日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,255 |
3,275 |
3,150 |
3,180 |
-0.93% |
429,300 |
2024/7/25 |
3,360 |
3,375 |
3,200 |
3,210 |
-6.28% |
555,000 |
2024/7/24 |
3,510 |
3,580 |
3,425 |
3,425 |
-2.97% |
328,300 |
2024/7/23 |
3,585 |
3,615 |
3,515 |
3,530 |
+0.00% |
177,300 |
2024/7/22 |
3,650 |
3,660 |
3,500 |
3,530 |
-2.62% |
275,200 |
2024/7/19 |
3,630 |
3,650 |
3,585 |
3,625 |
-1.09% |
250,200 |
2024/7/18 |
3,690 |
3,755 |
3,655 |
3,665 |
-2.53% |
325,200 |
2024/7/17 |
3,870 |
3,900 |
3,735 |
3,760 |
-2.34% |
516,800 |
2024/7/16 |
3,800 |
3,885 |
3,775 |
3,850 |
+1.32% |
610,700 |
2024/7/12 |
3,460 |
3,840 |
3,460 |
3,800 |
+8.26% |
1,015,200 |
2024/7/11 |
3,530 |
3,560 |
3,450 |
3,510 |
+0.29% |
203,600 |
2024/7/10 |
3,550 |
3,555 |
3,450 |
3,500 |
-1.55% |
238,600 |
2024/7/9 |
3,560 |
3,575 |
3,490 |
3,555 |
-0.70% |
372,700 |
2024/7/8 |
3,610 |
3,665 |
3,570 |
3,580 |
-0.14% |
318,400 |
2024/7/5 |
3,615 |
3,780 |
3,585 |
3,585 |
-0.69% |
740,800 |
2024/7/4 |
3,725 |
3,735 |
3,560 |
3,610 |
+4.64% |
788,200 |
2024/7/3 |
3,470 |
3,505 |
3,420 |
3,450 |
-0.86% |
278,700 |
2024/7/2 |
3,535 |
3,565 |
3,440 |
3,480 |
-2.79% |
425,100 |
2024/7/1 |
3,635 |
3,750 |
3,555 |
3,580 |
+0.99% |
578,100 |
2024/6/28 |
3,650 |
3,685 |
3,545 |
3,545 |
-3.27% |
338,000 |
2024/6/27 |
3,670 |
3,685 |
3,605 |
3,665 |
-0.68% |
253,800 |
2024/6/26 |
3,750 |
3,780 |
3,615 |
3,690 |
+0.27% |
423,000 |
2024/6/25 |
3,895 |
3,895 |
3,675 |
3,680 |
-4.79% |
644,800 |
2024/6/24 |
3,750 |
3,940 |
3,710 |
3,865 |
+5.75% |
819,700 |
2024/6/21 |
3,550 |
3,800 |
3,530 |
3,655 |
+3.25% |
1,118,700 |
2024/6/20 |
3,330 |
3,590 |
3,330 |
3,540 |
+7.27% |
736,300 |
2024/6/19 |
3,415 |
3,445 |
3,300 |
3,300 |
-2.37% |
385,000 |
2024/6/18 |
3,500 |
3,500 |
3,380 |
3,380 |
-2.73% |
239,100 |
2024/6/17 |
3,495 |
3,495 |
3,415 |
3,475 |
-1.84% |
279,600 |
2024/6/14 |
3,500 |
3,590 |
3,470 |
3,540 |
-0.70% |
274,400 |
2024/6/13 |
3,695 |
3,735 |
3,550 |
3,565 |
-0.56% |
262,800 |
2024/6/12 |
3,705 |
3,745 |
3,565 |
3,585 |
-3.11% |
335,100 |
2024/6/11 |
3,670 |
3,730 |
3,620 |
3,700 |
+1.37% |
268,300 |
2024/6/10 |
3,670 |
3,690 |
3,620 |
3,650 |
-1.88% |
385,100 |
2024/6/7 |
3,705 |
3,780 |
3,655 |
3,720 |
-0.80% |
287,800 |
2024/6/6 |
3,765 |
3,810 |
3,710 |
3,750 |
+0.27% |
346,200 |
2024/6/5 |
3,800 |
3,820 |
3,725 |
3,740 |
-2.09% |
416,600 |
2024/6/4 |
3,735 |
3,875 |
3,730 |
3,820 |
+2.14% |
420,200 |
2024/6/3 |
3,745 |
3,795 |
3,690 |
3,740 |
-0.53% |
263,100 |
2024/5/31 |
3,660 |
3,775 |
3,620 |
3,760 |
+0.94% |
356,000 |
2024/5/30 |
3,705 |
3,800 |
3,680 |
3,725 |
-3.12% |
484,300 |
2024/5/29 |
3,860 |
3,880 |
3,805 |
3,845 |
-1.54% |
317,600 |
2024/5/28 |
3,940 |
4,005 |
3,880 |
3,905 |
-0.13% |
267,100 |
2024/5/27 |
3,930 |
3,950 |
3,835 |
3,910 |
-0.51% |
404,600 |
2024/5/24 |
4,020 |
4,055 |
3,905 |
3,930 |
-3.79% |
486,400 |
2024/5/23 |
4,380 |
4,380 |
4,075 |
4,085 |
-5.11% |
482,600 |
2024/5/22 |
4,350 |
4,380 |
4,270 |
4,305 |
-2.60% |
280,800 |
2024/5/21 |
4,350 |
4,500 |
4,340 |
4,420 |
+3.88% |
439,700 |
2024/5/20 |
4,190 |
4,295 |
4,150 |
4,255 |
-0.12% |
320,700 |
2024/5/17 |
4,410 |
4,415 |
4,225 |
4,260 |
-4.80% |
537,900 |
2024/5/16 |
4,675 |
4,720 |
4,415 |
4,475 |
-0.56% |
564,300 |
2024/5/15 |
4,800 |
4,875 |
4,495 |
4,500 |
-10.36% |
1,646,500 |
2024/5/14 |
5,020 |
5,020 |
5,020 |
5,020 |
+16.20% |
163,600 |
2024/5/13 |
4,335 |
4,390 |
4,270 |
4,320 |
+1.89% |
558,600 |
2024/5/10 |
4,300 |
4,335 |
4,200 |
4,240 |
-1.05% |
186,000 |
2024/5/9 |
4,350 |
4,365 |
4,250 |
4,285 |
-1.49% |
269,800 |
2024/5/8 |
4,410 |
4,435 |
4,325 |
4,350 |
-2.36% |
258,300 |
2024/5/7 |
4,490 |
4,590 |
4,420 |
4,455 |
+1.25% |
369,500 |
2024/5/2 |
4,365 |
4,510 |
4,360 |
4,400 |
+0.80% |
209,600 |
2024/5/1 |
4,370 |
4,455 |
4,345 |
4,365 |
-1.02% |
219,800 |
2024/4/30 |
4,505 |
4,525 |
4,390 |
4,410 |
-0.56% |
260,800 |
2024/4/26 |
4,420 |
4,480 |
4,375 |
4,435 |
+0.23% |
317,200 |
2024/4/25 |
4,540 |
4,560 |
4,410 |
4,425 |
-3.28% |
332,500 |
2024/4/24 |
4,645 |
4,740 |
4,570 |
4,575 |
+0.00% |
252,600 |
2024/4/23 |
4,690 |
4,695 |
4,540 |
4,575 |
+0.00% |
273,400 |
2024/4/22 |
4,625 |
4,710 |
4,490 |
4,575 |
-3.17% |
480,100 |
2024/4/19 |
4,725 |
4,815 |
4,635 |
4,725 |
-1.77% |
528,900 |
2024/4/18 |
4,520 |
4,850 |
4,520 |
4,810 |
+5.02% |
535,200 |
2024/4/17 |
4,630 |
4,735 |
4,450 |
4,580 |
-0.87% |
586,000 |
2024/4/16 |
4,630 |
4,695 |
4,540 |
4,620 |
-3.04% |
786,100 |
2024/4/15 |
4,830 |
4,910 |
4,690 |
4,765 |
-3.74% |
748,800 |
2024/4/12 |
5,140 |
5,220 |
4,945 |
4,950 |
-2.75% |
559,200 |
2024/4/11 |
5,160 |
5,200 |
5,050 |
5,090 |
-2.49% |
270,000 |
2024/4/10 |
5,200 |
5,410 |
5,090 |
5,220 |
+2.15% |
587,000 |
2024/4/9 |
5,220 |
5,330 |
5,110 |
5,110 |
-2.11% |
304,600 |
2024/4/8 |
5,290 |
5,330 |
5,180 |
5,220 |
-0.57% |
285,600 |
2024/4/5 |
5,100 |
5,250 |
5,100 |
5,250 |
-0.19% |
381,400 |
2024/4/4 |
5,220 |
5,340 |
5,150 |
5,260 |
+3.34% |
387,100 |
2024/4/3 |
5,070 |
5,210 |
5,050 |
5,090 |
-2.49% |
421,300 |
2024/4/2 |
5,320 |
5,320 |
5,100 |
5,220 |
-0.19% |
509,900 |
2024/4/1 |
5,400 |
5,410 |
5,170 |
5,230 |
-4.21% |
638,400 |
2024/3/29 |
5,600 |
5,830 |
5,410 |
5,460 |
+1.11% |
1,281,000 |
2024/3/28 |
5,410 |
5,470 |
5,250 |
5,400 |
+0.00% |
737,900 |
2024/3/27 |
5,410 |
5,470 |
5,300 |
5,400 |
+0.00% |
374,300 |
2024/3/26 |
5,300 |
5,460 |
5,300 |
5,400 |
+1.50% |
290,500 |
2024/3/25 |
5,350 |
5,470 |
5,300 |
5,320 |
-2.39% |
272,100 |
2024/3/22 |
5,550 |
5,660 |
5,300 |
5,450 |
-0.18% |
678,300 |
2024/3/21 |
5,420 |
5,520 |
5,270 |
5,460 |
+3.21% |
768,500 |
2024/3/19 |
5,300 |
5,310 |
5,190 |
5,290 |
-2.04% |
538,100 |
2024/3/18 |
5,190 |
5,420 |
5,190 |
5,400 |
+4.85% |
605,600 |
2024/3/15 |
5,160 |
5,280 |
5,070 |
5,150 |
-2.65% |
1,209,600 |
2024/3/14 |
5,270 |
5,400 |
5,100 |
5,290 |
-2.94% |
1,113,000 |
2024/3/13 |
5,840 |
5,850 |
5,340 |
5,450 |
-3.37% |
1,050,600 |
2024/3/12 |
5,500 |
5,720 |
5,310 |
5,640 |
+0.71% |
936,500 |
2024/3/11 |
5,860 |
5,910 |
5,560 |
5,600 |
-10.26% |
1,228,100 |
2024/3/8 |
6,490 |
6,570 |
6,180 |
6,240 |
-4.00% |
951,300 |
2024/3/7 |
6,560 |
6,720 |
6,290 |
6,500 |
+2.20% |
1,133,400 |
2024/3/6 |
6,280 |
6,470 |
6,220 |
6,360 |
-3.34% |
764,100 |
2024/3/5 |
6,410 |
6,650 |
6,270 |
6,580 |
-0.45% |
851,000 |
2024/3/4 |
6,600 |
6,830 |
6,550 |
6,610 |
+3.28% |
927,200 |
2024/3/1 |
6,410 |
6,570 |
6,320 |
6,400 |
+1.11% |
881,500 |
2024/2/29 |
6,550 |
6,620 |
6,240 |
6,330 |
-5.80% |
1,248,100 |
2024/2/28 |
6,700 |
6,850 |
6,540 |
6,720 |
+1.82% |
1,383,300 |
2024/2/27 |
6,370 |
6,600 |
6,290 |
6,600 |
+2.01% |
938,100 |
2024/2/26 |
6,200 |
6,570 |
6,150 |
6,470 |
+9.48% |
1,481,600 |
2024/2/22 |
6,000 |
6,050 |
5,790 |
5,910 |
+3.68% |
1,321,400 |
2024/2/21 |
5,730 |
5,820 |
5,550 |
5,700 |
-2.23% |
862,900 |
2024/2/20 |
5,900 |
5,900 |
5,660 |
5,830 |
-1.02% |
976,700 |
2024/2/19 |
5,500 |
6,030 |
5,470 |
5,890 |
+5.75% |
1,455,700 |
2024/2/16 |
5,400 |
5,860 |
5,280 |
5,570 |
+8.16% |
2,205,000 |
2024/2/15 |
5,010 |
5,150 |
4,990 |
5,150 |
+15.86% |
705,600 |
2024/2/14 |
4,270 |
4,455 |
4,250 |
4,445 |
+1.60% |
674,100 |
2024/2/13 |
4,250 |
4,405 |
4,200 |
4,375 |
+5.04% |
868,400 |
2024/2/9 |
4,000 |
4,175 |
3,995 |
4,165 |
+5.18% |
699,700 |
2024/2/8 |
3,930 |
4,025 |
3,865 |
3,960 |
+1.67% |
356,300 |
2024/2/7 |
3,845 |
3,910 |
3,830 |
3,895 |
+0.26% |
193,200 |
2024/2/6 |
3,900 |
3,955 |
3,850 |
3,885 |
-0.64% |
204,100 |
2024/2/5 |
3,910 |
3,930 |
3,765 |
3,910 |
+1.16% |
375,000 |
2024/2/2 |
3,900 |
3,935 |
3,850 |
3,865 |
+0.91% |
291,600 |
2024/2/1 |
3,835 |
3,850 |
3,760 |
3,830 |
-1.79% |
312,400 |
2024/1/31 |
3,880 |
3,900 |
3,835 |
3,900 |
-0.64% |
209,300 |
2024/1/30 |
3,950 |
3,965 |
3,870 |
3,925 |
+1.16% |
231,500 |
2024/1/29 |
3,900 |
3,915 |
3,830 |
3,880 |
+0.00% |
226,700 |
|