日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,165 |
4,165 |
4,095 |
4,100 |
-0.85% |
11,600 |
2024/7/25 |
4,200 |
4,235 |
4,120 |
4,135 |
-2.48% |
23,400 |
2024/7/24 |
4,305 |
4,335 |
4,240 |
4,240 |
-2.53% |
14,700 |
2024/7/23 |
4,290 |
4,360 |
4,290 |
4,350 |
+1.40% |
13,700 |
2024/7/22 |
4,350 |
4,350 |
4,290 |
4,290 |
-1.38% |
8,800 |
2024/7/19 |
4,355 |
4,375 |
4,310 |
4,350 |
-0.23% |
14,200 |
2024/7/18 |
4,345 |
4,455 |
4,330 |
4,360 |
+0.00% |
23,700 |
2024/7/17 |
4,345 |
4,385 |
4,340 |
4,360 |
+1.04% |
13,200 |
2024/7/16 |
4,280 |
4,340 |
4,280 |
4,315 |
+0.82% |
15,700 |
2024/7/12 |
4,205 |
4,280 |
4,170 |
4,280 |
+1.78% |
17,400 |
2024/7/11 |
4,210 |
4,210 |
4,160 |
4,205 |
+0.72% |
11,600 |
2024/7/10 |
4,215 |
4,220 |
4,155 |
4,175 |
-0.95% |
15,100 |
2024/7/9 |
4,250 |
4,250 |
4,180 |
4,215 |
+0.00% |
9,500 |
2024/7/8 |
4,245 |
4,245 |
4,200 |
4,215 |
-1.06% |
13,000 |
2024/7/5 |
4,290 |
4,295 |
4,210 |
4,260 |
-0.58% |
18,400 |
2024/7/4 |
4,245 |
4,285 |
4,245 |
4,285 |
+1.30% |
19,100 |
2024/7/3 |
4,150 |
4,230 |
4,145 |
4,230 |
+1.93% |
16,500 |
2024/7/2 |
4,150 |
4,160 |
4,130 |
4,150 |
+0.12% |
12,800 |
2024/7/1 |
4,135 |
4,145 |
4,115 |
4,145 |
+0.24% |
10,400 |
2024/6/28 |
4,200 |
4,200 |
4,125 |
4,135 |
-0.36% |
17,400 |
2024/6/27 |
4,065 |
4,150 |
4,065 |
4,150 |
+1.47% |
27,100 |
2024/6/26 |
4,090 |
4,090 |
4,060 |
4,090 |
+0.62% |
15,500 |
2024/6/25 |
4,045 |
4,080 |
4,020 |
4,065 |
+0.99% |
28,200 |
2024/6/24 |
3,950 |
4,035 |
3,945 |
4,025 |
+2.16% |
29,200 |
2024/6/21 |
3,945 |
3,970 |
3,905 |
3,940 |
+0.13% |
17,300 |
2024/6/20 |
3,885 |
3,935 |
3,880 |
3,935 |
+1.29% |
13,300 |
2024/6/19 |
3,860 |
3,885 |
3,855 |
3,885 |
+1.44% |
7,600 |
2024/6/18 |
3,835 |
3,860 |
3,820 |
3,830 |
-0.13% |
6,800 |
2024/6/17 |
3,860 |
3,860 |
3,805 |
3,835 |
-0.65% |
8,800 |
2024/6/14 |
3,785 |
3,865 |
3,785 |
3,860 |
+1.85% |
20,400 |
2024/6/13 |
3,865 |
3,865 |
3,790 |
3,790 |
-1.30% |
17,500 |
2024/6/12 |
3,840 |
3,855 |
3,835 |
3,840 |
-0.26% |
5,200 |
2024/6/11 |
3,890 |
3,890 |
3,850 |
3,850 |
-0.39% |
7,600 |
2024/6/10 |
3,845 |
3,870 |
3,825 |
3,865 |
+1.44% |
8,600 |
2024/6/7 |
3,840 |
3,845 |
3,810 |
3,810 |
-1.04% |
9,200 |
2024/6/6 |
3,855 |
3,865 |
3,840 |
3,850 |
-0.26% |
9,700 |
2024/6/5 |
3,895 |
3,895 |
3,850 |
3,860 |
-1.28% |
8,400 |
2024/6/4 |
3,925 |
3,930 |
3,895 |
3,910 |
-0.38% |
11,100 |
2024/6/3 |
3,915 |
3,925 |
3,900 |
3,925 |
+1.03% |
11,900 |
2024/5/31 |
3,855 |
3,885 |
3,830 |
3,885 |
+1.44% |
14,700 |
2024/5/30 |
3,810 |
3,850 |
3,780 |
3,830 |
+0.26% |
18,200 |
2024/5/29 |
3,895 |
3,895 |
3,820 |
3,820 |
-1.80% |
10,000 |
2024/5/28 |
3,910 |
3,920 |
3,880 |
3,890 |
-0.77% |
10,600 |
2024/5/27 |
3,930 |
3,945 |
3,885 |
3,920 |
-0.38% |
11,100 |
2024/5/24 |
3,865 |
3,945 |
3,855 |
3,935 |
+1.03% |
20,800 |
2024/5/23 |
3,910 |
3,910 |
3,855 |
3,895 |
+0.00% |
11,600 |
2024/5/22 |
3,945 |
3,945 |
3,895 |
3,895 |
-0.64% |
16,800 |
2024/5/21 |
3,915 |
3,965 |
3,915 |
3,920 |
+0.26% |
21,200 |
2024/5/20 |
3,870 |
3,915 |
3,870 |
3,910 |
+1.03% |
20,400 |
2024/5/17 |
3,810 |
3,870 |
3,790 |
3,870 |
+1.57% |
13,800 |
2024/5/16 |
3,820 |
3,820 |
3,775 |
3,810 |
+0.40% |
16,800 |
2024/5/15 |
3,770 |
3,820 |
3,770 |
3,795 |
+0.66% |
25,200 |
2024/5/14 |
3,805 |
3,805 |
3,770 |
3,770 |
-0.92% |
11,700 |
2024/5/13 |
3,810 |
3,820 |
3,775 |
3,805 |
-0.26% |
14,300 |
2024/5/10 |
3,865 |
3,865 |
3,815 |
3,815 |
-1.17% |
12,000 |
2024/5/9 |
3,860 |
3,875 |
3,845 |
3,860 |
+0.26% |
12,300 |
2024/5/8 |
3,835 |
3,850 |
3,815 |
3,850 |
+0.52% |
21,300 |
2024/5/7 |
3,825 |
3,845 |
3,800 |
3,830 |
-0.26% |
18,800 |
2024/5/2 |
3,890 |
3,890 |
3,815 |
3,840 |
-1.41% |
16,800 |
2024/5/1 |
3,835 |
3,905 |
3,830 |
3,895 |
+1.30% |
37,500 |
2024/4/30 |
3,845 |
3,855 |
3,775 |
3,845 |
+1.85% |
43,500 |
2024/4/26 |
3,750 |
3,805 |
3,720 |
3,775 |
+0.67% |
37,700 |
2024/4/25 |
3,750 |
3,770 |
3,745 |
3,750 |
+0.00% |
14,400 |
2024/4/24 |
3,690 |
3,750 |
3,685 |
3,750 |
+1.76% |
18,100 |
2024/4/23 |
3,720 |
3,720 |
3,685 |
3,685 |
+0.14% |
10,900 |
2024/4/22 |
3,670 |
3,710 |
3,650 |
3,680 |
+1.10% |
16,500 |
2024/4/19 |
3,675 |
3,695 |
3,610 |
3,640 |
-1.89% |
21,700 |
2024/4/18 |
3,645 |
3,715 |
3,640 |
3,710 |
+1.37% |
12,100 |
2024/4/17 |
3,710 |
3,735 |
3,660 |
3,660 |
-1.21% |
19,200 |
2024/4/16 |
3,795 |
3,795 |
3,705 |
3,705 |
-2.63% |
24,900 |
2024/4/15 |
3,755 |
3,820 |
3,755 |
3,805 |
+0.00% |
14,400 |
2024/4/12 |
3,800 |
3,815 |
3,785 |
3,805 |
+0.66% |
18,300 |
2024/4/11 |
3,755 |
3,785 |
3,745 |
3,780 |
+0.40% |
10,300 |
2024/4/10 |
3,780 |
3,795 |
3,765 |
3,765 |
-0.79% |
10,800 |
2024/4/9 |
3,800 |
3,805 |
3,770 |
3,795 |
+1.20% |
16,300 |
2024/4/8 |
3,715 |
3,765 |
3,715 |
3,750 |
+0.94% |
21,400 |
2024/4/5 |
3,690 |
3,720 |
3,665 |
3,715 |
-0.54% |
19,900 |
2024/4/4 |
3,725 |
3,750 |
3,705 |
3,735 |
+0.95% |
19,000 |
2024/4/3 |
3,640 |
3,705 |
3,630 |
3,700 |
+0.95% |
23,900 |
2024/4/2 |
3,710 |
3,770 |
3,660 |
3,665 |
-2.14% |
32,900 |
2024/4/1 |
3,840 |
3,850 |
3,745 |
3,745 |
-2.35% |
34,400 |
2024/3/29 |
3,880 |
3,880 |
3,815 |
3,835 |
+0.00% |
24,300 |
2024/3/28 |
3,895 |
3,895 |
3,835 |
3,835 |
-3.52% |
62,100 |
2024/3/27 |
3,985 |
4,015 |
3,975 |
3,975 |
+0.00% |
143,600 |
2024/3/26 |
3,945 |
3,985 |
3,940 |
3,975 |
+0.63% |
45,600 |
2024/3/25 |
3,970 |
3,980 |
3,915 |
3,950 |
-1.25% |
90,400 |
2024/3/22 |
3,990 |
4,015 |
3,955 |
4,000 |
+0.13% |
37,300 |
2024/3/21 |
3,965 |
4,015 |
3,950 |
3,995 |
+1.78% |
49,200 |
2024/3/19 |
3,880 |
3,940 |
3,855 |
3,925 |
+1.95% |
39,000 |
2024/3/18 |
3,875 |
3,880 |
3,830 |
3,850 |
+0.39% |
26,500 |
2024/3/15 |
3,800 |
3,840 |
3,800 |
3,835 |
+1.19% |
21,400 |
2024/3/14 |
3,760 |
3,800 |
3,760 |
3,790 |
+0.80% |
16,000 |
2024/3/13 |
3,835 |
3,850 |
3,745 |
3,760 |
-0.92% |
17,200 |
2024/3/12 |
3,780 |
3,795 |
3,710 |
3,795 |
-0.26% |
29,400 |
2024/3/11 |
3,840 |
3,865 |
3,755 |
3,805 |
-1.30% |
45,900 |
2024/3/8 |
3,795 |
3,890 |
3,770 |
3,855 |
+1.31% |
40,700 |
2024/3/7 |
3,805 |
3,845 |
3,795 |
3,805 |
+0.53% |
23,200 |
2024/3/6 |
3,745 |
3,805 |
3,745 |
3,785 |
+0.53% |
19,200 |
2024/3/5 |
3,735 |
3,780 |
3,735 |
3,765 |
+0.00% |
11,400 |
2024/3/4 |
3,835 |
3,835 |
3,765 |
3,765 |
-1.05% |
33,100 |
2024/3/1 |
3,815 |
3,815 |
3,780 |
3,805 |
-0.52% |
21,900 |
2024/2/29 |
3,810 |
3,835 |
3,780 |
3,825 |
+0.66% |
21,300 |
2024/2/28 |
3,735 |
3,825 |
3,735 |
3,800 |
+1.33% |
30,000 |
2024/2/27 |
3,735 |
3,770 |
3,730 |
3,750 |
+0.54% |
20,200 |
2024/2/26 |
3,720 |
3,750 |
3,715 |
3,730 |
+0.27% |
18,700 |
2024/2/22 |
3,740 |
3,740 |
3,705 |
3,720 |
+0.27% |
16,100 |
2024/2/21 |
3,695 |
3,715 |
3,690 |
3,710 |
+0.27% |
9,800 |
2024/2/20 |
3,735 |
3,760 |
3,700 |
3,700 |
-0.40% |
18,900 |
2024/2/19 |
3,670 |
3,715 |
3,645 |
3,715 |
+1.23% |
14,300 |
2024/2/16 |
3,625 |
3,700 |
3,625 |
3,670 |
+1.24% |
32,600 |
2024/2/15 |
3,655 |
3,655 |
3,590 |
3,625 |
+0.42% |
19,400 |
2024/2/14 |
3,650 |
3,650 |
3,585 |
3,610 |
-0.82% |
17,100 |
2024/2/13 |
3,590 |
3,640 |
3,575 |
3,640 |
+2.25% |
25,200 |
2024/2/9 |
3,560 |
3,595 |
3,545 |
3,560 |
-0.14% |
26,000 |
2024/2/8 |
3,590 |
3,620 |
3,560 |
3,565 |
-1.11% |
28,100 |
2024/2/7 |
3,595 |
3,640 |
3,585 |
3,605 |
+0.28% |
16,600 |
2024/2/6 |
3,655 |
3,655 |
3,595 |
3,595 |
-1.37% |
28,400 |
2024/2/5 |
3,635 |
3,655 |
3,610 |
3,645 |
+0.41% |
18,600 |
2024/2/2 |
3,660 |
3,675 |
3,580 |
3,630 |
-0.82% |
39,600 |
2024/2/1 |
3,675 |
3,690 |
3,650 |
3,660 |
-0.81% |
21,000 |
2024/1/31 |
3,670 |
3,690 |
3,595 |
3,690 |
+0.54% |
44,500 |
2024/1/30 |
3,705 |
3,705 |
3,650 |
3,670 |
+0.41% |
28,500 |
2024/1/29 |
3,675 |
3,690 |
3,655 |
3,655 |
+0.14% |
17,200 |
|