日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,015 |
4,080 |
3,970 |
4,025 |
+0.00% |
191,000 |
2024/7/25 |
4,055 |
4,110 |
3,975 |
4,025 |
-0.98% |
228,300 |
2024/7/24 |
4,025 |
4,135 |
4,015 |
4,065 |
+0.99% |
337,900 |
2024/7/23 |
3,930 |
4,045 |
3,930 |
4,025 |
+1.64% |
152,500 |
2024/7/22 |
3,920 |
4,005 |
3,890 |
3,960 |
+0.51% |
233,300 |
2024/7/19 |
3,940 |
3,945 |
3,870 |
3,940 |
-1.01% |
126,400 |
2024/7/18 |
4,095 |
4,135 |
3,980 |
3,980 |
-1.12% |
300,800 |
2024/7/17 |
3,920 |
4,045 |
3,920 |
4,025 |
+4.01% |
239,900 |
2024/7/16 |
3,875 |
3,885 |
3,810 |
3,870 |
-0.39% |
170,800 |
2024/7/12 |
3,850 |
3,925 |
3,845 |
3,885 |
-0.13% |
145,300 |
2024/7/11 |
3,855 |
3,890 |
3,840 |
3,890 |
+1.97% |
130,400 |
2024/7/10 |
3,810 |
3,885 |
3,785 |
3,815 |
-0.39% |
197,800 |
2024/7/9 |
3,790 |
3,835 |
3,750 |
3,830 |
+1.19% |
183,200 |
2024/7/8 |
3,850 |
3,875 |
3,765 |
3,785 |
-1.56% |
164,000 |
2024/7/5 |
3,880 |
3,910 |
3,845 |
3,845 |
-2.66% |
126,700 |
2024/7/4 |
3,970 |
4,025 |
3,935 |
3,950 |
+0.00% |
159,300 |
2024/7/3 |
3,935 |
3,965 |
3,870 |
3,950 |
+0.13% |
135,600 |
2024/7/2 |
3,945 |
3,970 |
3,935 |
3,945 |
+0.25% |
158,200 |
2024/7/1 |
3,880 |
3,965 |
3,865 |
3,935 |
+2.34% |
165,300 |
2024/6/28 |
3,835 |
3,870 |
3,825 |
3,845 |
-0.26% |
144,900 |
2024/6/27 |
3,900 |
3,920 |
3,835 |
3,855 |
-2.03% |
146,100 |
2024/6/26 |
3,945 |
3,945 |
3,880 |
3,935 |
-0.88% |
129,300 |
2024/6/25 |
3,925 |
3,975 |
3,885 |
3,970 |
+2.32% |
122,300 |
2024/6/24 |
3,885 |
3,945 |
3,870 |
3,880 |
+0.13% |
175,200 |
2024/6/21 |
3,900 |
3,900 |
3,850 |
3,875 |
+0.52% |
187,300 |
2024/6/20 |
3,885 |
3,915 |
3,785 |
3,855 |
-1.03% |
160,600 |
2024/6/19 |
3,885 |
3,930 |
3,860 |
3,895 |
+0.26% |
115,600 |
2024/6/18 |
3,925 |
3,925 |
3,855 |
3,885 |
-1.02% |
97,000 |
2024/6/17 |
3,885 |
3,945 |
3,840 |
3,925 |
+1.03% |
213,700 |
2024/6/14 |
3,885 |
3,935 |
3,865 |
3,885 |
-0.77% |
279,300 |
2024/6/13 |
4,025 |
4,040 |
3,905 |
3,915 |
-2.85% |
164,600 |
2024/6/12 |
4,000 |
4,065 |
4,000 |
4,030 |
+0.75% |
160,400 |
2024/6/11 |
4,125 |
4,130 |
4,000 |
4,000 |
-2.91% |
312,700 |
2024/6/10 |
4,160 |
4,205 |
3,970 |
4,120 |
-4.19% |
425,500 |
2024/6/7 |
4,260 |
4,320 |
4,255 |
4,300 |
+0.94% |
79,500 |
2024/6/6 |
4,250 |
4,315 |
4,200 |
4,260 |
-0.58% |
94,400 |
2024/6/5 |
4,305 |
4,345 |
4,260 |
4,285 |
-1.72% |
124,300 |
2024/6/4 |
4,320 |
4,375 |
4,295 |
4,360 |
-0.68% |
171,900 |
2024/6/3 |
4,520 |
4,545 |
4,375 |
4,390 |
-2.34% |
140,000 |
2024/5/31 |
4,455 |
4,495 |
4,425 |
4,495 |
+1.93% |
120,100 |
2024/5/30 |
4,385 |
4,485 |
4,350 |
4,410 |
-0.34% |
157,700 |
2024/5/29 |
4,380 |
4,465 |
4,375 |
4,425 |
+1.96% |
198,000 |
2024/5/28 |
4,290 |
4,350 |
4,245 |
4,340 |
+2.24% |
114,200 |
2024/5/27 |
4,180 |
4,250 |
4,115 |
4,245 |
+1.43% |
177,900 |
2024/5/24 |
4,095 |
4,205 |
4,085 |
4,185 |
+0.48% |
207,300 |
2024/5/23 |
4,265 |
4,280 |
4,130 |
4,165 |
-3.92% |
319,700 |
2024/5/22 |
4,495 |
4,515 |
4,325 |
4,335 |
-3.56% |
168,900 |
2024/5/21 |
4,570 |
4,590 |
4,455 |
4,495 |
-1.10% |
155,300 |
2024/5/20 |
4,480 |
4,550 |
4,465 |
4,545 |
+2.71% |
214,600 |
2024/5/17 |
4,360 |
4,515 |
4,350 |
4,425 |
+0.11% |
296,500 |
2024/5/16 |
4,520 |
4,520 |
4,330 |
4,420 |
-1.78% |
201,700 |
2024/5/15 |
4,625 |
4,660 |
4,430 |
4,500 |
-1.42% |
224,300 |
2024/5/14 |
4,685 |
5,000 |
4,330 |
4,565 |
-6.74% |
374,100 |
2024/5/13 |
4,920 |
4,930 |
4,860 |
4,895 |
-1.31% |
135,500 |
2024/5/10 |
4,880 |
4,960 |
4,825 |
4,960 |
+2.37% |
134,200 |
2024/5/9 |
4,840 |
4,965 |
4,790 |
4,845 |
-1.32% |
112,500 |
2024/5/8 |
4,800 |
4,925 |
4,785 |
4,910 |
+1.76% |
150,400 |
2024/5/7 |
4,865 |
4,870 |
4,770 |
4,825 |
-0.31% |
91,300 |
2024/5/2 |
4,735 |
4,865 |
4,715 |
4,840 |
+0.73% |
84,500 |
2024/5/1 |
4,860 |
4,880 |
4,730 |
4,805 |
-0.72% |
144,900 |
2024/4/30 |
4,775 |
4,840 |
4,740 |
4,840 |
+3.97% |
123,700 |
2024/4/26 |
4,560 |
4,680 |
4,520 |
4,655 |
+1.97% |
117,000 |
2024/4/25 |
4,630 |
4,670 |
4,565 |
4,565 |
-0.76% |
72,600 |
2024/4/24 |
4,575 |
4,620 |
4,515 |
4,600 |
+0.11% |
76,100 |
2024/4/23 |
4,635 |
4,690 |
4,580 |
4,595 |
-0.86% |
67,700 |
2024/4/22 |
4,640 |
4,735 |
4,615 |
4,635 |
+0.98% |
120,300 |
2024/4/19 |
4,670 |
4,695 |
4,530 |
4,590 |
-2.34% |
159,100 |
2024/4/18 |
4,590 |
4,700 |
4,590 |
4,700 |
+2.73% |
103,300 |
2024/4/17 |
4,625 |
4,650 |
4,510 |
4,575 |
-1.51% |
90,100 |
2024/4/16 |
4,740 |
4,780 |
4,595 |
4,645 |
-3.43% |
151,400 |
2024/4/15 |
4,555 |
4,820 |
4,530 |
4,810 |
+5.60% |
262,500 |
2024/4/12 |
4,540 |
4,585 |
4,505 |
4,555 |
+0.89% |
81,300 |
2024/4/11 |
4,545 |
4,595 |
4,500 |
4,515 |
-0.44% |
144,500 |
2024/4/10 |
4,425 |
4,535 |
4,405 |
4,535 |
+2.49% |
128,900 |
2024/4/9 |
4,400 |
4,460 |
4,395 |
4,425 |
+1.61% |
87,500 |
2024/4/8 |
4,375 |
4,395 |
4,325 |
4,355 |
+0.58% |
75,800 |
2024/4/5 |
4,285 |
4,380 |
4,260 |
4,330 |
-0.46% |
111,500 |
2024/4/4 |
4,225 |
4,380 |
4,210 |
4,350 |
+4.95% |
177,000 |
2024/4/3 |
4,190 |
4,220 |
4,100 |
4,145 |
-1.43% |
154,600 |
2024/4/2 |
4,165 |
4,250 |
4,160 |
4,205 |
+0.48% |
105,500 |
2024/4/1 |
4,370 |
4,390 |
4,175 |
4,185 |
-4.99% |
113,100 |
2024/3/29 |
4,315 |
4,430 |
4,310 |
4,405 |
+2.09% |
71,600 |
2024/3/28 |
4,345 |
4,370 |
4,305 |
4,315 |
-0.69% |
78,300 |
2024/3/27 |
4,365 |
4,395 |
4,310 |
4,345 |
-0.46% |
175,200 |
2024/3/26 |
4,425 |
4,460 |
4,335 |
4,365 |
-1.47% |
205,000 |
2024/3/25 |
4,450 |
4,480 |
4,355 |
4,430 |
-0.45% |
179,600 |
2024/3/22 |
4,520 |
4,520 |
4,400 |
4,450 |
-1.44% |
87,900 |
2024/3/21 |
4,380 |
4,515 |
4,380 |
4,515 |
+4.51% |
226,700 |
2024/3/19 |
4,290 |
4,365 |
4,275 |
4,320 |
+0.70% |
78,300 |
2024/3/18 |
4,310 |
4,310 |
4,245 |
4,290 |
+1.06% |
62,000 |
2024/3/15 |
4,250 |
4,290 |
4,220 |
4,245 |
-0.12% |
111,300 |
2024/3/14 |
4,170 |
4,315 |
4,140 |
4,250 |
+2.78% |
139,300 |
2024/3/13 |
4,135 |
4,175 |
4,100 |
4,135 |
+0.61% |
100,800 |
2024/3/12 |
4,065 |
4,125 |
4,030 |
4,110 |
+0.00% |
51,800 |
2024/3/11 |
4,145 |
4,145 |
4,065 |
4,110 |
-2.03% |
126,600 |
2024/3/8 |
4,140 |
4,205 |
4,135 |
4,195 |
+0.72% |
135,100 |
2024/3/7 |
4,100 |
4,195 |
4,095 |
4,165 |
+3.09% |
187,200 |
2024/3/6 |
4,015 |
4,055 |
3,990 |
4,040 |
-0.86% |
142,500 |
2024/3/5 |
4,070 |
4,100 |
4,040 |
4,075 |
+0.12% |
115,500 |
2024/3/4 |
4,095 |
4,115 |
4,055 |
4,070 |
-0.37% |
167,900 |
2024/3/1 |
4,110 |
4,140 |
4,070 |
4,085 |
-0.61% |
110,500 |
2024/2/29 |
4,170 |
4,175 |
4,050 |
4,110 |
-2.14% |
161,500 |
2024/2/28 |
4,205 |
4,225 |
4,170 |
4,200 |
-0.71% |
96,100 |
2024/2/27 |
4,205 |
4,260 |
4,165 |
4,230 |
+1.32% |
96,600 |
2024/2/26 |
4,235 |
4,260 |
4,140 |
4,175 |
-0.48% |
117,400 |
2024/2/22 |
4,250 |
4,260 |
4,160 |
4,195 |
+1.45% |
99,500 |
2024/2/21 |
4,105 |
4,150 |
4,085 |
4,135 |
-0.84% |
83,500 |
2024/2/20 |
4,170 |
4,220 |
4,145 |
4,170 |
-0.12% |
64,900 |
2024/2/19 |
4,080 |
4,195 |
4,070 |
4,175 |
+3.34% |
108,700 |
2024/2/16 |
4,055 |
4,065 |
3,980 |
4,040 |
+0.75% |
183,500 |
2024/2/15 |
4,075 |
4,095 |
3,980 |
4,010 |
-0.99% |
179,600 |
2024/2/14 |
4,150 |
4,175 |
4,020 |
4,050 |
-3.34% |
234,700 |
2024/2/13 |
4,300 |
4,300 |
4,170 |
4,190 |
-3.46% |
260,800 |
2024/2/9 |
4,325 |
4,485 |
4,200 |
4,340 |
+5.47% |
511,100 |
2024/2/8 |
4,145 |
4,145 |
4,065 |
4,115 |
-0.72% |
170,800 |
2024/2/7 |
4,095 |
4,175 |
4,095 |
4,145 |
+1.34% |
100,900 |
2024/2/6 |
4,085 |
4,130 |
4,080 |
4,090 |
-0.85% |
100,600 |
2024/2/5 |
4,115 |
4,135 |
4,085 |
4,125 |
+0.24% |
70,400 |
2024/2/2 |
4,135 |
4,140 |
4,090 |
4,115 |
+0.12% |
90,700 |
2024/2/1 |
4,115 |
4,135 |
4,080 |
4,110 |
+0.00% |
102,000 |
2024/1/31 |
4,050 |
4,110 |
4,035 |
4,110 |
+0.61% |
107,900 |
2024/1/30 |
4,090 |
4,110 |
4,075 |
4,085 |
-0.49% |
81,900 |
2024/1/29 |
4,145 |
4,175 |
4,100 |
4,105 |
+0.00% |
108,300 |
|