| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
3,330 |
3,375 |
3,225 |
3,325 |
+0.76% |
132,400 |
| 2024/7/25 |
3,265 |
3,350 |
3,235 |
3,300 |
-0.30% |
241,300 |
| 2024/7/24 |
3,400 |
3,425 |
3,300 |
3,310 |
-3.50% |
221,600 |
| 2024/7/23 |
3,405 |
3,450 |
3,325 |
3,430 |
+0.44% |
158,700 |
| 2024/7/22 |
3,585 |
3,600 |
3,405 |
3,415 |
-5.40% |
188,000 |
| 2024/7/19 |
3,650 |
3,665 |
3,570 |
3,610 |
+0.28% |
110,900 |
| 2024/7/18 |
3,610 |
3,645 |
3,560 |
3,600 |
-0.55% |
126,200 |
| 2024/7/17 |
3,690 |
3,725 |
3,600 |
3,620 |
-1.76% |
134,900 |
| 2024/7/16 |
3,570 |
3,725 |
3,565 |
3,685 |
+3.37% |
190,400 |
| 2024/7/12 |
3,550 |
3,685 |
3,550 |
3,565 |
+0.14% |
217,300 |
| 2024/7/11 |
3,610 |
3,610 |
3,515 |
3,560 |
-0.70% |
153,600 |
| 2024/7/10 |
3,530 |
3,610 |
3,525 |
3,585 |
+0.14% |
140,900 |
| 2024/7/9 |
3,575 |
3,635 |
3,515 |
3,580 |
+0.56% |
135,700 |
| 2024/7/8 |
3,465 |
3,595 |
3,460 |
3,560 |
+2.01% |
136,800 |
| 2024/7/5 |
3,525 |
3,650 |
3,490 |
3,490 |
-1.41% |
210,600 |
| 2024/7/4 |
3,545 |
3,600 |
3,535 |
3,540 |
-0.98% |
145,100 |
| 2024/7/3 |
3,600 |
3,675 |
3,565 |
3,575 |
-0.28% |
200,300 |
| 2024/7/2 |
3,545 |
3,625 |
3,535 |
3,585 |
-0.69% |
200,200 |
| 2024/7/1 |
3,840 |
3,850 |
3,605 |
3,610 |
-5.62% |
309,500 |
| 2024/6/28 |
3,825 |
3,835 |
3,740 |
3,825 |
+1.32% |
251,300 |
| 2024/6/27 |
3,695 |
3,825 |
3,690 |
3,775 |
+1.75% |
277,600 |
| 2024/6/26 |
3,600 |
3,750 |
3,575 |
3,710 |
+1.92% |
315,300 |
| 2024/6/25 |
3,720 |
3,725 |
3,565 |
3,640 |
-0.82% |
294,700 |
| 2024/6/24 |
3,460 |
3,680 |
3,440 |
3,670 |
+6.07% |
445,900 |
| 2024/6/21 |
3,585 |
3,635 |
3,455 |
3,460 |
-2.67% |
330,300 |
| 2024/6/20 |
3,445 |
3,560 |
3,360 |
3,555 |
+1.28% |
683,800 |
| 2024/6/19 |
3,735 |
3,825 |
3,390 |
3,510 |
-7.51% |
1,195,100 |
| 2024/6/18 |
4,240 |
4,310 |
3,710 |
3,795 |
-8.99% |
1,296,500 |
| 2024/6/17 |
4,225 |
4,280 |
4,105 |
4,170 |
+0.36% |
584,800 |
| 2024/6/14 |
3,875 |
4,190 |
3,870 |
4,155 |
+6.13% |
428,500 |
| 2024/6/13 |
4,000 |
4,025 |
3,860 |
3,915 |
+0.51% |
313,100 |
| 2024/6/12 |
4,150 |
4,200 |
3,890 |
3,895 |
-5.92% |
809,200 |
| 2024/6/11 |
3,850 |
4,230 |
3,820 |
4,140 |
+8.95% |
939,300 |
| 2024/6/10 |
3,700 |
3,825 |
3,690 |
3,800 |
+2.15% |
200,600 |
| 2024/6/7 |
3,640 |
3,725 |
3,630 |
3,720 |
+0.81% |
164,500 |
| 2024/6/6 |
3,750 |
3,775 |
3,655 |
3,690 |
-1.34% |
161,600 |
| 2024/6/5 |
3,800 |
3,825 |
3,720 |
3,740 |
-2.86% |
156,600 |
| 2024/6/4 |
3,830 |
3,880 |
3,760 |
3,850 |
+0.52% |
160,200 |
| 2024/6/3 |
3,960 |
3,965 |
3,815 |
3,830 |
-2.67% |
315,700 |
| 2024/5/31 |
3,880 |
4,030 |
3,865 |
3,935 |
+3.01% |
708,700 |
| 2024/5/30 |
3,695 |
3,900 |
3,670 |
3,820 |
+1.46% |
241,600 |
| 2024/5/29 |
4,000 |
4,030 |
3,750 |
3,765 |
-3.71% |
328,400 |
| 2024/5/28 |
3,750 |
3,910 |
3,715 |
3,910 |
+6.11% |
294,700 |
| 2024/5/27 |
3,670 |
3,750 |
3,635 |
3,685 |
+1.80% |
129,500 |
| 2024/5/24 |
3,525 |
3,670 |
3,505 |
3,620 |
+0.70% |
130,300 |
| 2024/5/23 |
3,645 |
3,680 |
3,555 |
3,595 |
-3.23% |
209,100 |
| 2024/5/22 |
3,795 |
3,825 |
3,670 |
3,715 |
+0.68% |
324,400 |
| 2024/5/21 |
3,620 |
3,780 |
3,610 |
3,690 |
+7.42% |
501,300 |
| 2024/5/20 |
3,420 |
3,480 |
3,410 |
3,435 |
+0.29% |
135,400 |
| 2024/5/17 |
3,340 |
3,430 |
3,320 |
3,425 |
+2.85% |
99,800 |
| 2024/5/16 |
3,375 |
3,430 |
3,290 |
3,330 |
-0.15% |
149,700 |
| 2024/5/15 |
3,200 |
3,390 |
3,200 |
3,335 |
+5.04% |
203,500 |
| 2024/5/14 |
3,165 |
3,260 |
3,110 |
3,175 |
-5.93% |
247,500 |
| 2024/5/13 |
3,305 |
3,385 |
3,305 |
3,375 |
+0.00% |
142,100 |
| 2024/5/10 |
3,250 |
3,400 |
3,235 |
3,375 |
+2.43% |
116,500 |
| 2024/5/9 |
3,240 |
3,300 |
3,220 |
3,295 |
+1.54% |
70,100 |
| 2024/5/8 |
3,310 |
3,325 |
3,245 |
3,245 |
-2.26% |
71,100 |
| 2024/5/7 |
3,380 |
3,380 |
3,320 |
3,320 |
-0.90% |
67,900 |
| 2024/5/2 |
3,385 |
3,385 |
3,300 |
3,350 |
+0.00% |
77,700 |
| 2024/5/1 |
3,375 |
3,420 |
3,350 |
3,350 |
-1.90% |
90,200 |
| 2024/4/30 |
3,335 |
3,430 |
3,290 |
3,415 |
+2.25% |
114,700 |
| 2024/4/26 |
3,245 |
3,370 |
3,220 |
3,340 |
+1.98% |
160,700 |
| 2024/4/25 |
3,375 |
3,375 |
3,245 |
3,275 |
-3.11% |
155,200 |
| 2024/4/24 |
3,365 |
3,385 |
3,325 |
3,380 |
+0.15% |
121,500 |
| 2024/4/23 |
3,470 |
3,470 |
3,315 |
3,375 |
-1.03% |
143,900 |
| 2024/4/22 |
3,330 |
3,515 |
3,330 |
3,410 |
+4.12% |
331,700 |
| 2024/4/19 |
3,290 |
3,320 |
3,180 |
3,275 |
-0.46% |
196,400 |
| 2024/4/18 |
3,230 |
3,330 |
3,180 |
3,290 |
+2.33% |
141,700 |
| 2024/4/17 |
3,250 |
3,310 |
3,140 |
3,215 |
-0.31% |
201,800 |
| 2024/4/16 |
3,400 |
3,405 |
3,160 |
3,225 |
-6.39% |
305,500 |
| 2024/4/15 |
3,250 |
3,445 |
3,200 |
3,445 |
+6.16% |
299,000 |
| 2024/4/12 |
3,270 |
3,290 |
3,205 |
3,245 |
-0.76% |
161,800 |
| 2024/4/11 |
3,090 |
3,350 |
3,090 |
3,270 |
+5.31% |
274,300 |
| 2024/4/10 |
3,035 |
3,165 |
3,025 |
3,105 |
+1.47% |
122,600 |
| 2024/4/9 |
3,025 |
3,065 |
3,015 |
3,060 |
-0.16% |
61,400 |
| 2024/4/8 |
3,130 |
3,160 |
3,020 |
3,065 |
+0.00% |
104,100 |
| 2024/4/5 |
3,045 |
3,120 |
3,010 |
3,065 |
-0.81% |
125,600 |
| 2024/4/4 |
3,080 |
3,120 |
3,030 |
3,090 |
+2.66% |
138,900 |
| 2024/4/3 |
2,944 |
3,085 |
2,853 |
3,010 |
+0.57% |
280,500 |
| 2024/4/2 |
3,045 |
3,090 |
2,976 |
2,993 |
-3.61% |
293,300 |
| 2024/4/1 |
3,305 |
3,330 |
3,085 |
3,105 |
-5.77% |
415,500 |
| 2024/3/29 |
3,225 |
3,325 |
3,215 |
3,295 |
+3.62% |
429,800 |
| 2024/3/28 |
3,180 |
3,205 |
3,115 |
3,180 |
+3.08% |
339,800 |
| 2024/3/27 |
2,997 |
3,115 |
2,995 |
3,085 |
+4.51% |
400,500 |
| 2024/3/26 |
2,938 |
3,040 |
2,913 |
2,952 |
+5.88% |
494,000 |
| 2024/3/25 |
2,825 |
2,840 |
2,745 |
2,788 |
-1.03% |
236,000 |
| 2024/3/22 |
2,725 |
2,820 |
2,709 |
2,817 |
+4.10% |
242,700 |
| 2024/3/21 |
2,656 |
2,744 |
2,630 |
2,706 |
+5.46% |
243,700 |
| 2024/3/19 |
2,534 |
2,576 |
2,534 |
2,566 |
+1.79% |
88,100 |
| 2024/3/18 |
2,579 |
2,585 |
2,521 |
2,521 |
-3.00% |
117,200 |
| 2024/3/15 |
2,542 |
2,624 |
2,542 |
2,599 |
+2.57% |
146,900 |
| 2024/3/14 |
2,485 |
2,553 |
2,481 |
2,534 |
+2.51% |
103,200 |
| 2024/3/13 |
2,547 |
2,547 |
2,445 |
2,472 |
-1.51% |
100,900 |
| 2024/3/12 |
2,434 |
2,510 |
2,433 |
2,510 |
+1.99% |
99,300 |
| 2024/3/11 |
2,516 |
2,530 |
2,438 |
2,461 |
-5.71% |
219,400 |
| 2024/3/8 |
2,449 |
2,613 |
2,447 |
2,610 |
+7.32% |
362,400 |
| 2024/3/7 |
2,465 |
2,484 |
2,414 |
2,432 |
-0.33% |
85,100 |
| 2024/3/6 |
2,376 |
2,451 |
2,370 |
2,440 |
+2.09% |
108,700 |
| 2024/3/5 |
2,382 |
2,424 |
2,380 |
2,390 |
-0.08% |
84,400 |
| 2024/3/4 |
2,402 |
2,420 |
2,375 |
2,392 |
+0.80% |
78,500 |
| 2024/3/1 |
2,375 |
2,408 |
2,365 |
2,373 |
-1.04% |
92,700 |
| 2024/2/29 |
2,425 |
2,432 |
2,358 |
2,398 |
+0.97% |
81,100 |
| 2024/2/28 |
2,381 |
2,405 |
2,363 |
2,375 |
+0.51% |
74,400 |
| 2024/2/27 |
2,333 |
2,381 |
2,326 |
2,363 |
+1.20% |
78,800 |
| 2024/2/26 |
2,313 |
2,364 |
2,304 |
2,335 |
+1.30% |
91,000 |
| 2024/2/22 |
2,394 |
2,395 |
2,298 |
2,305 |
-1.66% |
145,200 |
| 2024/2/21 |
2,444 |
2,456 |
2,341 |
2,344 |
-4.83% |
116,700 |
| 2024/2/20 |
2,507 |
2,544 |
2,450 |
2,463 |
-1.44% |
142,900 |
| 2024/2/19 |
2,429 |
2,499 |
2,395 |
2,499 |
+3.61% |
144,300 |
| 2024/2/16 |
2,375 |
2,451 |
2,372 |
2,412 |
+2.03% |
308,100 |
| 2024/2/15 |
2,238 |
2,364 |
2,205 |
2,364 |
-3.04% |
458,600 |
| 2024/2/14 |
2,441 |
2,480 |
2,411 |
2,438 |
-2.36% |
216,000 |
| 2024/2/13 |
2,485 |
2,536 |
2,471 |
2,497 |
+2.21% |
236,400 |
| 2024/2/9 |
2,425 |
2,470 |
2,400 |
2,443 |
+0.25% |
186,400 |
| 2024/2/8 |
2,435 |
2,456 |
2,375 |
2,437 |
+6.61% |
346,600 |
| 2024/2/7 |
2,247 |
2,289 |
2,245 |
2,286 |
+1.65% |
70,100 |
| 2024/2/6 |
2,282 |
2,282 |
2,247 |
2,249 |
-1.70% |
62,500 |
| 2024/2/5 |
2,276 |
2,295 |
2,269 |
2,288 |
+1.19% |
95,200 |
| 2024/2/2 |
2,259 |
2,277 |
2,241 |
2,261 |
+0.89% |
65,800 |
| 2024/2/1 |
2,270 |
2,272 |
2,234 |
2,241 |
-1.36% |
71,300 |
| 2024/1/31 |
2,275 |
2,283 |
2,269 |
2,272 |
+0.04% |
45,800 |
| 2024/1/30 |
2,296 |
2,296 |
2,271 |
2,271 |
-1.09% |
44,500 |
| 2024/1/29 |
2,285 |
2,296 |
2,272 |
2,296 |
+0.92% |
62,700 |
|
