日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,355 |
4,377 |
4,308 |
4,329 |
-0.71% |
4,289,500 |
2024/7/25 |
4,392 |
4,405 |
4,352 |
4,360 |
-1.69% |
5,201,600 |
2024/7/24 |
4,496 |
4,498 |
4,426 |
4,435 |
-1.25% |
3,596,700 |
2024/7/23 |
4,468 |
4,495 |
4,453 |
4,491 |
+0.51% |
4,197,700 |
2024/7/22 |
4,450 |
4,470 |
4,431 |
4,468 |
+0.40% |
3,957,000 |
2024/7/19 |
4,436 |
4,450 |
4,400 |
4,450 |
+0.38% |
2,779,200 |
2024/7/18 |
4,374 |
4,444 |
4,374 |
4,433 |
+0.75% |
3,482,500 |
2024/7/17 |
4,400 |
4,407 |
4,387 |
4,400 |
+0.59% |
2,543,100 |
2024/7/16 |
4,369 |
4,399 |
4,357 |
4,374 |
+0.09% |
2,896,200 |
2024/7/12 |
4,412 |
4,419 |
4,369 |
4,370 |
-1.55% |
5,054,700 |
2024/7/11 |
4,458 |
4,470 |
4,431 |
4,439 |
-0.25% |
3,424,100 |
2024/7/10 |
4,409 |
4,453 |
4,406 |
4,450 |
+0.93% |
4,467,400 |
2024/7/9 |
4,370 |
4,424 |
4,367 |
4,409 |
+0.16% |
3,793,700 |
2024/7/8 |
4,400 |
4,426 |
4,350 |
4,402 |
-0.36% |
4,529,800 |
2024/7/5 |
4,451 |
4,474 |
4,413 |
4,418 |
-1.30% |
4,298,900 |
2024/7/4 |
4,485 |
4,489 |
4,444 |
4,476 |
-0.25% |
4,943,300 |
2024/7/3 |
4,440 |
4,493 |
4,434 |
4,487 |
+1.24% |
5,838,500 |
2024/7/2 |
4,405 |
4,444 |
4,397 |
4,432 |
+0.39% |
4,596,900 |
2024/7/1 |
4,365 |
4,416 |
4,354 |
4,415 |
+1.54% |
6,646,800 |
2024/6/28 |
4,390 |
4,417 |
4,335 |
4,348 |
-0.50% |
7,436,900 |
2024/6/27 |
4,390 |
4,410 |
4,335 |
4,370 |
-2.93% |
13,709,400 |
2024/6/26 |
4,499 |
4,510 |
4,457 |
4,502 |
+0.24% |
9,804,200 |
2024/6/25 |
4,447 |
4,497 |
4,443 |
4,491 |
+1.19% |
5,644,800 |
2024/6/24 |
4,420 |
4,446 |
4,400 |
4,438 |
+0.50% |
4,581,900 |
2024/6/21 |
4,399 |
4,450 |
4,397 |
4,416 |
+0.62% |
5,647,000 |
2024/6/20 |
4,385 |
4,414 |
4,363 |
4,389 |
-0.48% |
4,376,400 |
2024/6/19 |
4,477 |
4,496 |
4,401 |
4,410 |
-1.65% |
4,957,500 |
2024/6/18 |
4,493 |
4,510 |
4,475 |
4,484 |
+0.07% |
3,287,300 |
2024/6/17 |
4,524 |
4,525 |
4,480 |
4,481 |
-0.95% |
4,422,200 |
2024/6/14 |
4,492 |
4,537 |
4,472 |
4,524 |
+0.62% |
5,215,900 |
2024/6/13 |
4,537 |
4,548 |
4,495 |
4,496 |
-0.90% |
4,495,900 |
2024/6/12 |
4,580 |
4,583 |
4,531 |
4,537 |
-0.74% |
5,617,100 |
2024/6/11 |
4,595 |
4,622 |
4,571 |
4,571 |
+0.00% |
5,407,800 |
2024/6/10 |
4,561 |
4,600 |
4,561 |
4,571 |
+0.22% |
4,179,600 |
2024/6/7 |
4,536 |
4,575 |
4,529 |
4,561 |
+0.71% |
3,404,500 |
2024/6/6 |
4,561 |
4,565 |
4,505 |
4,529 |
-0.46% |
4,979,300 |
2024/6/5 |
4,554 |
4,569 |
4,528 |
4,550 |
-0.44% |
4,987,200 |
2024/6/4 |
4,540 |
4,587 |
4,526 |
4,570 |
+0.82% |
6,556,800 |
2024/6/3 |
4,473 |
4,535 |
4,465 |
4,533 |
+1.82% |
7,252,400 |
2024/5/31 |
4,418 |
4,453 |
4,416 |
4,452 |
+0.88% |
5,464,500 |
2024/5/30 |
4,390 |
4,414 |
4,358 |
4,413 |
+0.05% |
4,351,300 |
2024/5/29 |
4,416 |
4,443 |
4,406 |
4,411 |
-0.38% |
3,176,100 |
2024/5/28 |
4,452 |
4,454 |
4,417 |
4,428 |
-0.54% |
4,165,300 |
2024/5/27 |
4,457 |
4,464 |
4,443 |
4,452 |
-0.09% |
2,823,300 |
2024/5/24 |
4,412 |
4,462 |
4,404 |
4,456 |
+0.22% |
2,919,700 |
2024/5/23 |
4,430 |
4,456 |
4,412 |
4,446 |
+0.36% |
2,790,600 |
2024/5/22 |
4,463 |
4,463 |
4,428 |
4,430 |
-0.58% |
4,051,600 |
2024/5/21 |
4,454 |
4,489 |
4,448 |
4,456 |
+0.11% |
3,461,000 |
2024/5/20 |
4,413 |
4,462 |
4,406 |
4,451 |
+0.91% |
4,890,700 |
2024/5/17 |
4,392 |
4,411 |
4,379 |
4,411 |
+0.20% |
2,972,900 |
2024/5/16 |
4,410 |
4,410 |
4,363 |
4,402 |
+0.16% |
4,290,500 |
2024/5/15 |
4,362 |
4,404 |
4,357 |
4,395 |
+1.06% |
3,925,300 |
2024/5/14 |
4,374 |
4,388 |
4,310 |
4,349 |
-0.59% |
5,772,000 |
2024/5/13 |
4,417 |
4,418 |
4,359 |
4,375 |
-0.79% |
5,655,700 |
2024/5/10 |
4,350 |
4,505 |
4,349 |
4,410 |
+1.57% |
10,616,100 |
2024/5/9 |
4,289 |
4,345 |
4,282 |
4,342 |
+1.57% |
5,704,200 |
2024/5/8 |
4,305 |
4,328 |
4,275 |
4,275 |
-0.77% |
4,684,000 |
2024/5/7 |
4,321 |
4,327 |
4,286 |
4,308 |
+0.12% |
4,835,800 |
2024/5/2 |
4,264 |
4,304 |
4,256 |
4,303 |
+0.91% |
4,345,700 |
2024/5/1 |
4,248 |
4,277 |
4,237 |
4,264 |
+0.45% |
4,587,000 |
2024/4/30 |
4,200 |
4,245 |
4,198 |
4,245 |
+1.63% |
5,996,400 |
2024/4/26 |
4,150 |
4,181 |
4,130 |
4,177 |
+0.51% |
3,943,100 |
2024/4/25 |
4,191 |
4,199 |
4,153 |
4,156 |
-1.05% |
3,963,100 |
2024/4/24 |
4,178 |
4,200 |
4,167 |
4,200 |
+0.60% |
5,111,700 |
2024/4/23 |
4,170 |
4,208 |
4,162 |
4,175 |
+0.63% |
4,972,400 |
2024/4/22 |
4,111 |
4,153 |
4,103 |
4,149 |
+1.89% |
4,168,000 |
2024/4/19 |
4,058 |
4,082 |
4,021 |
4,072 |
-0.07% |
4,787,400 |
2024/4/18 |
4,058 |
4,090 |
4,015 |
4,075 |
+0.20% |
3,807,000 |
2024/4/17 |
4,111 |
4,115 |
4,066 |
4,067 |
-0.80% |
4,310,000 |
2024/4/16 |
4,168 |
4,169 |
4,093 |
4,100 |
-1.91% |
6,472,100 |
2024/4/15 |
4,157 |
4,180 |
4,142 |
4,180 |
+0.29% |
3,533,600 |
2024/4/12 |
4,141 |
4,169 |
4,126 |
4,168 |
+0.94% |
4,136,700 |
2024/4/11 |
4,120 |
4,136 |
4,099 |
4,129 |
+0.15% |
3,059,700 |
2024/4/10 |
4,135 |
4,136 |
4,121 |
4,123 |
-0.29% |
2,653,400 |
2024/4/9 |
4,115 |
4,137 |
4,108 |
4,135 |
+0.88% |
3,490,500 |
2024/4/8 |
4,109 |
4,130 |
4,094 |
4,099 |
+0.02% |
3,950,700 |
2024/4/5 |
4,129 |
4,139 |
4,088 |
4,098 |
-1.01% |
4,982,700 |
2024/4/4 |
4,142 |
4,162 |
4,128 |
4,140 |
+0.68% |
4,968,900 |
2024/4/3 |
4,100 |
4,124 |
4,045 |
4,112 |
-0.96% |
7,950,200 |
2024/4/2 |
4,105 |
4,159 |
4,089 |
4,152 |
+1.76% |
8,841,800 |
2024/4/1 |
4,079 |
4,130 |
4,061 |
4,080 |
+0.64% |
7,119,200 |
2024/3/29 |
4,049 |
4,068 |
4,032 |
4,054 |
+0.65% |
4,673,000 |
2024/3/28 |
3,995 |
4,062 |
3,981 |
4,028 |
+0.75% |
7,347,800 |
2024/3/27 |
3,978 |
4,015 |
3,968 |
3,998 |
+0.73% |
7,606,100 |
2024/3/26 |
3,971 |
3,977 |
3,964 |
3,969 |
-0.05% |
3,610,500 |
2024/3/25 |
3,978 |
3,988 |
3,963 |
3,971 |
-0.18% |
3,870,400 |
2024/3/22 |
3,970 |
3,984 |
3,957 |
3,978 |
+0.51% |
4,879,000 |
2024/3/21 |
3,970 |
3,970 |
3,948 |
3,958 |
+0.20% |
4,888,300 |
2024/3/19 |
3,900 |
3,950 |
3,892 |
3,950 |
+1.26% |
5,209,200 |
2024/3/18 |
3,867 |
3,908 |
3,860 |
3,901 |
+1.40% |
4,913,900 |
2024/3/15 |
3,860 |
3,879 |
3,847 |
3,847 |
-0.57% |
6,375,500 |
2024/3/14 |
3,829 |
3,869 |
3,821 |
3,869 |
+0.81% |
3,261,800 |
2024/3/13 |
3,847 |
3,868 |
3,825 |
3,838 |
+0.21% |
4,347,000 |
2024/3/12 |
3,806 |
3,830 |
3,796 |
3,830 |
+0.16% |
5,263,300 |
2024/3/11 |
3,847 |
3,848 |
3,795 |
3,824 |
-1.04% |
7,305,100 |
2024/3/8 |
3,850 |
3,873 |
3,842 |
3,864 |
+0.13% |
5,325,300 |
2024/3/7 |
3,879 |
3,890 |
3,852 |
3,859 |
-0.28% |
5,031,900 |
2024/3/6 |
3,876 |
3,888 |
3,864 |
3,870 |
-0.05% |
4,546,300 |
2024/3/5 |
3,841 |
3,879 |
3,840 |
3,872 |
+0.89% |
3,981,000 |
2024/3/4 |
3,878 |
3,882 |
3,837 |
3,838 |
-1.06% |
6,779,200 |
2024/3/1 |
3,886 |
3,899 |
3,878 |
3,879 |
-0.33% |
4,266,200 |
2024/2/29 |
3,884 |
3,901 |
3,874 |
3,892 |
+0.15% |
4,444,700 |
2024/2/28 |
3,915 |
3,922 |
3,866 |
3,886 |
-0.92% |
7,802,000 |
2024/2/27 |
3,923 |
3,942 |
3,915 |
3,922 |
-0.43% |
4,013,800 |
2024/2/26 |
3,952 |
3,963 |
3,926 |
3,939 |
-0.40% |
5,092,100 |
2024/2/22 |
3,933 |
3,955 |
3,923 |
3,955 |
+1.02% |
6,605,700 |
2024/2/21 |
3,905 |
3,925 |
3,905 |
3,915 |
+0.26% |
4,072,600 |
2024/2/20 |
3,918 |
3,934 |
3,902 |
3,905 |
-0.18% |
3,816,300 |
2024/2/19 |
3,888 |
3,912 |
3,884 |
3,912 |
+0.93% |
4,357,000 |
2024/2/16 |
3,884 |
3,908 |
3,876 |
3,876 |
-0.10% |
6,207,300 |
2024/2/15 |
3,948 |
3,948 |
3,871 |
3,880 |
-0.74% |
7,374,200 |
2024/2/14 |
3,946 |
3,956 |
3,867 |
3,909 |
-2.95% |
14,648,000 |
2024/2/13 |
3,970 |
4,028 |
3,963 |
4,028 |
+2.29% |
10,403,300 |
2024/2/9 |
3,921 |
3,956 |
3,904 |
3,938 |
+0.48% |
5,889,000 |
2024/2/8 |
3,930 |
3,933 |
3,901 |
3,919 |
-0.51% |
5,056,400 |
2024/2/7 |
3,934 |
3,939 |
3,904 |
3,939 |
+0.13% |
4,399,200 |
2024/2/6 |
3,917 |
3,969 |
3,916 |
3,934 |
+0.28% |
6,186,900 |
2024/2/5 |
3,920 |
3,924 |
3,886 |
3,923 |
+0.44% |
5,155,400 |
2024/2/2 |
3,911 |
3,915 |
3,872 |
3,906 |
+0.08% |
5,510,700 |
2024/2/1 |
3,875 |
3,912 |
3,865 |
3,903 |
+0.21% |
5,762,800 |
2024/1/31 |
3,828 |
3,895 |
3,818 |
3,895 |
+1.64% |
9,430,200 |
2024/1/30 |
3,814 |
3,835 |
3,806 |
3,832 |
+0.58% |
5,113,900 |
2024/1/29 |
3,791 |
3,813 |
3,786 |
3,810 |
+1.20% |
4,956,100 |
|