日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,798 |
3,819 |
3,750 |
3,755 |
-0.82% |
1,724,200 |
2024/7/25 |
3,850 |
3,851 |
3,781 |
3,786 |
-3.88% |
2,530,600 |
2024/7/24 |
3,994 |
4,011 |
3,939 |
3,939 |
-2.04% |
1,331,400 |
2024/7/23 |
4,001 |
4,041 |
3,992 |
4,021 |
+0.68% |
775,500 |
2024/7/22 |
4,069 |
4,073 |
3,994 |
3,994 |
-1.14% |
922,600 |
2024/7/19 |
4,071 |
4,080 |
4,026 |
4,040 |
-0.71% |
995,100 |
2024/7/18 |
4,111 |
4,159 |
4,068 |
4,069 |
-2.16% |
1,392,100 |
2024/7/17 |
4,143 |
4,180 |
4,133 |
4,159 |
+1.12% |
1,150,900 |
2024/7/16 |
4,068 |
4,133 |
4,051 |
4,113 |
+2.01% |
1,603,600 |
2024/7/12 |
4,007 |
4,054 |
3,989 |
4,032 |
-1.25% |
1,880,700 |
2024/7/11 |
4,108 |
4,121 |
4,045 |
4,083 |
-2.48% |
2,901,100 |
2024/7/10 |
4,152 |
4,187 |
4,139 |
4,187 |
+0.55% |
1,147,300 |
2024/7/9 |
4,169 |
4,178 |
4,114 |
4,164 |
-0.12% |
941,800 |
2024/7/8 |
4,143 |
4,179 |
4,126 |
4,169 |
+0.31% |
1,072,100 |
2024/7/5 |
4,198 |
4,224 |
4,155 |
4,156 |
-1.02% |
927,500 |
2024/7/4 |
4,216 |
4,222 |
4,169 |
4,199 |
-0.64% |
1,247,000 |
2024/7/3 |
4,237 |
4,254 |
4,189 |
4,226 |
+0.69% |
1,565,700 |
2024/7/2 |
4,090 |
4,223 |
4,077 |
4,197 |
+2.24% |
2,405,900 |
2024/7/1 |
4,119 |
4,119 |
4,080 |
4,105 |
+0.93% |
1,426,500 |
2024/6/28 |
4,088 |
4,106 |
4,051 |
4,067 |
+0.64% |
1,419,800 |
2024/6/27 |
4,055 |
4,056 |
4,005 |
4,041 |
-0.47% |
1,061,300 |
2024/6/26 |
4,004 |
4,060 |
3,992 |
4,060 |
+1.00% |
1,668,600 |
2024/6/25 |
3,927 |
4,020 |
3,918 |
4,020 |
+2.97% |
1,417,700 |
2024/6/24 |
3,890 |
3,908 |
3,871 |
3,904 |
+0.10% |
1,113,700 |
2024/6/21 |
3,931 |
3,987 |
3,898 |
3,900 |
+1.01% |
3,127,800 |
2024/6/20 |
3,930 |
3,946 |
3,836 |
3,861 |
-2.65% |
1,825,800 |
2024/6/19 |
3,950 |
3,977 |
3,938 |
3,966 |
+0.61% |
590,000 |
2024/6/18 |
3,985 |
4,009 |
3,927 |
3,942 |
+0.25% |
807,700 |
2024/6/17 |
3,989 |
3,998 |
3,932 |
3,932 |
-1.85% |
1,034,300 |
2024/6/14 |
3,950 |
4,015 |
3,945 |
4,006 |
+1.24% |
1,379,200 |
2024/6/13 |
4,040 |
4,040 |
3,957 |
3,957 |
-1.03% |
1,032,500 |
2024/6/12 |
4,056 |
4,061 |
3,994 |
3,998 |
-2.58% |
1,889,000 |
2024/6/11 |
4,149 |
4,183 |
4,097 |
4,104 |
-1.11% |
1,045,900 |
2024/6/10 |
4,133 |
4,152 |
4,102 |
4,150 |
+0.90% |
895,600 |
2024/6/7 |
4,160 |
4,209 |
4,066 |
4,113 |
-1.39% |
1,672,500 |
2024/6/6 |
4,143 |
4,189 |
4,077 |
4,171 |
+2.11% |
2,082,300 |
2024/6/5 |
4,115 |
4,121 |
4,016 |
4,085 |
-1.21% |
1,631,400 |
2024/6/4 |
4,157 |
4,169 |
4,113 |
4,135 |
-0.36% |
1,311,400 |
2024/6/3 |
4,096 |
4,150 |
4,076 |
4,150 |
+2.17% |
2,489,700 |
2024/5/31 |
3,935 |
4,084 |
3,928 |
4,062 |
+4.37% |
5,544,800 |
2024/5/30 |
3,861 |
3,910 |
3,852 |
3,892 |
-0.21% |
1,192,600 |
2024/5/29 |
3,944 |
3,967 |
3,896 |
3,900 |
-1.12% |
1,079,200 |
2024/5/28 |
3,990 |
3,993 |
3,944 |
3,944 |
-1.38% |
1,113,200 |
2024/5/27 |
3,979 |
3,999 |
3,955 |
3,999 |
+1.14% |
1,073,100 |
2024/5/24 |
3,945 |
3,984 |
3,939 |
3,954 |
-1.03% |
950,700 |
2024/5/23 |
3,972 |
4,009 |
3,948 |
3,995 |
-0.25% |
1,061,900 |
2024/5/22 |
3,979 |
4,009 |
3,952 |
4,005 |
+1.65% |
1,192,500 |
2024/5/21 |
4,018 |
4,058 |
3,939 |
3,940 |
-1.62% |
1,829,700 |
2024/5/20 |
3,930 |
4,019 |
3,918 |
4,005 |
+2.67% |
2,361,500 |
2024/5/17 |
3,839 |
3,901 |
3,822 |
3,901 |
+1.46% |
955,500 |
2024/5/16 |
3,835 |
3,846 |
3,775 |
3,845 |
+0.31% |
1,637,600 |
2024/5/15 |
3,883 |
3,884 |
3,824 |
3,833 |
-0.39% |
1,430,100 |
2024/5/14 |
3,901 |
3,929 |
3,825 |
3,848 |
-1.66% |
1,530,800 |
2024/5/13 |
3,900 |
3,932 |
3,851 |
3,913 |
-1.44% |
1,855,800 |
2024/5/10 |
3,812 |
3,970 |
3,803 |
3,970 |
+5.00% |
3,579,600 |
2024/5/9 |
3,791 |
3,812 |
3,771 |
3,781 |
+0.21% |
1,052,900 |
2024/5/8 |
3,782 |
3,811 |
3,773 |
3,773 |
-0.71% |
1,028,800 |
2024/5/7 |
3,795 |
3,803 |
3,770 |
3,800 |
+0.85% |
1,093,500 |
2024/5/2 |
3,745 |
3,784 |
3,730 |
3,768 |
-0.32% |
1,055,900 |
2024/5/1 |
3,815 |
3,820 |
3,760 |
3,780 |
-1.87% |
1,268,400 |
2024/4/30 |
3,885 |
3,889 |
3,813 |
3,852 |
-0.10% |
1,685,900 |
2024/4/26 |
3,810 |
3,895 |
3,784 |
3,856 |
+1.50% |
3,591,200 |
2024/4/25 |
3,843 |
3,862 |
3,799 |
3,799 |
-1.35% |
1,202,400 |
2024/4/24 |
3,824 |
3,862 |
3,812 |
3,851 |
+1.56% |
1,367,200 |
2024/4/23 |
3,792 |
3,808 |
3,778 |
3,792 |
+1.12% |
1,266,000 |
2024/4/22 |
3,712 |
3,771 |
3,701 |
3,750 |
+2.88% |
1,823,500 |
2024/4/19 |
3,665 |
3,712 |
3,605 |
3,645 |
-1.86% |
1,950,500 |
2024/4/18 |
3,651 |
3,734 |
3,637 |
3,714 |
+1.09% |
1,312,500 |
2024/4/17 |
3,800 |
3,801 |
3,664 |
3,674 |
-2.73% |
2,024,500 |
2024/4/16 |
3,810 |
3,827 |
3,768 |
3,777 |
-2.00% |
1,657,100 |
2024/4/15 |
3,830 |
3,861 |
3,794 |
3,854 |
+0.05% |
1,149,900 |
2024/4/12 |
3,874 |
3,885 |
3,840 |
3,852 |
+0.21% |
958,600 |
2024/4/11 |
3,818 |
3,877 |
3,814 |
3,844 |
-0.59% |
975,100 |
2024/4/10 |
3,883 |
3,890 |
3,858 |
3,867 |
-1.40% |
1,305,400 |
2024/4/9 |
3,883 |
3,928 |
3,883 |
3,922 |
+1.08% |
1,195,500 |
2024/4/8 |
3,851 |
3,922 |
3,842 |
3,880 |
+2.02% |
1,830,100 |
2024/4/5 |
3,831 |
3,836 |
3,765 |
3,803 |
-2.09% |
1,928,900 |
2024/4/4 |
3,880 |
3,893 |
3,847 |
3,884 |
+1.07% |
1,274,700 |
2024/4/3 |
3,805 |
3,856 |
3,763 |
3,843 |
+0.47% |
1,641,900 |
2024/4/2 |
3,817 |
3,843 |
3,801 |
3,825 |
+0.66% |
1,299,200 |
2024/4/1 |
3,954 |
3,970 |
3,800 |
3,800 |
-3.82% |
2,386,300 |
2024/3/29 |
3,976 |
3,992 |
3,931 |
3,951 |
-0.10% |
1,591,000 |
2024/3/28 |
3,950 |
3,998 |
3,926 |
3,955 |
-3.32% |
3,087,600 |
2024/3/27 |
4,075 |
4,108 |
4,062 |
4,091 |
+0.39% |
3,781,500 |
2024/3/26 |
4,061 |
4,095 |
4,049 |
4,075 |
+0.20% |
1,672,200 |
2024/3/25 |
4,113 |
4,116 |
4,063 |
4,067 |
-1.50% |
2,095,600 |
2024/3/22 |
4,071 |
4,144 |
4,053 |
4,129 |
+1.90% |
3,285,500 |
2024/3/21 |
4,090 |
4,093 |
4,015 |
4,052 |
+0.35% |
2,569,400 |
2024/3/19 |
3,961 |
4,131 |
3,951 |
4,038 |
+2.20% |
4,161,400 |
2024/3/18 |
3,890 |
3,953 |
3,874 |
3,951 |
+2.46% |
1,789,700 |
2024/3/15 |
3,821 |
3,884 |
3,820 |
3,856 |
+0.42% |
1,972,800 |
2024/3/14 |
3,800 |
3,841 |
3,786 |
3,840 |
+1.37% |
1,682,100 |
2024/3/13 |
3,870 |
3,870 |
3,772 |
3,788 |
-0.50% |
2,264,700 |
2024/3/12 |
3,788 |
3,824 |
3,753 |
3,807 |
-0.55% |
2,458,000 |
2024/3/11 |
3,924 |
3,926 |
3,790 |
3,828 |
-3.16% |
3,140,900 |
2024/3/8 |
3,947 |
3,988 |
3,931 |
3,953 |
-0.75% |
2,218,900 |
2024/3/7 |
3,990 |
4,056 |
3,963 |
3,983 |
+0.38% |
3,225,200 |
2024/3/6 |
3,975 |
4,004 |
3,932 |
3,968 |
+0.00% |
2,509,700 |
2024/3/5 |
3,920 |
3,980 |
3,905 |
3,968 |
+0.71% |
2,111,800 |
2024/3/4 |
3,998 |
3,998 |
3,929 |
3,940 |
-1.23% |
2,447,300 |
2024/3/1 |
3,996 |
4,007 |
3,967 |
3,989 |
-0.89% |
3,082,900 |
2024/2/29 |
3,999 |
4,029 |
3,969 |
4,025 |
+0.62% |
2,632,300 |
2024/2/28 |
3,960 |
4,005 |
3,957 |
4,000 |
+0.88% |
1,854,100 |
2024/2/27 |
3,969 |
4,009 |
3,957 |
3,965 |
+0.51% |
1,955,700 |
2024/2/26 |
4,028 |
4,029 |
3,940 |
3,945 |
-0.75% |
2,522,000 |
2024/2/22 |
3,979 |
3,983 |
3,950 |
3,975 |
+0.81% |
1,946,700 |
2024/2/21 |
3,990 |
3,991 |
3,913 |
3,943 |
-1.43% |
2,731,300 |
2024/2/20 |
4,120 |
4,145 |
3,995 |
4,000 |
-1.36% |
3,128,600 |
2024/2/19 |
4,034 |
4,077 |
3,993 |
4,055 |
+2.06% |
2,110,100 |
2024/2/16 |
3,915 |
3,983 |
3,887 |
3,973 |
+2.45% |
2,802,700 |
2024/2/15 |
3,920 |
3,922 |
3,860 |
3,878 |
-0.49% |
1,968,400 |
2024/2/14 |
3,888 |
3,927 |
3,867 |
3,897 |
-0.56% |
2,486,700 |
2024/2/13 |
3,926 |
3,954 |
3,879 |
3,919 |
+1.11% |
2,974,500 |
2024/2/9 |
3,820 |
3,912 |
3,796 |
3,876 |
+1.95% |
3,553,800 |
2024/2/8 |
3,780 |
3,849 |
3,715 |
3,802 |
+0.72% |
4,542,300 |
2024/2/7 |
3,660 |
3,838 |
3,658 |
3,775 |
+3.23% |
6,331,200 |
2024/2/6 |
3,692 |
3,712 |
3,657 |
3,657 |
-1.48% |
2,503,200 |
2024/2/5 |
3,670 |
3,718 |
3,637 |
3,712 |
+2.06% |
2,062,000 |
2024/2/2 |
3,649 |
3,660 |
3,606 |
3,637 |
-0.05% |
1,739,700 |
2024/2/1 |
3,613 |
3,663 |
3,613 |
3,639 |
-0.14% |
1,961,500 |
2024/1/31 |
3,589 |
3,644 |
3,577 |
3,644 |
+1.48% |
2,373,400 |
2024/1/30 |
3,601 |
3,609 |
3,579 |
3,591 |
-0.31% |
1,454,700 |
2024/1/29 |
3,560 |
3,604 |
3,553 |
3,602 |
+0.95% |
1,707,900 |
|