日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,467 |
4,706 |
4,459 |
4,661 |
+9.34% |
3,943,800 |
2024/7/25 |
4,374 |
4,426 |
4,251 |
4,263 |
-5.56% |
2,686,100 |
2024/7/24 |
4,490 |
4,560 |
4,483 |
4,514 |
-1.38% |
1,490,200 |
2024/7/23 |
4,534 |
4,604 |
4,517 |
4,577 |
-0.59% |
1,570,900 |
2024/7/22 |
4,649 |
4,659 |
4,588 |
4,604 |
-1.50% |
1,102,400 |
2024/7/19 |
4,635 |
4,704 |
4,625 |
4,674 |
+1.65% |
1,623,900 |
2024/7/18 |
4,560 |
4,655 |
4,553 |
4,598 |
-0.48% |
1,245,400 |
2024/7/17 |
4,694 |
4,700 |
4,608 |
4,620 |
-1.37% |
1,283,100 |
2024/7/16 |
4,685 |
4,719 |
4,683 |
4,684 |
+0.13% |
1,044,600 |
2024/7/12 |
4,598 |
4,707 |
4,572 |
4,678 |
+0.58% |
1,168,500 |
2024/7/11 |
4,672 |
4,678 |
4,619 |
4,651 |
-0.28% |
781,000 |
2024/7/10 |
4,655 |
4,664 |
4,607 |
4,664 |
-0.62% |
1,204,400 |
2024/7/9 |
4,607 |
4,708 |
4,578 |
4,693 |
+2.38% |
1,251,600 |
2024/7/8 |
4,611 |
4,617 |
4,556 |
4,584 |
-0.87% |
1,142,500 |
2024/7/5 |
4,670 |
4,687 |
4,612 |
4,624 |
-1.62% |
1,079,600 |
2024/7/4 |
4,665 |
4,700 |
4,661 |
4,700 |
+1.12% |
948,500 |
2024/7/3 |
4,633 |
4,652 |
4,602 |
4,648 |
+0.74% |
1,145,100 |
2024/7/2 |
4,580 |
4,633 |
4,535 |
4,614 |
+1.38% |
1,271,100 |
2024/7/1 |
4,541 |
4,572 |
4,519 |
4,551 |
+0.66% |
909,200 |
2024/6/28 |
4,576 |
4,603 |
4,512 |
4,521 |
-0.44% |
1,150,600 |
2024/6/27 |
4,540 |
4,541 |
4,484 |
4,541 |
-0.81% |
1,061,100 |
2024/6/26 |
4,500 |
4,578 |
4,477 |
4,578 |
+1.19% |
1,728,900 |
2024/6/25 |
4,410 |
4,529 |
4,408 |
4,524 |
+3.10% |
2,046,900 |
2024/6/24 |
4,365 |
4,409 |
4,346 |
4,388 |
+0.37% |
1,194,100 |
2024/6/21 |
4,350 |
4,471 |
4,306 |
4,372 |
+1.86% |
2,216,300 |
2024/6/20 |
4,277 |
4,300 |
4,235 |
4,292 |
+0.44% |
1,004,800 |
2024/6/19 |
4,245 |
4,278 |
4,218 |
4,273 |
+0.97% |
1,057,100 |
2024/6/18 |
4,230 |
4,248 |
4,211 |
4,232 |
+0.26% |
989,900 |
2024/6/17 |
4,230 |
4,230 |
4,149 |
4,221 |
-0.21% |
1,043,400 |
2024/6/14 |
4,162 |
4,244 |
4,150 |
4,230 |
+0.88% |
1,698,800 |
2024/6/13 |
4,198 |
4,227 |
4,148 |
4,193 |
+0.58% |
975,000 |
2024/6/12 |
4,148 |
4,187 |
4,094 |
4,169 |
-1.16% |
1,466,000 |
2024/6/11 |
4,200 |
4,268 |
4,174 |
4,218 |
-0.17% |
1,271,900 |
2024/6/10 |
4,158 |
4,228 |
4,150 |
4,225 |
+1.61% |
679,100 |
2024/6/7 |
4,150 |
4,175 |
4,133 |
4,158 |
+0.19% |
878,500 |
2024/6/6 |
4,198 |
4,223 |
4,142 |
4,150 |
-0.02% |
969,500 |
2024/6/5 |
4,109 |
4,155 |
4,084 |
4,151 |
-0.69% |
1,327,300 |
2024/6/4 |
4,200 |
4,223 |
4,168 |
4,180 |
-0.36% |
1,084,900 |
2024/6/3 |
4,209 |
4,225 |
4,153 |
4,195 |
-0.21% |
1,257,000 |
2024/5/31 |
4,140 |
4,211 |
4,125 |
4,204 |
+1.30% |
3,418,100 |
2024/5/30 |
4,083 |
4,150 |
4,073 |
4,150 |
+1.59% |
1,419,100 |
2024/5/29 |
4,110 |
4,169 |
4,085 |
4,085 |
-1.94% |
1,233,700 |
2024/5/28 |
4,168 |
4,205 |
4,156 |
4,166 |
-0.86% |
768,900 |
2024/5/27 |
4,172 |
4,210 |
4,149 |
4,202 |
+0.19% |
954,900 |
2024/5/24 |
4,142 |
4,194 |
4,130 |
4,194 |
+0.19% |
1,129,400 |
2024/5/23 |
4,221 |
4,239 |
4,159 |
4,186 |
-0.83% |
1,347,900 |
2024/5/22 |
4,210 |
4,265 |
4,190 |
4,221 |
-0.82% |
1,296,200 |
2024/5/21 |
4,280 |
4,332 |
4,256 |
4,256 |
+1.19% |
1,804,000 |
2024/5/20 |
4,150 |
4,262 |
4,143 |
4,206 |
+0.10% |
1,529,700 |
2024/5/17 |
4,200 |
4,256 |
4,176 |
4,202 |
-0.52% |
1,369,200 |
2024/5/16 |
4,256 |
4,292 |
4,187 |
4,224 |
+0.26% |
1,755,000 |
2024/5/15 |
4,203 |
4,244 |
4,181 |
4,213 |
+1.15% |
1,644,200 |
2024/5/14 |
4,072 |
4,165 |
4,065 |
4,165 |
+2.61% |
1,580,000 |
2024/5/13 |
4,053 |
4,069 |
4,034 |
4,059 |
-0.37% |
1,075,000 |
2024/5/10 |
4,094 |
4,127 |
4,051 |
4,074 |
+0.49% |
948,400 |
2024/5/9 |
4,100 |
4,121 |
4,052 |
4,054 |
-0.52% |
1,230,300 |
2024/5/8 |
4,112 |
4,153 |
4,075 |
4,075 |
-1.85% |
1,276,900 |
2024/5/7 |
4,079 |
4,154 |
4,035 |
4,152 |
+4.90% |
2,505,800 |
2024/5/2 |
3,913 |
3,983 |
3,890 |
3,958 |
+1.07% |
1,858,000 |
2024/5/1 |
3,872 |
3,916 |
3,789 |
3,916 |
+2.11% |
2,529,000 |
2024/4/30 |
3,959 |
3,970 |
3,816 |
3,835 |
-2.66% |
2,679,000 |
2024/4/26 |
4,064 |
4,074 |
3,821 |
3,940 |
-0.38% |
4,135,900 |
2024/4/25 |
3,955 |
4,008 |
3,929 |
3,955 |
-1.74% |
1,620,400 |
2024/4/24 |
3,959 |
4,025 |
3,958 |
4,025 |
+2.21% |
1,454,600 |
2024/4/23 |
4,000 |
4,000 |
3,923 |
3,938 |
-0.88% |
1,151,700 |
2024/4/22 |
3,918 |
3,976 |
3,918 |
3,973 |
+2.29% |
995,300 |
2024/4/19 |
3,897 |
3,911 |
3,821 |
3,884 |
-1.09% |
1,430,100 |
2024/4/18 |
3,882 |
3,944 |
3,860 |
3,927 |
+0.87% |
1,101,800 |
2024/4/17 |
3,931 |
3,945 |
3,847 |
3,893 |
-0.94% |
1,497,500 |
2024/4/16 |
3,917 |
3,958 |
3,873 |
3,930 |
-1.28% |
1,735,900 |
2024/4/15 |
4,024 |
4,045 |
3,931 |
3,981 |
-2.09% |
1,913,700 |
2024/4/12 |
4,121 |
4,136 |
4,046 |
4,066 |
-0.81% |
1,611,200 |
2024/4/11 |
4,086 |
4,102 |
4,053 |
4,099 |
-2.20% |
1,227,300 |
2024/4/10 |
4,250 |
4,257 |
4,179 |
4,191 |
-0.95% |
767,100 |
2024/4/9 |
4,170 |
4,247 |
4,165 |
4,231 |
+1.66% |
985,100 |
2024/4/8 |
4,235 |
4,239 |
4,144 |
4,162 |
-1.42% |
1,095,300 |
2024/4/5 |
4,146 |
4,242 |
4,100 |
4,222 |
+0.79% |
1,280,900 |
2024/4/4 |
4,135 |
4,246 |
4,088 |
4,189 |
+2.27% |
1,407,600 |
2024/4/3 |
4,110 |
4,123 |
4,041 |
4,096 |
-1.96% |
1,377,900 |
2024/4/2 |
4,203 |
4,228 |
4,140 |
4,178 |
-0.67% |
1,316,300 |
2024/4/1 |
4,288 |
4,290 |
4,177 |
4,206 |
-0.87% |
954,600 |
2024/3/29 |
4,263 |
4,276 |
4,212 |
4,243 |
-0.33% |
796,000 |
2024/3/28 |
4,375 |
4,377 |
4,237 |
4,257 |
-1.78% |
1,095,600 |
2024/3/27 |
4,240 |
4,382 |
4,233 |
4,334 |
+3.19% |
1,734,400 |
2024/3/26 |
4,180 |
4,210 |
4,144 |
4,200 |
+0.10% |
995,000 |
2024/3/25 |
4,270 |
4,306 |
4,188 |
4,196 |
-0.21% |
1,383,500 |
2024/3/22 |
4,252 |
4,274 |
4,152 |
4,205 |
-2.12% |
1,910,200 |
2024/3/21 |
4,225 |
4,314 |
4,225 |
4,296 |
+2.46% |
1,780,700 |
2024/3/19 |
4,145 |
4,203 |
4,092 |
4,193 |
+0.26% |
1,595,000 |
2024/3/18 |
4,071 |
4,208 |
4,062 |
4,182 |
+2.10% |
1,274,400 |
2024/3/15 |
4,156 |
4,169 |
4,086 |
4,096 |
-1.59% |
2,013,200 |
2024/3/14 |
4,116 |
4,162 |
4,111 |
4,162 |
-0.57% |
1,460,600 |
2024/3/13 |
4,258 |
4,271 |
4,162 |
4,186 |
-1.02% |
1,333,100 |
2024/3/12 |
4,197 |
4,239 |
4,117 |
4,229 |
-0.89% |
1,357,300 |
2024/3/11 |
4,263 |
4,295 |
4,201 |
4,267 |
-1.84% |
1,066,300 |
2024/3/8 |
4,358 |
4,389 |
4,320 |
4,347 |
-1.23% |
1,307,200 |
2024/3/7 |
4,364 |
4,449 |
4,360 |
4,401 |
+0.16% |
1,138,700 |
2024/3/6 |
4,399 |
4,439 |
4,355 |
4,394 |
-0.84% |
1,707,800 |
2024/3/5 |
4,213 |
4,471 |
4,201 |
4,431 |
+4.53% |
2,358,300 |
2024/3/4 |
4,215 |
4,313 |
4,202 |
4,239 |
+0.45% |
1,297,900 |
2024/3/1 |
4,213 |
4,221 |
4,163 |
4,220 |
+0.38% |
1,111,200 |
2024/2/29 |
4,077 |
4,217 |
4,071 |
4,204 |
+1.59% |
2,787,400 |
2024/2/28 |
4,120 |
4,150 |
4,064 |
4,138 |
-0.48% |
1,274,600 |
2024/2/27 |
4,161 |
4,205 |
4,141 |
4,158 |
-0.50% |
1,045,400 |
2024/2/26 |
4,163 |
4,224 |
4,139 |
4,179 |
-0.02% |
1,180,600 |
2024/2/22 |
4,050 |
4,186 |
4,049 |
4,180 |
+2.68% |
1,524,100 |
2024/2/21 |
4,044 |
4,118 |
3,995 |
4,071 |
-0.27% |
1,376,500 |
2024/2/20 |
4,109 |
4,122 |
4,035 |
4,082 |
-0.15% |
1,192,700 |
2024/2/19 |
4,120 |
4,140 |
4,035 |
4,088 |
-1.14% |
1,261,000 |
2024/2/16 |
4,168 |
4,175 |
4,110 |
4,135 |
+0.17% |
1,227,100 |
2024/2/15 |
4,194 |
4,198 |
4,102 |
4,128 |
-1.17% |
1,368,800 |
2024/2/14 |
4,159 |
4,184 |
4,129 |
4,177 |
-2.09% |
1,833,200 |
2024/2/13 |
4,182 |
4,356 |
4,182 |
4,266 |
+3.52% |
2,555,100 |
2024/2/9 |
4,165 |
4,181 |
4,086 |
4,121 |
-1.32% |
1,632,500 |
2024/2/8 |
4,281 |
4,281 |
4,164 |
4,176 |
-1.28% |
1,392,700 |
2024/2/7 |
4,110 |
4,258 |
4,105 |
4,230 |
+2.79% |
1,977,200 |
2024/2/6 |
4,126 |
4,186 |
4,115 |
4,115 |
-0.68% |
1,395,200 |
2024/2/5 |
4,211 |
4,214 |
4,112 |
4,143 |
-1.10% |
1,606,100 |
2024/2/2 |
4,182 |
4,227 |
4,154 |
4,189 |
-0.85% |
1,913,800 |
2024/2/1 |
4,253 |
4,325 |
4,196 |
4,225 |
-6.79% |
3,344,000 |
2024/1/31 |
4,388 |
4,543 |
4,384 |
4,533 |
+3.56% |
1,856,100 |
2024/1/30 |
4,324 |
4,400 |
4,307 |
4,377 |
+0.99% |
1,370,400 |
2024/1/29 |
4,360 |
4,365 |
4,312 |
4,334 |
-0.07% |
733,200 |
|