日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,189 |
3,227 |
3,142 |
3,202 |
+0.00% |
3,048,400 |
2024/7/25 |
3,228 |
3,241 |
3,169 |
3,202 |
-3.53% |
3,360,700 |
2024/7/24 |
3,378 |
3,395 |
3,316 |
3,319 |
-2.24% |
2,053,800 |
2024/7/23 |
3,407 |
3,426 |
3,368 |
3,395 |
+0.68% |
1,847,800 |
2024/7/22 |
3,388 |
3,415 |
3,366 |
3,372 |
-0.91% |
1,653,700 |
2024/7/19 |
3,401 |
3,419 |
3,365 |
3,403 |
-1.39% |
2,014,200 |
2024/7/18 |
3,430 |
3,480 |
3,424 |
3,451 |
+0.38% |
2,659,800 |
2024/7/17 |
3,439 |
3,475 |
3,428 |
3,438 |
-0.06% |
2,082,800 |
2024/7/16 |
3,444 |
3,469 |
3,419 |
3,440 |
+1.71% |
2,838,500 |
2024/7/12 |
3,416 |
3,439 |
3,382 |
3,382 |
-3.18% |
2,985,800 |
2024/7/11 |
3,519 |
3,570 |
3,484 |
3,493 |
+0.14% |
3,051,100 |
2024/7/10 |
3,427 |
3,537 |
3,422 |
3,488 |
+0.78% |
4,852,600 |
2024/7/9 |
3,417 |
3,467 |
3,386 |
3,461 |
+1.29% |
3,516,700 |
2024/7/8 |
3,450 |
3,474 |
3,409 |
3,417 |
-0.93% |
2,997,200 |
2024/7/5 |
3,495 |
3,517 |
3,448 |
3,449 |
-2.29% |
2,850,800 |
2024/7/4 |
3,511 |
3,546 |
3,491 |
3,530 |
+0.03% |
2,107,300 |
2024/7/3 |
3,539 |
3,541 |
3,473 |
3,529 |
-0.31% |
2,743,900 |
2024/7/2 |
3,502 |
3,595 |
3,489 |
3,540 |
+1.58% |
4,341,500 |
2024/7/1 |
3,464 |
3,504 |
3,443 |
3,485 |
+1.46% |
2,829,000 |
2024/6/28 |
3,394 |
3,464 |
3,394 |
3,435 |
+1.90% |
2,552,600 |
2024/6/27 |
3,393 |
3,418 |
3,364 |
3,371 |
-0.38% |
2,524,600 |
2024/6/26 |
3,391 |
3,411 |
3,363 |
3,384 |
-0.15% |
3,395,500 |
2024/6/25 |
3,280 |
3,398 |
3,270 |
3,389 |
+4.50% |
3,013,300 |
2024/6/24 |
3,231 |
3,270 |
3,184 |
3,243 |
-0.09% |
2,580,500 |
2024/6/21 |
3,268 |
3,306 |
3,240 |
3,246 |
-0.95% |
4,617,000 |
2024/6/20 |
3,234 |
3,290 |
3,221 |
3,277 |
+1.30% |
2,214,100 |
2024/6/19 |
3,233 |
3,268 |
3,222 |
3,235 |
+0.75% |
2,462,800 |
2024/6/18 |
3,191 |
3,230 |
3,166 |
3,211 |
+1.52% |
2,628,800 |
2024/6/17 |
3,245 |
3,248 |
3,163 |
3,163 |
-3.71% |
2,764,800 |
2024/6/14 |
3,250 |
3,300 |
3,233 |
3,285 |
+0.18% |
4,310,900 |
2024/6/13 |
3,366 |
3,376 |
3,273 |
3,279 |
-3.05% |
2,856,500 |
2024/6/12 |
3,351 |
3,398 |
3,351 |
3,382 |
-0.47% |
2,478,400 |
2024/6/11 |
3,458 |
3,486 |
3,398 |
3,398 |
-1.02% |
3,411,100 |
2024/6/10 |
3,349 |
3,487 |
3,341 |
3,433 |
+3.09% |
4,162,600 |
2024/6/7 |
3,300 |
3,348 |
3,285 |
3,330 |
+1.74% |
2,877,500 |
2024/6/6 |
3,224 |
3,289 |
3,217 |
3,273 |
+2.44% |
5,006,100 |
2024/6/5 |
3,250 |
3,277 |
3,176 |
3,195 |
-3.50% |
3,588,100 |
2024/6/4 |
3,385 |
3,449 |
3,278 |
3,311 |
-3.44% |
5,655,800 |
2024/6/3 |
3,393 |
3,440 |
3,377 |
3,429 |
+3.13% |
4,381,800 |
2024/5/31 |
3,292 |
3,359 |
3,285 |
3,325 |
+0.39% |
9,740,900 |
2024/5/30 |
3,311 |
3,345 |
3,282 |
3,312 |
+0.18% |
4,657,700 |
2024/5/29 |
3,205 |
3,379 |
3,197 |
3,306 |
+4.19% |
6,512,100 |
2024/5/28 |
3,190 |
3,207 |
3,152 |
3,173 |
+0.19% |
2,949,500 |
2024/5/27 |
3,091 |
3,167 |
3,073 |
3,167 |
+2.99% |
2,461,300 |
2024/5/24 |
3,043 |
3,093 |
3,025 |
3,075 |
-0.29% |
2,222,300 |
2024/5/23 |
3,025 |
3,085 |
2,980 |
3,084 |
+2.29% |
3,503,300 |
2024/5/22 |
2,976.5 |
3,059 |
2,949 |
3,015 |
+2.48% |
5,969,900 |
2024/5/21 |
2,958 |
3,041 |
2,941 |
2,942 |
-6.07% |
10,258,000 |
2024/5/20 |
3,099 |
3,157 |
3,090 |
3,132 |
-0.45% |
2,897,600 |
2024/5/17 |
3,080 |
3,146 |
3,072 |
3,146 |
+1.52% |
3,419,800 |
2024/5/16 |
3,109 |
3,128 |
3,055 |
3,099 |
+0.52% |
3,307,500 |
2024/5/15 |
3,092 |
3,116 |
3,078 |
3,083 |
-0.32% |
1,989,700 |
2024/5/14 |
3,154 |
3,161 |
3,051 |
3,093 |
-2.09% |
2,744,200 |
2024/5/13 |
3,168 |
3,193 |
3,146 |
3,159 |
-0.22% |
2,350,200 |
2024/5/10 |
3,072 |
3,176 |
3,071 |
3,166 |
+3.06% |
3,429,800 |
2024/5/9 |
3,075 |
3,085 |
3,056 |
3,072 |
+0.72% |
1,831,200 |
2024/5/8 |
3,095 |
3,097 |
3,043 |
3,050 |
-2.43% |
2,179,100 |
2024/5/7 |
3,131 |
3,160 |
3,098 |
3,126 |
+0.84% |
2,848,700 |
2024/5/2 |
3,087 |
3,128 |
3,071 |
3,100 |
+0.39% |
1,421,300 |
2024/5/1 |
3,104 |
3,107 |
3,049 |
3,088 |
-1.03% |
1,400,000 |
2024/4/30 |
3,100 |
3,126 |
3,059 |
3,120 |
+1.86% |
3,080,800 |
2024/4/26 |
3,030 |
3,083 |
3,016 |
3,063 |
+0.43% |
1,858,100 |
2024/4/25 |
3,065 |
3,113 |
3,045 |
3,050 |
-1.68% |
2,129,800 |
2024/4/24 |
3,060 |
3,103 |
3,045 |
3,102 |
+1.44% |
1,978,500 |
2024/4/23 |
3,081 |
3,103 |
3,043 |
3,058 |
+0.63% |
1,655,300 |
2024/4/22 |
3,040 |
3,067 |
2,997 |
3,039 |
+0.60% |
3,567,200 |
2024/4/19 |
3,090 |
3,099 |
2,990 |
3,021 |
-1.53% |
2,791,000 |
2024/4/18 |
3,042 |
3,095 |
3,003 |
3,068 |
+1.69% |
2,670,600 |
2024/4/17 |
3,070 |
3,079 |
3,014 |
3,017 |
-1.69% |
2,711,700 |
2024/4/16 |
3,129 |
3,146 |
3,048 |
3,069 |
-3.70% |
2,848,700 |
2024/4/15 |
3,150 |
3,195 |
3,128 |
3,187 |
-0.09% |
2,155,800 |
2024/4/12 |
3,240 |
3,240 |
3,170 |
3,190 |
-1.15% |
2,907,800 |
2024/4/11 |
3,189 |
3,234 |
3,157 |
3,227 |
+1.16% |
2,574,400 |
2024/4/10 |
3,220 |
3,226 |
3,180 |
3,190 |
-1.57% |
2,295,800 |
2024/4/9 |
3,230 |
3,258 |
3,208 |
3,241 |
+1.44% |
2,933,200 |
2024/4/8 |
3,161 |
3,216 |
3,155 |
3,195 |
+0.88% |
2,751,000 |
2024/4/5 |
3,163 |
3,180 |
3,117 |
3,167 |
+0.51% |
2,622,400 |
2024/4/4 |
3,101 |
3,153 |
3,092 |
3,151 |
+2.31% |
2,998,200 |
2024/4/3 |
3,128 |
3,135 |
3,061 |
3,080 |
+0.10% |
3,991,700 |
2024/4/2 |
3,036 |
3,093 |
3,035 |
3,077 |
+1.99% |
2,671,600 |
2024/4/1 |
3,187 |
3,198 |
3,017 |
3,017 |
-5.42% |
4,651,200 |
2024/3/29 |
3,230 |
3,232 |
3,182 |
3,190 |
+0.95% |
2,729,600 |
2024/3/28 |
3,190 |
3,242 |
3,155 |
3,160 |
-2.57% |
2,548,500 |
2024/3/27 |
3,254.6 |
3,272.3 |
3,217.6 |
3,243.3 |
+1.73% |
1,098,400 |
2024/3/26 |
3,192 |
3,213 |
3,165.7 |
3,188 |
+1.46% |
1,112,300 |
2024/3/25 |
3,169 |
3,178.3 |
3,132 |
3,142 |
-1.40% |
955,800 |
2024/3/22 |
3,235.6 |
3,239.9 |
3,175.6 |
3,186.6 |
-0.75% |
964,600 |
2024/3/21 |
3,198.6 |
3,211.9 |
3,139.9 |
3,210.6 |
+2.93% |
1,405,600 |
2024/3/19 |
3,040 |
3,120.6 |
3,037 |
3,119.3 |
+1.98% |
1,422,400 |
2024/3/18 |
3,016.6 |
3,096.3 |
3,011.6 |
3,058.6 |
+1.33% |
1,115,100 |
2024/3/15 |
3,001.6 |
3,033.6 |
2,988.3 |
3,018.6 |
+0.14% |
1,737,900 |
2024/3/14 |
3,012 |
3,031 |
2,998 |
3,014.3 |
+0.02% |
949,100 |
2024/3/13 |
3,027.9 |
3,040.6 |
2,988.9 |
3,013.6 |
+0.57% |
1,007,900 |
2024/3/12 |
2,991.3 |
3,016.3 |
2,950.9 |
2,996.6 |
-2.23% |
1,228,500 |
2024/3/11 |
3,132.3 |
3,143.7 |
3,024 |
3,065 |
-2.66% |
1,521,600 |
2024/3/8 |
3,097.9 |
3,181.9 |
3,068.6 |
3,148.6 |
+1.90% |
1,680,000 |
2024/3/7 |
3,065 |
3,140.3 |
3,065 |
3,090 |
+2.40% |
1,472,900 |
2024/3/6 |
3,026.6 |
3,073.6 |
3,009.9 |
3,017.6 |
+0.01% |
1,436,100 |
2024/3/5 |
3,025.3 |
3,050 |
2,987 |
3,017.3 |
+0.44% |
798,400 |
2024/3/4 |
2,975.7 |
3,034.7 |
2,952.3 |
3,004 |
+0.93% |
1,084,300 |
2024/3/1 |
2,929 |
3,019 |
2,927.3 |
2,976.3 |
+1.67% |
1,542,900 |
2024/2/29 |
2,937 |
2,940.6 |
2,886.6 |
2,927.3 |
+0.94% |
1,884,000 |
2024/2/28 |
2,916.3 |
2,930.3 |
2,887.3 |
2,900 |
+0.35% |
1,096,600 |
2024/2/27 |
2,886.7 |
2,919 |
2,883.3 |
2,890 |
-0.34% |
1,035,900 |
2024/2/26 |
2,900 |
2,916.3 |
2,874.3 |
2,900 |
-0.42% |
1,332,100 |
2024/2/22 |
2,920 |
2,935 |
2,890.3 |
2,912.3 |
+0.22% |
1,127,600 |
2024/2/21 |
2,911 |
2,917 |
2,882 |
2,906 |
-1.30% |
1,374,900 |
2024/2/20 |
2,996.6 |
3,015.6 |
2,925 |
2,944.3 |
-2.03% |
1,722,900 |
2024/2/19 |
2,940 |
3,025 |
2,935 |
3,005.3 |
+2.49% |
1,194,100 |
2024/2/16 |
2,940 |
2,992.3 |
2,890.6 |
2,932.3 |
+1.97% |
3,068,600 |
2024/2/15 |
2,916.6 |
2,916.6 |
2,825.6 |
2,875.6 |
+6.36% |
2,194,000 |
2024/2/14 |
2,723.3 |
2,755.3 |
2,701.9 |
2,703.6 |
-1.44% |
1,639,700 |
2024/2/13 |
2,676.7 |
2,797.7 |
2,653.3 |
2,743 |
+6.21% |
2,980,900 |
2024/2/9 |
2,611.3 |
2,615.3 |
2,577.9 |
2,582.6 |
-1.19% |
722,200 |
2024/2/8 |
2,575.9 |
2,627.3 |
2,560.6 |
2,613.6 |
+1.89% |
1,386,500 |
2024/2/7 |
2,544.7 |
2,568.7 |
2,539.7 |
2,565 |
+0.41% |
1,241,200 |
2024/2/6 |
2,585.6 |
2,599.3 |
2,554.6 |
2,554.6 |
-0.37% |
1,162,000 |
2024/2/5 |
2,566.3 |
2,576 |
2,541.3 |
2,564 |
+1.01% |
801,500 |
2024/2/2 |
2,532.3 |
2,542.6 |
2,505 |
2,538.3 |
-0.46% |
743,100 |
2024/2/1 |
2,549.7 |
2,559.7 |
2,536.3 |
2,550 |
-0.53% |
948,200 |
2024/1/31 |
2,533.6 |
2,563.6 |
2,524.3 |
2,563.6 |
+1.06% |
971,600 |
2024/1/30 |
2,533.6 |
2,558.6 |
2,529.9 |
2,536.6 |
+0.10% |
1,004,000 |
2024/1/29 |
2,508.3 |
2,534 |
2,507.3 |
2,534 |
+1.48% |
741,300 |
|