
+1.65% |
994,000 |
2024/7/11 |
4,135 |
4,152 |
4,095 |
4,133 |
+1.32% |
554,200 |
2024/7/10 |
4,097 |
4,099 |
4,053 |
4,079 |
-0.15% |
706,400 |
2024/7/9 |
4,060 |
4,108 |
4,056 |
4,085 |
+0.05% |
602,600 |
2024/7/8 |
4,119 |
4,127 |
4,065 |
4,083 |
-0.99% |
618,800 |
2024/7/5 |
4,160 |
4,185 |
4,112 |
4,124 |
-1.25% |
657,500 |
2024/7/4 |
4,159 |
4,205 |
4,151 |
4,176 |
+0.46% |
677,300 |
2024/7/3 |
4,150 |
4,195 |
4,123 |
4,157 |
+1.12% |
916,500 |
2024/7/2 |
4,073 |
4,122 |
4,046 |
4,111 |
+1.46% |
671,500 |
2024/7/1 |
4,098 |
4,145 |
4,033 |
4,052 |
+0.52% |
692,200 |
2024/6/28 |
4,014 |
4,037 |
3,994 |
4,031 |
+1.41% |
722,600 |
2024/6/27 |
3,993 |
4,017 |
3,965 |
3,975 |
-0.48% |
662,600 |
2024/6/26 |
3,985 |
4,010 |
3,956 |
3,994 |
+0.25% |
623,600 |
2024/6/25 |
3,987 |
4,052 |
3,963 |
3,984 |
+1.48% |
865,900 |
2024/6/24 |
3,910 |
3,936 |
3,858 |
3,926 |
+1.24% |
879,100 |
2024/6/21 |
3,899 |
3,916 |
3,852 |
3,878 |
-0.13% |
1,127,900 |
2024/6/20 |
3,909 |
3,933 |
3,858 |
3,883 |
-1.32% |
714,200 |
2024/6/19 |
3,934 |
3,950 |
3,899 |
3,935 |
+0.67% |
491,000 |
2024/6/18 |
4,010 |
4,015 |
3,884 |
3,909 |
-0.79% |
855,300 |
2024/6/17 |
4,017 |
4,043 |
3,937 |
3,940 |
-2.01% |
977,000 |
2024/6/14 |
3,928 |
4,087 |
3,922 |
4,021 |
+1.13% |
924,400 |
2024/6/13 |
4,049 |
4,050 |
3,976 |
3,976 |
-0.82% |
771,000 |
2024/6/12 |
4,111 |
4,132 |
3,997 |
4,009 |
-3.86% |
946,100 |
2024/6/11 |
4,178 |
4,200 |
4,143 |
4,170 |
+0.02% |
664,600 |
2024/6/10 |
4,111 |
4,169 |
4,106 |
4,169 |
+1.61% |
655,900 |
2024/6/7 |
4,135 |
4,135 |
4,078 |
4,103 |
-0.36% |
578,000 |
2024/6/6 |
4,215 |
4,244 |
4,099 |
4,118 |
-2.05% |
943,800 |
2024/6/5 |
4,201 |
4,263 |
4,180 |
4,204 |
+0.36% |
1,184,600 |
2024/6/4 |
4,100 |
4,195 |
4,078 |
4,189 |
+2.00% |
982,300 |
2024/6/3 |
4,120 |
4,145 |
4,065 |
4,107 |
+1.68% |
1,234,800 |
2024/5/31 |
3,885 |
4,041 |
3,880 |
4,039 |
+4.88% |
2,498,500 |
2024/5/30 |
3,811 |
3,858 |
3,794 |
3,851 |
+0.16% |
882,500 |
2024/5/29 |
3,874 |
3,883 |
3,838 |
3,845 |
-0.72% |
954,300 |
2024/5/28 |
3,870 |
3,926 |
3,850 |
3,873 |
+0.49% |
1,382,600 |
2024/5/27 |
3,876 |
3,882 |
3,835 |
3,854 |
-0.70% |
770,300 |
2024/5/24 |
3,880 |
3,911 |
3,842 |
3,881 |
-1.12% |
1,016,800 |
2024/5/23 |
3,999 |
3,999 |
3,892 |
3,925 |
-1.60% |
1,244,400 |
2024/5/22 |
4,100 |
4,108 |
3,989 |
3,989 |
-3.20% |
1,158,500 |
2024/5/21 |
4,202 |
4,203 |
4,114 |
4,121 |
-1.93% |
1,035,100 |
2024/5/20 |
4,182 |
4,239 |
4,182 |
4,202 |
+0.57% |
764,500 |
2024/5/17 |
4,201 |
4,239 |
4,172 |
4,178 |
-1.46% |
768,500 |
2024/5/16 |
4,260 |
4,263 |
4,204 |
4,240 |
-0.80% |
828,700 |
2024/5/15 |
4,357 |
4,359 |
4,265 |
4,274 |
-1.93% |
854,300 |
2024/5/14 |
4,366 |
4,375 |
4,318 |
4,358 |
-0.32% |
738,200 |
2024/5/13 |
4,455 |
4,476 |
4,370 |
4,372 |
-3.38% |
627,400 |
2024/5/10 |
4,540 |
4,591 |
4,500 |
4,525 |
+1.12% |
683,700 |
2024/5/9 |
4,415 |
4,521 |
4,410 |
4,475 |
+1.06% |
820,600 |
2024/5/8 |
4,501 |
4,539 |
4,417 |
4,428 |
-1.62% |
763,900 |
2024/5/7 |
4,541 |
4,594 |
4,472 |
4,501 |
+0.60% |
960,800 |
2024/5/2 |
4,445 |
4,524 |
4,443 |
4,474 |
+0.45% |
997,800 |
2024/5/1 |
4,437 |
4,510 |
4,413 |
4,454 |
+0.47% |
1,223,800 |
2024/4/30 |
4,545 |
4,557 |
4,403 |
4,433 |
+0.16% |
1,257,800 |
2024/4/26 |
4,285 |
4,461 |
4,285 |
4,426 |
+7.22% |
1,711,100 |
2024/4/25 |
4,198 |
4,237 |
4,118 |
4,128 |
-1.69% |
970,700 |
2024/4/24 |
4,193 |
4,223 |
4,172 |
4,199 |
+0.12% |
708,500 |
2024/4/23 |
4,215 |
4,240 |
4,169 |
4,194 |
+0.62% |
913,200 |
2024/4/22 |
4,131 |
4,169 |
4,103 |
4,168 |
+2.63% |
568,600 |
2024/4/19 |
4,118 |
4,137 |
4,030 |
4,061 |
-1.93% |
826,000 |
2024/4/18 |
4,102 |
4,186 |
4,062 |
4,141 |
+0.27% |
603,000 |
2024/4/17 |
4,175 |
4,232 |
4,117 |
4,130 |
-1.03% |
625,000 |
2024/4/16 |
4,286 |
4,288 |
4,155 |
4,173 |
-2.73% |
823,300 |
2024/4/15 |
4,283 |
4,323 |
4,206 |
4,290 |
-1.45% |
981,700 |
2024/4/12 |
4,259 |
4,396 |
4,251 |
4,353 |
+2.76% |
1,191,700 |
2024/4/11 |
4,225 |
4,264 |
4,197 |
4,236 |
-1.37% |
664,500 |
2024/4/10 |
4,350 |
4,359 |
4,295 |
4,295 |
-0.69% |
655,300 |
2024/4/9 |
4,320 |
4,348 |
4,284 |
4,325 |
+1.76% |
992,100 |
2024/4/8 |
4,247 |
4,297 |
4,198 |
4,250 |
+1.53% |
814,200 |
2024/4/5 |
4,204 |
4,207 |
4,135 |
4,186 |
-1.67% |
964,500 |
2024/4/4 |
4,300 |
4,307 |
4,222 |
4,257 |
+0.40% |
1,268,400 |
2024/4/3 |
4,212 |
4,280 |
4,175 |
4,240 |
+1.05% |
1,310,100 |
2024/4/2 |
4,265 |
4,277 |
4,122 |
4,196 |
-1.59% |
1,505,700 |
2024/4/1 |
4,374 |
4,382 |
4,228 |
4,264 |
-3.09% |
1,477,100 |
2024/3/29 |
4,333 |
4,422 |
4,300 |
4,400 |
+3.21% |
1,405,400 |
2024/3/28 |
4,233 |
4,285 |
4,211 |
4,263 |
+0.31% |
1,063,800 |
2024/3/27 |
4,165 |
4,295 |
4,165 |
4,250 |
+3.16% |
1,532,400 |
2024/3/26 |
4,093 |
4,152 |
4,054 |
4,120 |
+2.69% |
1,166,300 |
2024/3/25 |
4,073 |
4,073 |
3,981 |
4,012 |
-2.15% |
864,400 |
2024/3/22 |
4,110 |
4,110 |
4,022 |
4,100 |
+0.56% |
1,110,700 |
2024/3/21 |
4,039 |
4,093 |
3,961 |
4,077 |
+3.48% |
1,760,900 |
2024/3/19 |
3,858 |
3,978 |
3,826 |
3,940 |
+1.70% |
1,515,800 |
2024/3/18 |
3,856 |
3,894 |
3,845 |
3,874 |
+1.18% |
905,700 |
2024/3/15 |
3,710 |
3,844 |
3,705 |
3,829 |
+4.39% |
1,595,700 |
2024/3/14 |
3,694 |
3,704 |
3,633 |
3,668 |
+0.38% |
1,064,200 |
2024/3/13 |
3,718 |
3,765 |
3,639 |
3,654 |
-0.54% |
1,272,800 |
2024/3/12 |
3,680 |
3,697 |
3,640 |
3,674 |
-1.00% |
1,119,900 |
2024/3/11 |
3,774 |
3,799 |
3,680 |
3,711 |
-2.39% |
893,000 |
2024/3/8 |
3,800 |
3,860 |
3,772 |
3,802 |
-1.04% |
924,000 |
2024/3/7 |
3,924 |
3,989 |
3,830 |
3,842 |
-1.54% |
735,000 |
2024/3/6 |
3,838 |
3,944 |
3,805 |
3,902 |
+2.60% |
885,400 |
2024/3/5 |
3,873 |
3,889 |
3,802 |
3,803 |
-2.79% |
773,700 |
2024/3/4 |
3,885 |
3,963 |
3,868 |
3,912 |
+2.25% |
1,444,000 |
2024/3/1 |
3,758 |
3,838 |
3,741 |
3,826 |
+2.77% |
1,275,400 |
2024/2/29 |
3,750 |
3,770 |
3,685 |
3,723 |
-0.61% |
1,294,600 |
2024/2/28 |
3,735 |
3,778 |
3,709 |
3,746 |
-0.16% |
938,300 |
2024/2/27 |
3,782 |
3,791 |
3,745 |
3,752 |
-0.69% |
606,000 |
2024/2/26 |
3,880 |
3,892 |
3,778 |
3,778 |
-1.92% |
692,200 |
2024/2/22 |
3,729 |
3,855 |
3,723 |
3,852 |
+3.80% |
1,128,600 |
2024/2/21 |
3,699 |
3,728 |
3,679 |
3,711 |
+0.16% |
582,300 |
2024/2/20 |
3,730 |
3,730 |
3,676 |
3,705 |
+0.16% |
581,800 |
2024/2/19 |
3,706 |
3,717 |
3,677 |
3,699 |
-0.83% |
657,400 |
2024/2/16 |
3,723 |
3,742 |
3,682 |
3,730 |
+1.50% |
646,900 |
2024/2/15 |
3,761 |
3,782 |
3,636 |
3,675 |
-1.05% |
1,163,800 |
2024/2/14 |
3,845 |
3,845 |
3,713 |
3,714 |
-3.13% |
717,400 |
2024/2/13 |
3,864 |
3,864 |
3,781 |
3,834 |
+0.68% |
839,800 |
2024/2/9 |
3,832 |
3,863 |
3,797 |
3,808 |
+0.08% |
748,600 |
2024/2/8 |
3,741 |
3,812 |
3,711 |
3,805 |
+1.77% |
971,100 |
2024/2/7 |
3,761 |
3,813 |
3,729 |
3,739 |
-0.85% |
944,000 |
2024/2/6 |
3,869 |
3,869 |
3,768 |
3,771 |
-3.95% |
1,124,400 |
2024/2/5 |
3,900 |
3,961 |
3,827 |
3,926 |
+1.95% |
916,500 |
2024/2/2 |
3,935 |
3,962 |
3,850 |
3,851 |
-1.43% |
757,400 |
2024/2/1 |
3,955 |
3,992 |
3,886 |
3,907 |
-3.82% |
1,127,300 |
2024/1/31 |
3,960 |
4,082 |
3,951 |
4,062 |
+2.42% |
1,188,400 |
2024/1/30 |
4,010 |
4,022 |
3,958 |
3,966 |
-0.48% |
548,200 |
2024/1/29 |
3,933 |
3,985 |
3,933 |
3,985 |
+1.32% |
507,600 |
|