| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
3,403 |
3,414 |
3,331 |
3,361 |
-1.87% |
5,826,000 |
| 2024/7/25 |
3,470 |
3,475 |
3,396 |
3,425 |
-4.54% |
6,759,000 |
| 2024/7/24 |
3,661 |
3,674 |
3,564 |
3,588 |
-2.84% |
6,548,900 |
| 2024/7/23 |
3,705 |
3,719 |
3,670 |
3,693 |
+0.79% |
3,885,600 |
| 2024/7/22 |
3,725 |
3,759 |
3,632 |
3,664 |
-1.66% |
4,416,100 |
| 2024/7/19 |
3,691 |
3,732 |
3,687 |
3,726 |
-0.35% |
3,103,500 |
| 2024/7/18 |
3,704 |
3,788 |
3,682 |
3,739 |
-0.53% |
4,019,300 |
| 2024/7/17 |
3,785 |
3,806 |
3,756 |
3,759 |
+0.37% |
3,450,500 |
| 2024/7/16 |
3,800 |
3,809 |
3,732 |
3,745 |
+1.22% |
5,367,800 |
| 2024/7/12 |
3,775 |
3,780 |
3,697 |
3,700 |
-4.19% |
7,308,900 |
| 2024/7/11 |
3,970 |
4,018 |
3,859 |
3,862 |
-1.73% |
7,755,400 |
| 2024/7/10 |
3,780 |
3,962 |
3,768 |
3,930 |
+4.24% |
9,294,800 |
| 2024/7/9 |
3,776 |
3,808 |
3,730 |
3,770 |
+0.96% |
4,807,800 |
| 2024/7/8 |
3,822 |
3,830 |
3,715 |
3,734 |
-2.79% |
5,793,000 |
| 2024/7/5 |
3,851 |
3,882 |
3,813 |
3,841 |
-0.49% |
4,422,900 |
| 2024/7/4 |
3,810 |
3,876 |
3,779 |
3,860 |
+1.37% |
4,898,200 |
| 2024/7/3 |
3,817 |
3,822 |
3,731 |
3,808 |
-0.42% |
7,284,900 |
| 2024/7/2 |
3,744 |
3,878 |
3,726 |
3,824 |
+2.99% |
10,767,100 |
| 2024/7/1 |
3,608 |
3,713 |
3,608 |
3,713 |
+3.86% |
7,299,100 |
| 2024/6/28 |
3,455 |
3,584 |
3,451 |
3,575 |
+4.62% |
8,202,400 |
| 2024/6/27 |
3,388 |
3,430 |
3,377 |
3,417 |
+0.56% |
4,757,900 |
| 2024/6/26 |
3,375 |
3,398 |
3,351 |
3,398 |
+0.95% |
5,873,500 |
| 2024/6/25 |
3,245 |
3,366 |
3,235 |
3,366 |
+5.52% |
9,143,300 |
| 2024/6/24 |
3,150 |
3,193 |
3,131 |
3,190 |
+1.11% |
3,847,100 |
| 2024/6/21 |
3,189 |
3,202 |
3,155 |
3,155 |
+0.57% |
6,374,900 |
| 2024/6/20 |
3,107 |
3,139 |
3,087 |
3,137 |
+0.45% |
3,609,900 |
| 2024/6/19 |
3,114 |
3,150 |
3,108 |
3,123 |
+1.17% |
4,523,200 |
| 2024/6/18 |
3,098 |
3,125 |
3,066 |
3,087 |
+0.92% |
4,339,700 |
| 2024/6/17 |
3,100 |
3,138 |
3,054 |
3,059 |
-2.11% |
4,309,400 |
| 2024/6/14 |
3,084 |
3,143 |
3,077 |
3,125 |
+0.48% |
6,497,300 |
| 2024/6/13 |
3,199 |
3,199 |
3,093 |
3,110 |
-2.02% |
5,025,000 |
| 2024/6/12 |
3,163 |
3,186 |
3,153 |
3,174 |
-0.16% |
3,107,600 |
| 2024/6/11 |
3,186 |
3,229 |
3,178 |
3,179 |
+0.16% |
4,997,400 |
| 2024/6/10 |
3,156 |
3,194 |
3,152 |
3,174 |
+1.18% |
5,335,700 |
| 2024/6/7 |
3,173 |
3,177 |
3,137 |
3,137 |
-0.44% |
3,407,200 |
| 2024/6/6 |
3,180 |
3,197 |
3,142 |
3,151 |
+0.29% |
6,041,500 |
| 2024/6/5 |
3,235 |
3,250 |
3,128 |
3,142 |
-5.02% |
9,459,800 |
| 2024/6/4 |
3,355 |
3,382 |
3,284 |
3,308 |
-2.27% |
6,804,300 |
| 2024/6/3 |
3,310 |
3,392 |
3,310 |
3,385 |
+3.17% |
6,538,700 |
| 2024/5/31 |
3,284 |
3,335 |
3,258 |
3,281 |
-0.15% |
12,931,300 |
| 2024/5/30 |
3,272 |
3,317 |
3,241 |
3,286 |
-0.90% |
5,456,700 |
| 2024/5/29 |
3,360 |
3,427 |
3,316 |
3,316 |
-0.45% |
7,471,000 |
| 2024/5/28 |
3,372 |
3,380 |
3,311 |
3,331 |
+0.88% |
6,326,200 |
| 2024/5/27 |
3,215 |
3,306 |
3,210 |
3,302 |
+3.58% |
4,675,600 |
| 2024/5/24 |
3,111 |
3,209 |
3,097 |
3,188 |
+0.41% |
5,027,900 |
| 2024/5/23 |
3,130 |
3,177 |
3,092 |
3,175 |
+1.41% |
4,216,300 |
| 2024/5/22 |
3,185 |
3,220 |
3,121 |
3,131 |
-0.57% |
11,094,900 |
| 2024/5/21 |
3,234 |
3,265 |
3,102 |
3,149 |
+13.79% |
17,337,800 |
| 2024/5/20 |
2,750 |
2,815 |
2,742 |
2,767.5 |
-0.77% |
4,770,200 |
| 2024/5/17 |
2,756.5 |
2,792.5 |
2,744.5 |
2,789 |
+0.18% |
4,146,200 |
| 2024/5/16 |
2,770.5 |
2,797 |
2,733.5 |
2,784 |
+0.72% |
3,382,400 |
| 2024/5/15 |
2,780 |
2,801.5 |
2,755.5 |
2,764 |
-1.44% |
3,650,300 |
| 2024/5/14 |
2,858 |
2,862 |
2,757.5 |
2,804.5 |
-2.20% |
4,991,000 |
| 2024/5/13 |
2,895 |
2,919 |
2,864.5 |
2,867.5 |
-1.21% |
3,514,800 |
| 2024/5/10 |
2,861.5 |
2,949.5 |
2,857.5 |
2,902.5 |
+1.66% |
4,157,000 |
| 2024/5/9 |
2,813 |
2,858 |
2,791.5 |
2,855 |
+3.07% |
3,939,100 |
| 2024/5/8 |
2,820.5 |
2,847.5 |
2,768.5 |
2,770 |
-2.28% |
3,789,300 |
| 2024/5/7 |
2,881 |
2,896 |
2,807 |
2,834.5 |
+0.12% |
4,058,200 |
| 2024/5/2 |
2,817 |
2,833 |
2,801 |
2,831 |
+0.50% |
2,998,100 |
| 2024/5/1 |
2,820 |
2,844 |
2,783 |
2,817 |
-1.04% |
2,932,300 |
| 2024/4/30 |
2,820 |
2,846.5 |
2,777 |
2,846.5 |
+2.58% |
4,508,700 |
| 2024/4/26 |
2,746.5 |
2,787 |
2,730 |
2,775 |
+0.47% |
3,414,800 |
| 2024/4/25 |
2,780.5 |
2,823 |
2,754.5 |
2,762 |
-2.42% |
4,818,200 |
| 2024/4/24 |
2,773 |
2,840 |
2,762 |
2,830.5 |
+2.28% |
5,454,400 |
| 2024/4/23 |
2,758 |
2,783.5 |
2,732 |
2,767.5 |
+1.37% |
2,825,700 |
| 2024/4/22 |
2,710 |
2,763.5 |
2,697.5 |
2,730 |
+1.90% |
3,563,500 |
| 2024/4/19 |
2,669.5 |
2,695 |
2,627 |
2,679 |
+0.15% |
5,300,000 |
| 2024/4/18 |
2,602 |
2,696.5 |
2,581 |
2,675 |
+2.67% |
3,894,600 |
| 2024/4/17 |
2,674 |
2,687.5 |
2,596 |
2,605.5 |
-2.36% |
4,215,500 |
| 2024/4/16 |
2,700 |
2,736.5 |
2,650.5 |
2,668.5 |
-4.39% |
5,874,900 |
| 2024/4/15 |
2,737 |
2,798.5 |
2,723 |
2,791 |
+0.61% |
2,488,200 |
| 2024/4/12 |
2,790 |
2,791 |
2,745 |
2,774 |
-0.04% |
3,344,600 |
| 2024/4/11 |
2,750 |
2,778 |
2,731 |
2,775 |
+0.58% |
2,955,800 |
| 2024/4/10 |
2,760 |
2,782.5 |
2,749 |
2,759 |
-1.29% |
3,222,000 |
| 2024/4/9 |
2,751.5 |
2,795 |
2,748 |
2,795 |
+1.45% |
2,901,900 |
| 2024/4/8 |
2,746 |
2,808 |
2,734 |
2,755 |
+0.33% |
3,404,700 |
| 2024/4/5 |
2,750.5 |
2,751.5 |
2,691 |
2,746 |
+0.83% |
3,913,700 |
| 2024/4/4 |
2,714.5 |
2,750 |
2,691.5 |
2,723.5 |
+1.32% |
5,021,300 |
| 2024/4/3 |
2,693.5 |
2,738.5 |
2,672.5 |
2,688 |
+0.60% |
6,650,800 |
| 2024/4/2 |
2,659 |
2,699 |
2,638 |
2,672 |
+2.22% |
5,920,400 |
| 2024/4/1 |
2,730 |
2,732.5 |
2,602 |
2,614 |
-3.58% |
6,883,800 |
| 2024/3/29 |
2,702 |
2,721 |
2,686 |
2,711 |
+1.75% |
4,303,500 |
| 2024/3/28 |
2,700 |
2,766 |
2,657 |
2,664.5 |
-2.20% |
5,081,900 |
| 2024/3/27 |
2,753.6 |
2,759.6 |
2,711 |
2,724.3 |
+2.10% |
1,930,600 |
| 2024/3/26 |
2,646.6 |
2,673.6 |
2,627 |
2,668.3 |
+2.16% |
1,479,400 |
| 2024/3/25 |
2,684 |
2,684 |
2,610 |
2,612 |
-2.22% |
1,452,900 |
| 2024/3/22 |
2,690.3 |
2,704.3 |
2,664 |
2,671.3 |
+0.14% |
1,808,500 |
| 2024/3/21 |
2,662.6 |
2,688.6 |
2,617.9 |
2,667.6 |
+3.18% |
2,624,700 |
| 2024/3/19 |
2,556.6 |
2,601.3 |
2,553.3 |
2,585.3 |
+0.22% |
2,120,400 |
| 2024/3/18 |
2,553.3 |
2,614.6 |
2,544.9 |
2,579.6 |
+0.92% |
1,839,100 |
| 2024/3/15 |
2,520.7 |
2,560.3 |
2,511.3 |
2,556 |
+0.27% |
3,898,500 |
| 2024/3/14 |
2,565 |
2,575.3 |
2,525 |
2,549 |
-0.92% |
1,999,300 |
| 2024/3/13 |
2,563.3 |
2,592.6 |
2,539.9 |
2,572.6 |
+1.83% |
2,452,000 |
| 2024/3/12 |
2,564.3 |
2,568.3 |
2,483.6 |
2,526.3 |
-3.45% |
3,354,000 |
| 2024/3/11 |
2,680.6 |
2,713.9 |
2,583.3 |
2,616.6 |
-2.01% |
3,134,100 |
| 2024/3/8 |
2,651.6 |
2,711.6 |
2,614.3 |
2,670.3 |
+2.15% |
3,306,500 |
| 2024/3/7 |
2,569 |
2,637.3 |
2,569 |
2,614 |
+2.35% |
2,588,400 |
| 2024/3/6 |
2,516 |
2,554.3 |
2,507.3 |
2,554 |
+1.00% |
2,035,400 |
| 2024/3/5 |
2,532.9 |
2,544.9 |
2,497.6 |
2,528.6 |
-0.08% |
1,625,700 |
| 2024/3/4 |
2,499.6 |
2,557.6 |
2,490.3 |
2,530.6 |
+1.13% |
2,499,500 |
| 2024/3/1 |
2,471 |
2,564.3 |
2,471 |
2,502.3 |
+1.31% |
5,390,400 |
| 2024/2/29 |
2,451.7 |
2,488.7 |
2,434.7 |
2,470 |
+1.96% |
4,698,700 |
| 2024/2/28 |
2,372.9 |
2,434.6 |
2,357.9 |
2,422.6 |
+2.48% |
2,342,800 |
| 2024/2/27 |
2,367 |
2,395.7 |
2,358 |
2,364 |
-1.09% |
1,728,600 |
| 2024/2/26 |
2,370 |
2,403.3 |
2,363.7 |
2,390 |
-0.35% |
3,133,000 |
| 2024/2/22 |
2,430 |
2,431 |
2,384.6 |
2,398.3 |
-0.74% |
2,222,100 |
| 2024/2/21 |
2,432 |
2,444.3 |
2,395 |
2,416.3 |
-1.52% |
2,310,000 |
| 2024/2/20 |
2,509.9 |
2,513.9 |
2,430.3 |
2,453.6 |
-2.61% |
2,356,400 |
| 2024/2/19 |
2,494 |
2,519.6 |
2,480 |
2,519.3 |
+1.27% |
2,129,100 |
| 2024/2/16 |
2,533.3 |
2,533.6 |
2,475.6 |
2,487.6 |
-0.19% |
4,614,400 |
| 2024/2/15 |
2,366.6 |
2,496.6 |
2,313 |
2,492.3 |
+13.75% |
5,190,900 |
| 2024/2/14 |
2,183.3 |
2,236.3 |
2,169 |
2,191 |
-0.65% |
3,013,700 |
| 2024/2/13 |
2,123.3 |
2,228 |
2,122.6 |
2,205.3 |
+10.82% |
4,261,500 |
| 2024/2/9 |
2,008.7 |
2,015.7 |
1,990 |
1,990 |
-1.24% |
1,136,600 |
| 2024/2/8 |
2,003.3 |
2,029.7 |
1,994.3 |
2,015 |
+0.90% |
1,483,100 |
| 2024/2/7 |
1,990 |
1,999 |
1,980.3 |
1,997 |
+0.19% |
1,400,800 |
| 2024/2/6 |
2,018.6 |
2,028 |
1,990.6 |
1,993.3 |
-1.69% |
1,502,400 |
| 2024/2/5 |
2,026.3 |
2,035.3 |
2,009.3 |
2,027.6 |
+0.88% |
1,059,700 |
| 2024/2/2 |
2,016.7 |
2,019 |
2,007 |
2,010 |
-0.62% |
949,200 |
| 2024/2/1 |
2,033.3 |
2,040.6 |
2,017.9 |
2,022.6 |
-1.30% |
986,900 |
| 2024/1/31 |
2,020 |
2,049.3 |
2,010 |
2,049.3 |
+0.74% |
1,370,300 |
| 2024/1/30 |
2,029 |
2,048.3 |
2,023.3 |
2,034.3 |
+0.88% |
1,385,800 |
| 2024/1/29 |
2,002.6 |
2,026.3 |
2,002.6 |
2,016.6 |
+1.63% |
1,200,200 |
|
