日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,547 |
4,562 |
4,509 |
4,513 |
-0.90% |
4,099,600 |
2024/7/25 |
4,530 |
4,605 |
4,492 |
4,554 |
-0.42% |
5,299,500 |
2024/7/24 |
4,589 |
4,597 |
4,557 |
4,573 |
-0.85% |
2,554,900 |
2024/7/23 |
4,611 |
4,622 |
4,595 |
4,612 |
-0.17% |
2,593,400 |
2024/7/22 |
4,575 |
4,620 |
4,552 |
4,620 |
+0.74% |
2,770,200 |
2024/7/19 |
4,594 |
4,601 |
4,556 |
4,586 |
-0.20% |
3,940,100 |
2024/7/18 |
4,532 |
4,596 |
4,516 |
4,595 |
+1.10% |
4,817,700 |
2024/7/17 |
4,514 |
4,561 |
4,506 |
4,545 |
+0.89% |
3,638,700 |
2024/7/16 |
4,525 |
4,525 |
4,468 |
4,505 |
-0.44% |
3,304,200 |
2024/7/12 |
4,540 |
4,559 |
4,524 |
4,525 |
-0.35% |
6,138,900 |
2024/7/11 |
4,550 |
4,567 |
4,526 |
4,541 |
+0.84% |
4,687,900 |
2024/7/10 |
4,480 |
4,509 |
4,463 |
4,503 |
+0.85% |
4,390,300 |
2024/7/9 |
4,416 |
4,484 |
4,373 |
4,465 |
+0.88% |
5,015,000 |
2024/7/8 |
4,417 |
4,465 |
4,410 |
4,426 |
+0.71% |
4,566,800 |
2024/7/5 |
4,398 |
4,408 |
4,375 |
4,395 |
+0.05% |
2,381,500 |
2024/7/4 |
4,412 |
4,412 |
4,376 |
4,393 |
+0.02% |
2,185,200 |
2024/7/3 |
4,384 |
4,411 |
4,365 |
4,392 |
+0.25% |
3,953,300 |
2024/7/2 |
4,345 |
4,386 |
4,320 |
4,381 |
+0.83% |
4,644,500 |
2024/7/1 |
4,300 |
4,370 |
4,280 |
4,345 |
+2.14% |
4,585,400 |
2024/6/28 |
4,224 |
4,282 |
4,224 |
4,254 |
+0.78% |
4,811,100 |
2024/6/27 |
4,224 |
4,237 |
4,206 |
4,221 |
-0.12% |
12,334,700 |
2024/6/26 |
4,260 |
4,265 |
4,193 |
4,226 |
-0.80% |
4,732,600 |
2024/6/25 |
4,206 |
4,274 |
4,206 |
4,260 |
+0.95% |
4,060,500 |
2024/6/24 |
4,209 |
4,233 |
4,183 |
4,220 |
+1.17% |
3,812,200 |
2024/6/21 |
4,125 |
4,192 |
4,120 |
4,171 |
+0.39% |
7,092,000 |
2024/6/20 |
4,150 |
4,161 |
4,125 |
4,155 |
-0.02% |
3,377,800 |
2024/6/19 |
4,192 |
4,192 |
4,129 |
4,156 |
-0.50% |
3,223,900 |
2024/6/18 |
4,165 |
4,205 |
4,159 |
4,177 |
+0.05% |
3,861,300 |
2024/6/17 |
4,219 |
4,222 |
4,160 |
4,175 |
-1.11% |
4,868,800 |
2024/6/14 |
4,232 |
4,259 |
4,203 |
4,222 |
-1.61% |
9,126,500 |
2024/6/13 |
4,300 |
4,311 |
4,264 |
4,291 |
+0.30% |
4,237,500 |
2024/6/12 |
4,295 |
4,299 |
4,264 |
4,278 |
-0.40% |
3,763,900 |
2024/6/11 |
4,298 |
4,312 |
4,275 |
4,295 |
-0.09% |
3,475,300 |
2024/6/10 |
4,272 |
4,310 |
4,255 |
4,299 |
+0.84% |
3,015,900 |
2024/6/7 |
4,260 |
4,268 |
4,240 |
4,263 |
-0.54% |
4,366,300 |
2024/6/6 |
4,282 |
4,316 |
4,265 |
4,286 |
+0.05% |
4,584,500 |
2024/6/5 |
4,320 |
4,340 |
4,276 |
4,284 |
-2.06% |
4,683,800 |
2024/6/4 |
4,335 |
4,374 |
4,305 |
4,374 |
+0.41% |
3,803,000 |
2024/6/3 |
4,362 |
4,395 |
4,341 |
4,356 |
+0.44% |
3,574,200 |
2024/5/31 |
4,346 |
4,386 |
4,303 |
4,337 |
+0.84% |
10,589,800 |
2024/5/30 |
4,260 |
4,301 |
4,248 |
4,301 |
+0.58% |
3,868,900 |
2024/5/29 |
4,281 |
4,338 |
4,271 |
4,276 |
-1.27% |
4,515,300 |
2024/5/28 |
4,360 |
4,376 |
4,331 |
4,331 |
-0.35% |
2,240,600 |
2024/5/27 |
4,324 |
4,353 |
4,292 |
4,346 |
+1.02% |
2,271,000 |
2024/5/24 |
4,312 |
4,317 |
4,290 |
4,302 |
-0.60% |
3,146,600 |
2024/5/23 |
4,312 |
4,336 |
4,289 |
4,328 |
-0.51% |
2,636,800 |
2024/5/22 |
4,350 |
4,356 |
4,323 |
4,350 |
+0.07% |
2,648,000 |
2024/5/21 |
4,371 |
4,375 |
4,328 |
4,347 |
-0.73% |
2,686,800 |
2024/5/20 |
4,333 |
4,411 |
4,332 |
4,379 |
+1.08% |
3,555,700 |
2024/5/17 |
4,290 |
4,337 |
4,275 |
4,332 |
+0.28% |
4,126,700 |
2024/5/16 |
4,325 |
4,332 |
4,291 |
4,320 |
+0.09% |
3,656,000 |
2024/5/15 |
4,404 |
4,415 |
4,307 |
4,316 |
-2.06% |
4,968,200 |
2024/5/14 |
4,431 |
4,458 |
4,391 |
4,407 |
-1.39% |
4,383,500 |
2024/5/13 |
4,413 |
4,473 |
4,398 |
4,469 |
+3.69% |
5,573,100 |
2024/5/10 |
4,353 |
4,389 |
4,310 |
4,310 |
+0.63% |
4,461,600 |
2024/5/9 |
4,270 |
4,319 |
4,264 |
4,283 |
+0.12% |
2,790,100 |
2024/5/8 |
4,335 |
4,366 |
4,272 |
4,278 |
-2.28% |
5,112,000 |
2024/5/7 |
4,426 |
4,430 |
4,356 |
4,378 |
-1.00% |
4,444,900 |
2024/5/2 |
4,404 |
4,423 |
4,394 |
4,422 |
+0.43% |
2,391,000 |
2024/5/1 |
4,397 |
4,424 |
4,385 |
4,403 |
+0.07% |
2,758,400 |
2024/4/30 |
4,415 |
4,416 |
4,364 |
4,400 |
+0.46% |
4,148,800 |
2024/4/26 |
4,345 |
4,395 |
4,333 |
4,380 |
+0.76% |
4,455,000 |
2024/4/25 |
4,314 |
4,400 |
4,311 |
4,347 |
-0.18% |
5,523,900 |
2024/4/24 |
4,397 |
4,398 |
4,327 |
4,355 |
-0.68% |
6,557,100 |
2024/4/23 |
4,353 |
4,412 |
4,352 |
4,385 |
+0.60% |
4,431,300 |
2024/4/22 |
4,320 |
4,370 |
4,309 |
4,359 |
+2.52% |
5,444,500 |
2024/4/19 |
4,259 |
4,263 |
4,191 |
4,252 |
+0.43% |
6,067,300 |
2024/4/18 |
4,211 |
4,253 |
4,203 |
4,234 |
+0.33% |
3,330,800 |
2024/4/17 |
4,293 |
4,294 |
4,220 |
4,220 |
-1.63% |
4,056,500 |
2024/4/16 |
4,244 |
4,290 |
4,224 |
4,290 |
+0.21% |
5,254,000 |
2024/4/15 |
4,287 |
4,297 |
4,261 |
4,281 |
-0.76% |
4,785,900 |
2024/4/12 |
4,341 |
4,342 |
4,304 |
4,314 |
+0.21% |
4,636,000 |
2024/4/11 |
4,298 |
4,336 |
4,283 |
4,305 |
-1.53% |
5,670,900 |
2024/4/10 |
4,419 |
4,421 |
4,364 |
4,372 |
-1.20% |
5,026,200 |
2024/4/9 |
4,401 |
4,438 |
4,401 |
4,425 |
+0.43% |
2,966,500 |
2024/4/8 |
4,405 |
4,419 |
4,392 |
4,406 |
+0.02% |
3,214,600 |
2024/4/5 |
4,400 |
4,418 |
4,372 |
4,405 |
-0.38% |
3,812,300 |
2024/4/4 |
4,479 |
4,479 |
4,422 |
4,422 |
+0.00% |
5,123,300 |
2024/4/3 |
4,407 |
4,449 |
4,378 |
4,422 |
-0.65% |
4,407,900 |
2024/4/2 |
4,458 |
4,478 |
4,438 |
4,451 |
-0.04% |
3,869,400 |
2024/4/1 |
4,500 |
4,515 |
4,447 |
4,453 |
-0.65% |
3,985,000 |
2024/3/29 |
4,484 |
4,508 |
4,480 |
4,482 |
+0.31% |
5,906,700 |
2024/3/28 |
4,505 |
4,508 |
4,462 |
4,468 |
-2.25% |
5,949,200 |
2024/3/27 |
4,553 |
4,590 |
4,552 |
4,571 |
+0.53% |
5,676,500 |
2024/3/26 |
4,533 |
4,562 |
4,530 |
4,547 |
+0.73% |
4,442,900 |
2024/3/25 |
4,577 |
4,578 |
4,514 |
4,514 |
-1.55% |
5,627,000 |
2024/3/22 |
4,540 |
4,601 |
4,539 |
4,585 |
+0.99% |
6,216,400 |
2024/3/21 |
4,631 |
4,635 |
4,540 |
4,540 |
-1.75% |
8,680,500 |
2024/3/19 |
4,559 |
4,623 |
4,556 |
4,621 |
+1.47% |
3,944,300 |
2024/3/18 |
4,545 |
4,559 |
4,520 |
4,554 |
+0.98% |
3,938,900 |
2024/3/15 |
4,419 |
4,519 |
4,413 |
4,510 |
+1.30% |
5,829,100 |
2024/3/14 |
4,430 |
4,472 |
4,392 |
4,452 |
+0.04% |
5,684,100 |
2024/3/13 |
4,513 |
4,523 |
4,442 |
4,450 |
-1.40% |
8,512,300 |
2024/3/12 |
4,555 |
4,556 |
4,501 |
4,513 |
-1.14% |
5,540,100 |
2024/3/11 |
4,635 |
4,636 |
4,524 |
4,565 |
-1.76% |
5,921,200 |
2024/3/8 |
4,642 |
4,655 |
4,588 |
4,647 |
+0.19% |
8,138,200 |
2024/3/7 |
4,578 |
4,642 |
4,574 |
4,638 |
+2.14% |
6,523,000 |
2024/3/6 |
4,500 |
4,564 |
4,484 |
4,541 |
+0.78% |
5,349,200 |
2024/3/5 |
4,502 |
4,523 |
4,481 |
4,506 |
-0.53% |
5,557,600 |
2024/3/4 |
4,560 |
4,569 |
4,522 |
4,530 |
-0.51% |
4,896,900 |
2024/3/1 |
4,554 |
4,579 |
4,536 |
4,553 |
-0.02% |
4,815,900 |
2024/2/29 |
4,552 |
4,582 |
4,548 |
4,554 |
+0.00% |
5,926,800 |
2024/2/28 |
4,515 |
4,570 |
4,478 |
4,554 |
+0.49% |
5,827,300 |
2024/2/27 |
4,552 |
4,574 |
4,532 |
4,532 |
-0.29% |
6,271,800 |
2024/2/26 |
4,570 |
4,593 |
4,535 |
4,545 |
-1.30% |
7,827,100 |
2024/2/22 |
4,643 |
4,658 |
4,602 |
4,605 |
-0.84% |
7,144,800 |
2024/2/21 |
4,692 |
4,692 |
4,642 |
4,644 |
+0.48% |
4,796,300 |
2024/2/20 |
4,650 |
4,663 |
4,613 |
4,622 |
+0.46% |
4,442,300 |
2024/2/19 |
4,585 |
4,608 |
4,563 |
4,601 |
+0.37% |
3,383,600 |
2024/2/16 |
4,519 |
4,630 |
4,511 |
4,584 |
+1.64% |
6,985,000 |
2024/2/15 |
4,528 |
4,554 |
4,501 |
4,510 |
-0.49% |
5,478,600 |
2024/2/14 |
4,564 |
4,572 |
4,529 |
4,532 |
-0.33% |
5,869,600 |
2024/2/13 |
4,528 |
4,567 |
4,485 |
4,547 |
+1.79% |
7,807,300 |
2024/2/9 |
4,442 |
4,550 |
4,439 |
4,467 |
-1.00% |
11,222,900 |
2024/2/8 |
4,508 |
4,556 |
4,478 |
4,512 |
-1.89% |
15,681,200 |
2024/2/7 |
4,580 |
4,609 |
4,540 |
4,599 |
-1.96% |
13,720,800 |
2024/2/6 |
4,834 |
4,849 |
4,604 |
4,691 |
-2.62% |
7,321,000 |
2024/2/5 |
4,922 |
4,927 |
4,775 |
4,817 |
-2.15% |
6,090,300 |
2024/2/2 |
4,935 |
4,939 |
4,884 |
4,923 |
+0.53% |
2,664,900 |
2024/2/1 |
4,858 |
4,905 |
4,842 |
4,897 |
+0.00% |
2,887,900 |
2024/1/31 |
4,835 |
4,899 |
4,815 |
4,897 |
+0.35% |
3,288,200 |
2024/1/30 |
4,915 |
4,925 |
4,875 |
4,880 |
-0.39% |
2,335,100 |
2024/1/29 |
4,858 |
4,905 |
4,855 |
4,899 |
+0.82% |
2,896,100 |
|