日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,169 |
4,186 |
4,120 |
4,158 |
+0.00% |
418,000 |
2024/7/25 |
4,155 |
4,187 |
4,129 |
4,158 |
-0.05% |
530,700 |
2024/7/24 |
4,245 |
4,245 |
4,157 |
4,160 |
-2.55% |
348,300 |
2024/7/23 |
4,270 |
4,304 |
4,240 |
4,269 |
-0.23% |
362,000 |
2024/7/22 |
4,260 |
4,301 |
4,258 |
4,279 |
+0.61% |
405,400 |
2024/7/19 |
4,230 |
4,256 |
4,203 |
4,253 |
+0.54% |
442,100 |
2024/7/18 |
4,227 |
4,291 |
4,225 |
4,230 |
-0.94% |
404,400 |
2024/7/17 |
4,235 |
4,281 |
4,230 |
4,270 |
+1.09% |
352,700 |
2024/7/16 |
4,327 |
4,328 |
4,224 |
4,224 |
-2.38% |
409,600 |
2024/7/12 |
4,301 |
4,356 |
4,289 |
4,327 |
+0.63% |
419,700 |
2024/7/11 |
4,298 |
4,321 |
4,290 |
4,300 |
+0.05% |
486,700 |
2024/7/10 |
4,300 |
4,310 |
4,255 |
4,298 |
+0.44% |
501,600 |
2024/7/9 |
4,286 |
4,299 |
4,237 |
4,279 |
+0.23% |
372,500 |
2024/7/8 |
4,263 |
4,286 |
4,251 |
4,269 |
+0.14% |
326,800 |
2024/7/5 |
4,275 |
4,299 |
4,248 |
4,263 |
-0.28% |
318,300 |
2024/7/4 |
4,279 |
4,310 |
4,253 |
4,275 |
+0.54% |
255,700 |
2024/7/3 |
4,285 |
4,288 |
4,243 |
4,252 |
-0.77% |
426,500 |
2024/7/2 |
4,238 |
4,313 |
4,232 |
4,285 |
+0.78% |
557,900 |
2024/7/1 |
4,309 |
4,328 |
4,208 |
4,252 |
-0.51% |
411,800 |
2024/6/28 |
4,265 |
4,288 |
4,238 |
4,274 |
+0.83% |
417,100 |
2024/6/27 |
4,208 |
4,257 |
4,208 |
4,239 |
+0.55% |
490,400 |
2024/6/26 |
4,207 |
4,230 |
4,184 |
4,216 |
+0.17% |
496,500 |
2024/6/25 |
4,188 |
4,230 |
4,183 |
4,209 |
+1.25% |
409,000 |
2024/6/24 |
4,121 |
4,176 |
4,121 |
4,157 |
+0.87% |
459,900 |
2024/6/21 |
4,125 |
4,169 |
4,121 |
4,121 |
+1.08% |
753,900 |
2024/6/20 |
4,175 |
4,175 |
4,050 |
4,077 |
-1.81% |
509,000 |
2024/6/19 |
4,020 |
4,161 |
3,992 |
4,152 |
+5.17% |
789,500 |
2024/6/18 |
3,979 |
3,990 |
3,942 |
3,948 |
-0.10% |
533,900 |
2024/6/17 |
4,080 |
4,080 |
3,952 |
3,952 |
-3.47% |
684,600 |
2024/6/14 |
4,061 |
4,125 |
4,061 |
4,094 |
+0.27% |
672,800 |
2024/6/13 |
4,135 |
4,142 |
4,080 |
4,083 |
-1.26% |
451,100 |
2024/6/12 |
4,170 |
4,202 |
4,130 |
4,135 |
-1.05% |
552,700 |
2024/6/11 |
4,194 |
4,217 |
4,167 |
4,179 |
-0.05% |
365,800 |
2024/6/10 |
4,111 |
4,208 |
4,111 |
4,181 |
+1.83% |
441,000 |
2024/6/7 |
4,124 |
4,136 |
4,082 |
4,106 |
-0.46% |
312,200 |
2024/6/6 |
4,100 |
4,138 |
4,080 |
4,125 |
-0.07% |
434,500 |
2024/6/5 |
4,112 |
4,170 |
4,104 |
4,128 |
-0.15% |
399,100 |
2024/6/4 |
4,107 |
4,152 |
4,106 |
4,134 |
-0.12% |
390,800 |
2024/6/3 |
4,150 |
4,187 |
4,133 |
4,139 |
+0.39% |
445,600 |
2024/5/31 |
4,079 |
4,164 |
4,075 |
4,123 |
+1.05% |
2,113,700 |
2024/5/30 |
4,031 |
4,095 |
4,010 |
4,080 |
+0.74% |
462,800 |
2024/5/29 |
4,079 |
4,114 |
4,048 |
4,050 |
-1.07% |
420,800 |
2024/5/28 |
4,095 |
4,135 |
4,086 |
4,094 |
-0.34% |
373,200 |
2024/5/27 |
4,077 |
4,108 |
4,062 |
4,108 |
+1.21% |
342,100 |
2024/5/24 |
4,046 |
4,086 |
4,030 |
4,059 |
-0.32% |
373,800 |
2024/5/23 |
4,116 |
4,135 |
4,061 |
4,072 |
-0.17% |
483,600 |
2024/5/22 |
4,037 |
4,106 |
4,013 |
4,079 |
+0.99% |
496,300 |
2024/5/21 |
4,050 |
4,062 |
4,026 |
4,039 |
+0.15% |
314,700 |
2024/5/20 |
4,020 |
4,083 |
4,020 |
4,033 |
+0.62% |
351,000 |
2024/5/17 |
3,990 |
4,028 |
3,979 |
4,008 |
+0.45% |
465,500 |
2024/5/16 |
4,095 |
4,095 |
3,973 |
3,990 |
-1.63% |
646,900 |
2024/5/15 |
4,053 |
4,163 |
4,046 |
4,056 |
-0.90% |
761,200 |
2024/5/14 |
4,058 |
4,112 |
4,058 |
4,093 |
+0.89% |
689,700 |
2024/5/13 |
4,043 |
4,081 |
4,039 |
4,057 |
+0.17% |
371,100 |
2024/5/10 |
4,038 |
4,084 |
4,032 |
4,050 |
+0.32% |
302,300 |
2024/5/9 |
4,044 |
4,065 |
4,010 |
4,037 |
+0.35% |
287,300 |
2024/5/8 |
4,082 |
4,108 |
4,023 |
4,023 |
-1.45% |
442,000 |
2024/5/7 |
4,100 |
4,105 |
4,059 |
4,082 |
-0.54% |
460,800 |
2024/5/2 |
4,131 |
4,145 |
4,099 |
4,104 |
-0.22% |
301,900 |
2024/5/1 |
4,130 |
4,145 |
4,105 |
4,113 |
-0.51% |
265,800 |
2024/4/30 |
4,120 |
4,159 |
4,101 |
4,134 |
+1.47% |
551,800 |
2024/4/26 |
4,077 |
4,098 |
4,047 |
4,074 |
-0.07% |
639,100 |
2024/4/25 |
4,142 |
4,166 |
4,077 |
4,077 |
-2.14% |
499,900 |
2024/4/24 |
4,150 |
4,194 |
4,145 |
4,166 |
-1.05% |
408,400 |
2024/4/23 |
4,247 |
4,250 |
4,204 |
4,210 |
-0.50% |
357,700 |
2024/4/22 |
4,163 |
4,240 |
4,162 |
4,231 |
+3.37% |
395,900 |
2024/4/19 |
4,132 |
4,139 |
4,050 |
4,093 |
-1.25% |
476,600 |
2024/4/18 |
4,154 |
4,187 |
4,140 |
4,145 |
+0.29% |
334,100 |
2024/4/17 |
4,210 |
4,215 |
4,133 |
4,133 |
-1.83% |
486,800 |
2024/4/16 |
4,251 |
4,256 |
4,187 |
4,210 |
-1.75% |
546,900 |
2024/4/15 |
4,284 |
4,296 |
4,254 |
4,285 |
-0.53% |
389,000 |
2024/4/12 |
4,290 |
4,328 |
4,283 |
4,308 |
+0.28% |
309,700 |
2024/4/11 |
4,298 |
4,302 |
4,264 |
4,296 |
-1.20% |
355,600 |
2024/4/10 |
4,353 |
4,369 |
4,333 |
4,348 |
+0.23% |
189,200 |
2024/4/9 |
4,350 |
4,365 |
4,311 |
4,338 |
-0.14% |
254,100 |
2024/4/8 |
4,325 |
4,368 |
4,315 |
4,344 |
+0.32% |
312,100 |
2024/4/5 |
4,262 |
4,333 |
4,262 |
4,330 |
+1.19% |
323,700 |
2024/4/4 |
4,289 |
4,322 |
4,262 |
4,279 |
+0.00% |
459,000 |
2024/4/3 |
4,280 |
4,303 |
4,260 |
4,279 |
-0.86% |
633,600 |
2024/4/2 |
4,374 |
4,384 |
4,305 |
4,316 |
-1.19% |
528,900 |
2024/4/1 |
4,400 |
4,424 |
4,367 |
4,368 |
-0.68% |
301,300 |
2024/3/29 |
4,362 |
4,428 |
4,362 |
4,398 |
+1.52% |
451,800 |
2024/3/28 |
4,450 |
4,454 |
4,329 |
4,332 |
-3.33% |
699,700 |
2024/3/27 |
4,512 |
4,516 |
4,471 |
4,481 |
+0.56% |
828,500 |
2024/3/26 |
4,502 |
4,516 |
4,429 |
4,456 |
-1.33% |
479,700 |
2024/3/25 |
4,550 |
4,566 |
4,505 |
4,516 |
-0.13% |
475,500 |
2024/3/22 |
4,510 |
4,535 |
4,483 |
4,522 |
+0.22% |
471,400 |
2024/3/21 |
4,522 |
4,547 |
4,487 |
4,512 |
+0.11% |
516,700 |
2024/3/19 |
4,448 |
4,511 |
4,419 |
4,507 |
+1.81% |
474,900 |
2024/3/18 |
4,382 |
4,442 |
4,372 |
4,427 |
+1.33% |
419,900 |
2024/3/15 |
4,334 |
4,411 |
4,323 |
4,369 |
+1.04% |
686,800 |
2024/3/14 |
4,272 |
4,338 |
4,270 |
4,324 |
+0.84% |
472,900 |
2024/3/13 |
4,292 |
4,338 |
4,252 |
4,288 |
-0.09% |
465,300 |
2024/3/12 |
4,320 |
4,324 |
4,242 |
4,292 |
-1.22% |
590,600 |
2024/3/11 |
4,439 |
4,452 |
4,294 |
4,345 |
-2.84% |
655,000 |
2024/3/8 |
4,447 |
4,479 |
4,414 |
4,472 |
-0.89% |
667,400 |
2024/3/7 |
4,419 |
4,512 |
4,402 |
4,512 |
+2.55% |
673,000 |
2024/3/6 |
4,369 |
4,422 |
4,354 |
4,400 |
-0.20% |
550,200 |
2024/3/5 |
4,400 |
4,425 |
4,344 |
4,409 |
-0.11% |
485,500 |
2024/3/4 |
4,361 |
4,418 |
4,312 |
4,414 |
+1.22% |
620,200 |
2024/3/1 |
4,293 |
4,361 |
4,276 |
4,361 |
+1.02% |
583,200 |
2024/2/29 |
4,221 |
4,324 |
4,185 |
4,317 |
+2.20% |
2,905,300 |
2024/2/28 |
4,205 |
4,253 |
4,182 |
4,224 |
-0.17% |
782,300 |
2024/2/27 |
4,268 |
4,268 |
4,207 |
4,231 |
-1.26% |
660,500 |
2024/2/26 |
4,276 |
4,321 |
4,264 |
4,285 |
+0.21% |
557,200 |
2024/2/22 |
4,295 |
4,306 |
4,276 |
4,276 |
-0.47% |
571,700 |
2024/2/21 |
4,306 |
4,323 |
4,267 |
4,296 |
-0.23% |
562,700 |
2024/2/20 |
4,389 |
4,407 |
4,306 |
4,306 |
-1.64% |
587,900 |
2024/2/19 |
4,328 |
4,382 |
4,313 |
4,378 |
+1.16% |
354,400 |
2024/2/16 |
4,287 |
4,364 |
4,279 |
4,328 |
+1.19% |
610,600 |
2024/2/15 |
4,305 |
4,309 |
4,263 |
4,277 |
-0.07% |
598,500 |
2024/2/14 |
4,330 |
4,338 |
4,268 |
4,280 |
-1.59% |
767,900 |
2024/2/13 |
4,320 |
4,358 |
4,272 |
4,349 |
+1.28% |
780,600 |
2024/2/9 |
4,325 |
4,369 |
4,287 |
4,294 |
-1.40% |
918,700 |
2024/2/8 |
4,350 |
4,372 |
4,290 |
4,355 |
-4.50% |
1,760,300 |
2024/2/7 |
4,571 |
4,592 |
4,522 |
4,560 |
-0.04% |
626,900 |
2024/2/6 |
4,557 |
4,611 |
4,556 |
4,562 |
-0.20% |
510,000 |
2024/2/5 |
4,570 |
4,613 |
4,538 |
4,571 |
+0.82% |
461,000 |
2024/2/2 |
4,538 |
4,558 |
4,518 |
4,534 |
+0.60% |
358,300 |
2024/2/1 |
4,527 |
4,542 |
4,479 |
4,507 |
-0.49% |
367,200 |
2024/1/31 |
4,458 |
4,532 |
4,447 |
4,529 |
+0.87% |
410,600 |
2024/1/30 |
4,533 |
4,553 |
4,488 |
4,490 |
-1.21% |
309,600 |
2024/1/29 |
4,489 |
4,545 |
4,485 |
4,545 |
+1.61% |
381,900 |
|