日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,477 |
4,518 |
4,444 |
4,471 |
-0.13% |
258,100 |
2024/7/25 |
4,466 |
4,514 |
4,457 |
4,477 |
-1.21% |
435,000 |
2024/7/24 |
4,547 |
4,563 |
4,519 |
4,532 |
-0.13% |
259,400 |
2024/7/23 |
4,508 |
4,547 |
4,445 |
4,538 |
+0.46% |
362,700 |
2024/7/22 |
4,602 |
4,622 |
4,496 |
4,517 |
-1.80% |
324,000 |
2024/7/19 |
4,518 |
4,600 |
4,502 |
4,600 |
+2.13% |
468,400 |
2024/7/18 |
4,502 |
4,566 |
4,497 |
4,504 |
-0.92% |
415,300 |
2024/7/17 |
4,560 |
4,570 |
4,485 |
4,546 |
-0.26% |
338,100 |
2024/7/16 |
4,543 |
4,588 |
4,510 |
4,558 |
-0.28% |
495,000 |
2024/7/12 |
4,526 |
4,586 |
4,518 |
4,571 |
+0.75% |
239,700 |
2024/7/11 |
4,564 |
4,569 |
4,512 |
4,537 |
-0.22% |
304,000 |
2024/7/10 |
4,539 |
4,565 |
4,515 |
4,547 |
-0.24% |
294,900 |
2024/7/9 |
4,547 |
4,582 |
4,527 |
4,558 |
+0.35% |
294,400 |
2024/7/8 |
4,556 |
4,557 |
4,475 |
4,542 |
+0.15% |
375,700 |
2024/7/5 |
4,550 |
4,578 |
4,524 |
4,535 |
-0.57% |
448,700 |
2024/7/4 |
4,600 |
4,620 |
4,559 |
4,561 |
-0.85% |
303,700 |
2024/7/3 |
4,572 |
4,639 |
4,565 |
4,600 |
+0.68% |
260,100 |
2024/7/2 |
4,533 |
4,586 |
4,523 |
4,569 |
+1.44% |
312,600 |
2024/7/1 |
4,469 |
4,519 |
4,450 |
4,504 |
+1.03% |
267,700 |
2024/6/28 |
4,500 |
4,537 |
4,439 |
4,458 |
+0.32% |
321,600 |
2024/6/27 |
4,385 |
4,466 |
4,374 |
4,444 |
+1.18% |
335,800 |
2024/6/26 |
4,355 |
4,402 |
4,345 |
4,392 |
+0.87% |
391,400 |
2024/6/25 |
4,298 |
4,370 |
4,287 |
4,354 |
+0.30% |
378,500 |
2024/6/24 |
4,308 |
4,369 |
4,270 |
4,341 |
+0.14% |
625,600 |
2024/6/21 |
4,308 |
4,408 |
4,308 |
4,335 |
-0.98% |
923,800 |
2024/6/20 |
4,392 |
4,454 |
4,353 |
4,378 |
-0.70% |
382,900 |
2024/6/19 |
4,399 |
4,458 |
4,387 |
4,409 |
+0.34% |
527,300 |
2024/6/18 |
4,236 |
4,429 |
4,228 |
4,394 |
+5.25% |
849,900 |
2024/6/17 |
4,169 |
4,201 |
4,134 |
4,175 |
-0.10% |
402,600 |
2024/6/14 |
4,150 |
4,230 |
4,140 |
4,179 |
-0.02% |
415,900 |
2024/6/13 |
4,176 |
4,213 |
4,165 |
4,180 |
-0.69% |
514,600 |
2024/6/12 |
4,275 |
4,282 |
4,200 |
4,209 |
-0.50% |
252,500 |
2024/6/11 |
4,255 |
4,275 |
4,227 |
4,230 |
-0.45% |
192,700 |
2024/6/10 |
4,232 |
4,294 |
4,212 |
4,249 |
-0.65% |
306,700 |
2024/6/7 |
4,270 |
4,296 |
4,247 |
4,277 |
+1.59% |
330,300 |
2024/6/6 |
4,310 |
4,316 |
4,198 |
4,210 |
-0.73% |
574,100 |
2024/6/5 |
4,282 |
4,324 |
4,235 |
4,241 |
+0.31% |
719,800 |
2024/6/4 |
4,237 |
4,283 |
4,224 |
4,228 |
+1.15% |
569,400 |
2024/6/3 |
4,157 |
4,200 |
4,134 |
4,180 |
+0.70% |
234,000 |
2024/5/31 |
4,110 |
4,151 |
4,092 |
4,151 |
+0.07% |
969,700 |
2024/5/30 |
4,033 |
4,156 |
4,014 |
4,148 |
+1.79% |
519,300 |
2024/5/29 |
4,140 |
4,153 |
4,056 |
4,075 |
-1.45% |
317,900 |
2024/5/28 |
4,149 |
4,174 |
4,111 |
4,135 |
-1.05% |
362,200 |
2024/5/27 |
4,138 |
4,187 |
4,111 |
4,179 |
+1.48% |
435,300 |
2024/5/24 |
4,005 |
4,145 |
3,983 |
4,118 |
+2.18% |
536,900 |
2024/5/23 |
3,950 |
4,047 |
3,938 |
4,030 |
+2.03% |
403,600 |
2024/5/22 |
4,012 |
4,026 |
3,950 |
3,950 |
-0.65% |
450,700 |
2024/5/21 |
4,011 |
4,049 |
3,964 |
3,976 |
-1.07% |
500,200 |
2024/5/20 |
3,980 |
4,049 |
3,961 |
4,019 |
+0.02% |
529,600 |
2024/5/17 |
4,080 |
4,100 |
4,018 |
4,018 |
-1.40% |
363,100 |
2024/5/16 |
3,999 |
4,106 |
3,951 |
4,075 |
+3.45% |
858,700 |
2024/5/15 |
3,976 |
4,012 |
3,938 |
3,939 |
-0.61% |
454,300 |
2024/5/14 |
3,925 |
4,027 |
3,925 |
3,963 |
+0.99% |
492,800 |
2024/5/13 |
3,864 |
3,954 |
3,837 |
3,924 |
+1.84% |
456,400 |
2024/5/10 |
3,889 |
3,952 |
3,845 |
3,853 |
-0.21% |
609,500 |
2024/5/9 |
3,855 |
3,906 |
3,830 |
3,861 |
+0.39% |
800,600 |
2024/5/8 |
3,805 |
3,874 |
3,801 |
3,846 |
+0.92% |
1,055,900 |
2024/5/7 |
3,746 |
3,827 |
3,719 |
3,811 |
+1.74% |
1,199,400 |
2024/5/2 |
3,903 |
3,914 |
3,724 |
3,746 |
-3.90% |
3,106,100 |
2024/5/1 |
3,898 |
3,898 |
3,898 |
3,898 |
-15.22% |
138,800 |
2024/4/30 |
4,660 |
4,660 |
4,560 |
4,598 |
+0.41% |
398,100 |
2024/4/26 |
4,531 |
4,579 |
4,501 |
4,579 |
+0.73% |
540,900 |
2024/4/25 |
4,569 |
4,621 |
4,545 |
4,546 |
-1.43% |
358,900 |
2024/4/24 |
4,616 |
4,639 |
4,582 |
4,612 |
-0.43% |
224,400 |
2024/4/23 |
4,650 |
4,670 |
4,595 |
4,632 |
+0.09% |
340,000 |
2024/4/22 |
4,535 |
4,637 |
4,520 |
4,628 |
+2.21% |
294,000 |
2024/4/19 |
4,480 |
4,537 |
4,420 |
4,528 |
-0.11% |
352,800 |
2024/4/18 |
4,548 |
4,586 |
4,507 |
4,533 |
+1.23% |
324,900 |
2024/4/17 |
4,550 |
4,550 |
4,427 |
4,478 |
-1.86% |
477,900 |
2024/4/16 |
4,582 |
4,596 |
4,521 |
4,563 |
-1.91% |
301,400 |
2024/4/15 |
4,616 |
4,669 |
4,605 |
4,652 |
-1.75% |
210,100 |
2024/4/12 |
4,690 |
4,766 |
4,674 |
4,735 |
+2.07% |
542,400 |
2024/4/11 |
4,608 |
4,644 |
4,538 |
4,639 |
-0.58% |
327,300 |
2024/4/10 |
4,690 |
4,701 |
4,629 |
4,666 |
+0.19% |
346,000 |
2024/4/9 |
4,650 |
4,690 |
4,629 |
4,657 |
+1.24% |
433,800 |
2024/4/8 |
4,535 |
4,616 |
4,503 |
4,600 |
+2.50% |
364,700 |
2024/4/5 |
4,377 |
4,517 |
4,360 |
4,488 |
+1.15% |
413,900 |
2024/4/4 |
4,436 |
4,496 |
4,410 |
4,437 |
+1.63% |
494,900 |
2024/4/3 |
4,374 |
4,389 |
4,310 |
4,366 |
-1.00% |
499,000 |
2024/4/2 |
4,394 |
4,431 |
4,361 |
4,410 |
-0.59% |
456,300 |
2024/4/1 |
4,528 |
4,544 |
4,415 |
4,436 |
-2.10% |
256,700 |
2024/3/29 |
4,490 |
4,538 |
4,470 |
4,531 |
+1.07% |
217,600 |
2024/3/28 |
4,611 |
4,611 |
4,432 |
4,483 |
-4.21% |
400,700 |
2024/3/27 |
4,640 |
4,693 |
4,606 |
4,680 |
+2.05% |
262,700 |
2024/3/26 |
4,600 |
4,607 |
4,533 |
4,586 |
-0.59% |
347,000 |
2024/3/25 |
4,746 |
4,774 |
4,609 |
4,613 |
-3.65% |
307,700 |
2024/3/22 |
4,750 |
4,814 |
4,731 |
4,788 |
+1.31% |
239,100 |
2024/3/21 |
4,728 |
4,764 |
4,687 |
4,726 |
-0.04% |
345,000 |
2024/3/19 |
4,692 |
4,737 |
4,673 |
4,728 |
-0.23% |
200,600 |
2024/3/18 |
4,687 |
4,739 |
4,652 |
4,739 |
+1.96% |
208,600 |
2024/3/15 |
4,604 |
4,661 |
4,586 |
4,648 |
+0.04% |
331,000 |
2024/3/14 |
4,598 |
4,648 |
4,559 |
4,646 |
+1.11% |
293,300 |
2024/3/13 |
4,585 |
4,598 |
4,550 |
4,595 |
+0.61% |
394,400 |
2024/3/12 |
4,525 |
4,567 |
4,450 |
4,567 |
+0.04% |
251,100 |
2024/3/11 |
4,515 |
4,568 |
4,505 |
4,565 |
+0.00% |
261,100 |
2024/3/8 |
4,553 |
4,597 |
4,527 |
4,565 |
-0.70% |
204,600 |
2024/3/7 |
4,599 |
4,641 |
4,585 |
4,597 |
+1.17% |
301,500 |
2024/3/6 |
4,542 |
4,575 |
4,527 |
4,544 |
-0.53% |
400,000 |
2024/3/5 |
4,561 |
4,586 |
4,511 |
4,568 |
-0.39% |
253,900 |
2024/3/4 |
4,657 |
4,668 |
4,581 |
4,586 |
-1.84% |
242,200 |
2024/3/1 |
4,634 |
4,679 |
4,605 |
4,672 |
+0.82% |
288,000 |
2024/2/29 |
4,581 |
4,653 |
4,550 |
4,634 |
-0.28% |
372,500 |
2024/2/28 |
4,668 |
4,671 |
4,627 |
4,647 |
-0.21% |
187,000 |
2024/2/27 |
4,670 |
4,687 |
4,624 |
4,657 |
-0.53% |
378,400 |
2024/2/26 |
4,680 |
4,726 |
4,668 |
4,682 |
+2.20% |
415,300 |
2024/2/22 |
4,579 |
4,632 |
4,564 |
4,581 |
-0.15% |
439,500 |
2024/2/21 |
4,585 |
4,609 |
4,543 |
4,588 |
-0.84% |
279,700 |
2024/2/20 |
4,620 |
4,649 |
4,599 |
4,627 |
+0.61% |
358,500 |
2024/2/19 |
4,563 |
4,611 |
4,556 |
4,599 |
-0.13% |
236,000 |
2024/2/16 |
4,595 |
4,657 |
4,568 |
4,605 |
+1.39% |
317,800 |
2024/2/15 |
4,541 |
4,553 |
4,480 |
4,542 |
+0.22% |
199,000 |
2024/2/14 |
4,604 |
4,611 |
4,512 |
4,532 |
-1.39% |
291,400 |
2024/2/13 |
4,562 |
4,626 |
4,527 |
4,596 |
+2.32% |
559,200 |
2024/2/9 |
4,485 |
4,574 |
4,476 |
4,492 |
+0.34% |
266,700 |
2024/2/8 |
4,492 |
4,533 |
4,433 |
4,477 |
-0.40% |
307,800 |
2024/2/7 |
4,529 |
4,542 |
4,472 |
4,495 |
-0.71% |
442,900 |
2024/2/6 |
4,635 |
4,668 |
4,526 |
4,527 |
-2.73% |
439,500 |
2024/2/5 |
4,650 |
4,674 |
4,582 |
4,654 |
+1.31% |
650,000 |
2024/2/2 |
4,538 |
4,652 |
4,461 |
4,594 |
+7.89% |
1,354,700 |
2024/2/1 |
4,280 |
4,305 |
4,244 |
4,258 |
-1.71% |
650,900 |
2024/1/31 |
4,334 |
4,368 |
4,319 |
4,332 |
+0.14% |
484,000 |
2024/1/30 |
4,317 |
4,333 |
4,221 |
4,326 |
+0.19% |
508,800 |
2024/1/29 |
4,323 |
4,355 |
4,313 |
4,318 |
-0.28% |
233,000 |
|