日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,156 |
4,160 |
4,005 |
4,008 |
-3.51% |
229,400 |
2024/7/25 |
4,150 |
4,185 |
4,104 |
4,154 |
+0.51% |
158,400 |
2024/7/24 |
4,157 |
4,183 |
4,101 |
4,133 |
-0.53% |
129,700 |
2024/7/23 |
4,058 |
4,164 |
4,031 |
4,155 |
+2.44% |
165,700 |
2024/7/22 |
4,096 |
4,097 |
4,003 |
4,056 |
-0.98% |
127,800 |
2024/7/19 |
4,114 |
4,144 |
4,059 |
4,096 |
-0.12% |
126,200 |
2024/7/18 |
4,009 |
4,118 |
4,000 |
4,101 |
+2.50% |
181,000 |
2024/7/17 |
4,000 |
4,023 |
3,980 |
4,001 |
+0.65% |
139,700 |
2024/7/16 |
4,000 |
4,010 |
3,963 |
3,975 |
+0.53% |
247,000 |
2024/7/12 |
3,914 |
4,012 |
3,900 |
3,954 |
+0.59% |
358,500 |
2024/7/11 |
3,850 |
3,950 |
3,845 |
3,931 |
+2.64% |
355,300 |
2024/7/10 |
3,807 |
3,834 |
3,784 |
3,830 |
+1.03% |
238,100 |
2024/7/9 |
3,728 |
3,797 |
3,728 |
3,791 |
+1.69% |
230,100 |
2024/7/8 |
3,741 |
3,757 |
3,708 |
3,728 |
-0.48% |
200,400 |
2024/7/5 |
3,782 |
3,791 |
3,735 |
3,746 |
-1.24% |
147,200 |
2024/7/4 |
3,752 |
3,798 |
3,746 |
3,793 |
+1.09% |
104,000 |
2024/7/3 |
3,735 |
3,764 |
3,708 |
3,752 |
-0.03% |
194,000 |
2024/7/2 |
3,765 |
3,774 |
3,729 |
3,753 |
+0.27% |
153,000 |
2024/7/1 |
3,745 |
3,760 |
3,733 |
3,743 |
+0.70% |
128,300 |
2024/6/28 |
3,708 |
3,728 |
3,700 |
3,717 |
+0.24% |
98,000 |
2024/6/27 |
3,748 |
3,768 |
3,697 |
3,708 |
-1.25% |
116,400 |
2024/6/26 |
3,772 |
3,778 |
3,755 |
3,755 |
-0.35% |
105,700 |
2024/6/25 |
3,701 |
3,774 |
3,701 |
3,768 |
+1.73% |
115,300 |
2024/6/24 |
3,677 |
3,718 |
3,655 |
3,704 |
+1.87% |
137,100 |
2024/6/21 |
3,661 |
3,683 |
3,629 |
3,636 |
-0.76% |
424,000 |
2024/6/20 |
3,651 |
3,686 |
3,641 |
3,664 |
-0.16% |
94,300 |
2024/6/19 |
3,650 |
3,676 |
3,641 |
3,670 |
-0.16% |
88,500 |
2024/6/18 |
3,733 |
3,747 |
3,657 |
3,676 |
-1.39% |
136,600 |
2024/6/17 |
3,736 |
3,742 |
3,700 |
3,728 |
-0.43% |
92,100 |
2024/6/14 |
3,700 |
3,767 |
3,700 |
3,744 |
+0.16% |
179,900 |
2024/6/13 |
3,755 |
3,765 |
3,720 |
3,738 |
-0.69% |
77,000 |
2024/6/12 |
3,764 |
3,791 |
3,758 |
3,764 |
-0.13% |
64,700 |
2024/6/11 |
3,833 |
3,840 |
3,769 |
3,769 |
-1.34% |
72,200 |
2024/6/10 |
3,788 |
3,826 |
3,779 |
3,820 |
+0.63% |
123,200 |
2024/6/7 |
3,766 |
3,797 |
3,752 |
3,796 |
+0.53% |
79,300 |
2024/6/6 |
3,820 |
3,820 |
3,751 |
3,776 |
-0.26% |
63,100 |
2024/6/5 |
3,796 |
3,806 |
3,769 |
3,786 |
-0.47% |
78,300 |
2024/6/4 |
3,760 |
3,828 |
3,757 |
3,804 |
+1.01% |
126,100 |
2024/6/3 |
3,767 |
3,779 |
3,748 |
3,766 |
+0.80% |
100,700 |
2024/5/31 |
3,682 |
3,741 |
3,682 |
3,736 |
+2.02% |
301,000 |
2024/5/30 |
3,650 |
3,666 |
3,600 |
3,662 |
-0.27% |
127,000 |
2024/5/29 |
3,700 |
3,710 |
3,665 |
3,672 |
-0.89% |
110,000 |
2024/5/28 |
3,711 |
3,738 |
3,705 |
3,705 |
-0.96% |
85,600 |
2024/5/27 |
3,738 |
3,746 |
3,699 |
3,741 |
+0.16% |
119,400 |
2024/5/24 |
3,742 |
3,777 |
3,705 |
3,735 |
+0.70% |
205,500 |
2024/5/23 |
3,705 |
3,722 |
3,696 |
3,709 |
+0.00% |
103,600 |
2024/5/22 |
3,750 |
3,768 |
3,697 |
3,709 |
-1.09% |
160,700 |
2024/5/21 |
3,809 |
3,815 |
3,750 |
3,750 |
-1.55% |
147,800 |
2024/5/20 |
3,795 |
3,835 |
3,794 |
3,809 |
+0.34% |
86,300 |
2024/5/17 |
3,792 |
3,817 |
3,768 |
3,796 |
+0.00% |
93,100 |
2024/5/16 |
3,774 |
3,803 |
3,766 |
3,796 |
+0.58% |
132,700 |
2024/5/15 |
3,790 |
3,804 |
3,761 |
3,774 |
-0.55% |
79,600 |
2024/5/14 |
3,785 |
3,816 |
3,785 |
3,795 |
+0.05% |
65,900 |
2024/5/13 |
3,805 |
3,816 |
3,776 |
3,793 |
-0.78% |
81,400 |
2024/5/10 |
3,840 |
3,854 |
3,805 |
3,823 |
-0.31% |
120,900 |
2024/5/9 |
3,800 |
3,874 |
3,779 |
3,835 |
+1.51% |
187,800 |
2024/5/8 |
3,783 |
3,792 |
3,738 |
3,778 |
+0.32% |
134,500 |
2024/5/7 |
3,741 |
3,769 |
3,721 |
3,766 |
+0.70% |
212,600 |
2024/5/2 |
3,850 |
3,858 |
3,729 |
3,740 |
-2.07% |
323,000 |
2024/5/1 |
3,820 |
3,835 |
3,798 |
3,819 |
-0.10% |
143,600 |
2024/4/30 |
3,798 |
3,824 |
3,769 |
3,823 |
+1.16% |
111,900 |
2024/4/26 |
3,740 |
3,779 |
3,688 |
3,779 |
+1.86% |
224,600 |
2024/4/25 |
3,734 |
3,736 |
3,701 |
3,710 |
-1.01% |
203,900 |
2024/4/24 |
3,788 |
3,792 |
3,740 |
3,748 |
-0.85% |
122,000 |
2024/4/23 |
3,790 |
3,799 |
3,762 |
3,780 |
+0.16% |
101,800 |
2024/4/22 |
3,732 |
3,781 |
3,720 |
3,774 |
+1.48% |
172,700 |
2024/4/19 |
3,738 |
3,753 |
3,695 |
3,719 |
-0.51% |
170,500 |
2024/4/18 |
3,745 |
3,791 |
3,714 |
3,738 |
+0.35% |
196,300 |
2024/4/17 |
3,800 |
3,800 |
3,708 |
3,725 |
-1.97% |
164,500 |
2024/4/16 |
3,794 |
3,819 |
3,766 |
3,800 |
-0.65% |
200,300 |
2024/4/15 |
3,909 |
3,930 |
3,784 |
3,825 |
-2.15% |
304,500 |
2024/4/12 |
3,868 |
3,927 |
3,792 |
3,909 |
-0.74% |
311,400 |
2024/4/11 |
3,932 |
3,969 |
3,901 |
3,938 |
-0.43% |
162,300 |
2024/4/10 |
3,984 |
4,002 |
3,953 |
3,955 |
-0.13% |
128,400 |
2024/4/9 |
3,957 |
3,962 |
3,921 |
3,960 |
+0.08% |
135,200 |
2024/4/8 |
3,950 |
3,968 |
3,915 |
3,957 |
+0.79% |
102,200 |
2024/4/5 |
3,859 |
3,926 |
3,840 |
3,926 |
+1.13% |
150,200 |
2024/4/4 |
3,875 |
3,902 |
3,845 |
3,882 |
+0.65% |
123,000 |
2024/4/3 |
3,830 |
3,879 |
3,817 |
3,857 |
+0.42% |
139,900 |
2024/4/2 |
3,901 |
3,913 |
3,830 |
3,841 |
-1.89% |
145,100 |
2024/4/1 |
3,962 |
3,971 |
3,903 |
3,915 |
-1.46% |
175,300 |
2024/3/29 |
3,910 |
3,977 |
3,897 |
3,973 |
+1.53% |
151,500 |
2024/3/28 |
3,990 |
4,002 |
3,897 |
3,913 |
-2.17% |
155,400 |
2024/3/27 |
4,031 |
4,038 |
3,995 |
4,000 |
-0.12% |
118,800 |
2024/3/26 |
3,976 |
4,010 |
3,933 |
4,005 |
+0.50% |
135,800 |
2024/3/25 |
4,020 |
4,054 |
3,985 |
3,985 |
-1.24% |
145,400 |
2024/3/22 |
4,003 |
4,037 |
3,971 |
4,035 |
+1.03% |
130,200 |
2024/3/21 |
4,032 |
4,032 |
3,990 |
3,994 |
-0.27% |
162,100 |
2024/3/19 |
3,976 |
4,008 |
3,962 |
4,005 |
+0.40% |
201,100 |
2024/3/18 |
3,958 |
4,014 |
3,930 |
3,989 |
+2.26% |
338,200 |
2024/3/15 |
3,820 |
3,902 |
3,808 |
3,901 |
+1.91% |
605,600 |
2024/3/14 |
3,817 |
3,828 |
3,792 |
3,828 |
+0.74% |
187,300 |
2024/3/13 |
3,807 |
3,841 |
3,788 |
3,800 |
-0.50% |
189,700 |
2024/3/12 |
3,816 |
3,839 |
3,771 |
3,819 |
-0.05% |
140,200 |
2024/3/11 |
3,833 |
3,839 |
3,777 |
3,821 |
-0.55% |
206,700 |
2024/3/8 |
3,803 |
3,856 |
3,774 |
3,842 |
+0.97% |
223,300 |
2024/3/7 |
3,805 |
3,824 |
3,779 |
3,805 |
+0.11% |
159,400 |
2024/3/6 |
3,781 |
3,841 |
3,780 |
3,801 |
+0.56% |
134,600 |
2024/3/5 |
3,813 |
3,826 |
3,762 |
3,780 |
-1.61% |
175,500 |
2024/3/4 |
3,870 |
3,884 |
3,833 |
3,842 |
-0.80% |
171,900 |
2024/3/1 |
3,874 |
3,913 |
3,862 |
3,873 |
-0.03% |
167,900 |
2024/2/29 |
3,901 |
3,915 |
3,850 |
3,874 |
-1.12% |
201,200 |
2024/2/28 |
3,943 |
3,944 |
3,891 |
3,918 |
-1.98% |
178,500 |
2024/2/27 |
4,025 |
4,037 |
3,978 |
3,997 |
-0.77% |
233,000 |
2024/2/26 |
3,994 |
4,050 |
3,970 |
4,028 |
+1.38% |
238,900 |
2024/2/22 |
4,000 |
4,014 |
3,958 |
3,973 |
-0.80% |
203,300 |
2024/2/21 |
4,042 |
4,042 |
3,981 |
4,005 |
-0.62% |
130,600 |
2024/2/20 |
4,036 |
4,055 |
4,020 |
4,030 |
+0.00% |
119,400 |
2024/2/19 |
4,036 |
4,052 |
3,998 |
4,030 |
-0.69% |
145,100 |
2024/2/16 |
4,024 |
4,076 |
3,997 |
4,058 |
+2.11% |
229,400 |
2024/2/15 |
4,097 |
4,097 |
3,958 |
3,974 |
-2.72% |
243,400 |
2024/2/14 |
4,130 |
4,132 |
4,040 |
4,085 |
-1.61% |
179,900 |
2024/2/13 |
4,150 |
4,162 |
4,098 |
4,152 |
+0.22% |
178,600 |
2024/2/9 |
4,106 |
4,162 |
4,085 |
4,143 |
+0.17% |
158,900 |
2024/2/8 |
4,153 |
4,158 |
4,102 |
4,136 |
-0.67% |
153,500 |
2024/2/7 |
4,150 |
4,172 |
4,132 |
4,164 |
+0.00% |
119,700 |
2024/2/6 |
4,206 |
4,206 |
4,158 |
4,164 |
-1.61% |
113,400 |
2024/2/5 |
4,213 |
4,244 |
4,194 |
4,232 |
+0.40% |
108,700 |
2024/2/2 |
4,209 |
4,225 |
4,189 |
4,215 |
+0.81% |
98,600 |
2024/2/1 |
4,191 |
4,207 |
4,161 |
4,181 |
-0.83% |
114,800 |
2024/1/31 |
4,168 |
4,220 |
4,159 |
4,216 |
+0.62% |
109,000 |
2024/1/30 |
4,252 |
4,252 |
4,190 |
4,190 |
-0.64% |
99,500 |
2024/1/29 |
4,211 |
4,234 |
4,196 |
4,217 |
+0.14% |
80,300 |
|