日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
4,085 |
4,145 |
3,980 |
4,005 |
-0.99% |
176,400 |
2024/7/18 |
4,080 |
4,150 |
4,020 |
4,045 |
-0.98% |
186,600 |
2024/7/17 |
3,990 |
4,100 |
3,960 |
4,085 |
+3.03% |
171,500 |
2024/7/16 |
3,930 |
4,015 |
3,925 |
3,965 |
+0.89% |
144,800 |
2024/7/12 |
3,780 |
3,965 |
3,770 |
3,930 |
+2.08% |
165,200 |
2024/7/11 |
3,780 |
3,940 |
3,755 |
3,850 |
+2.12% |
228,800 |
2024/7/10 |
3,800 |
3,820 |
3,740 |
3,770 |
-0.79% |
114,900 |
2024/7/9 |
3,685 |
3,810 |
3,665 |
3,800 |
+3.12% |
196,500 |
2024/7/8 |
3,780 |
3,780 |
3,685 |
3,685 |
-1.86% |
173,300 |
2024/7/5 |
3,750 |
3,775 |
3,685 |
3,755 |
-0.13% |
228,400 |
2024/7/4 |
3,785 |
3,795 |
3,715 |
3,760 |
+0.27% |
156,100 |
2024/7/3 |
3,715 |
3,800 |
3,685 |
3,750 |
+0.00% |
402,600 |
2024/7/2 |
3,905 |
3,935 |
3,750 |
3,750 |
-7.86% |
700,100 |
2024/7/1 |
4,170 |
4,190 |
4,000 |
4,070 |
-0.73% |
207,200 |
2024/6/28 |
4,070 |
4,160 |
4,065 |
4,100 |
+1.61% |
160,700 |
2024/6/27 |
4,100 |
4,195 |
4,010 |
4,035 |
-2.30% |
203,200 |
2024/6/26 |
4,200 |
4,205 |
4,100 |
4,130 |
-0.48% |
205,900 |
2024/6/25 |
4,200 |
4,205 |
4,150 |
4,150 |
+0.12% |
84,600 |
2024/6/24 |
4,195 |
4,260 |
4,140 |
4,145 |
+0.24% |
163,800 |
2024/6/21 |
4,180 |
4,225 |
4,130 |
4,135 |
+0.61% |
167,100 |
2024/6/20 |
4,280 |
4,320 |
4,080 |
4,110 |
-2.72% |
211,300 |
2024/6/19 |
4,170 |
4,375 |
4,155 |
4,225 |
+1.32% |
308,900 |
2024/6/18 |
4,105 |
4,210 |
4,055 |
4,170 |
+2.46% |
188,000 |
2024/6/17 |
4,030 |
4,080 |
3,990 |
4,070 |
+0.99% |
84,600 |
2024/6/14 |
3,905 |
4,030 |
3,905 |
4,030 |
+2.54% |
122,000 |
2024/6/13 |
4,015 |
4,075 |
3,930 |
3,930 |
-2.96% |
118,800 |
2024/6/12 |
4,005 |
4,125 |
4,005 |
4,050 |
+0.62% |
298,800 |
2024/6/11 |
3,970 |
4,070 |
3,930 |
4,025 |
+1.39% |
229,400 |
2024/6/10 |
3,815 |
4,030 |
3,815 |
3,970 |
+4.20% |
260,300 |
2024/6/7 |
3,875 |
3,930 |
3,770 |
3,810 |
-3.18% |
302,600 |
2024/6/6 |
4,010 |
4,060 |
3,895 |
3,935 |
-1.62% |
221,700 |
2024/6/5 |
3,985 |
4,125 |
3,955 |
4,000 |
+2.04% |
355,300 |
2024/6/4 |
3,790 |
3,975 |
3,755 |
3,920 |
+5.38% |
409,400 |
2024/6/3 |
3,790 |
3,790 |
3,700 |
3,720 |
-1.85% |
142,600 |
2024/5/31 |
3,630 |
3,790 |
3,630 |
3,790 |
+3.55% |
189,300 |
2024/5/30 |
3,660 |
3,695 |
3,605 |
3,660 |
-1.08% |
237,600 |
2024/5/29 |
3,800 |
3,820 |
3,700 |
3,700 |
-3.01% |
171,100 |
2024/5/28 |
3,845 |
3,870 |
3,800 |
3,815 |
+0.53% |
126,200 |
2024/5/27 |
3,725 |
3,795 |
3,725 |
3,795 |
+1.07% |
90,400 |
2024/5/24 |
3,805 |
3,835 |
3,750 |
3,755 |
-1.96% |
172,500 |
2024/5/23 |
3,825 |
3,845 |
3,715 |
3,830 |
-0.39% |
197,600 |
2024/5/22 |
3,895 |
3,950 |
3,845 |
3,845 |
-1.28% |
170,300 |
2024/5/21 |
4,035 |
4,035 |
3,895 |
3,895 |
-2.26% |
175,300 |
2024/5/20 |
3,850 |
4,040 |
3,840 |
3,985 |
+2.71% |
261,500 |
2024/5/17 |
3,895 |
3,940 |
3,825 |
3,880 |
-1.15% |
202,500 |
2024/5/16 |
4,035 |
4,045 |
3,920 |
3,925 |
-2.73% |
225,200 |
2024/5/15 |
4,250 |
4,265 |
4,030 |
4,035 |
-4.95% |
255,400 |
2024/5/14 |
4,215 |
4,280 |
4,170 |
4,245 |
+4.17% |
263,000 |
2024/5/13 |
4,250 |
4,380 |
3,955 |
4,075 |
+4.89% |
725,100 |
2024/5/10 |
4,025 |
4,045 |
3,880 |
3,885 |
-3.48% |
316,400 |
2024/5/9 |
3,975 |
4,090 |
3,950 |
4,025 |
+2.03% |
181,000 |
2024/5/8 |
4,075 |
4,085 |
3,945 |
3,945 |
-2.59% |
215,600 |
2024/5/7 |
3,945 |
4,115 |
3,925 |
4,050 |
+3.18% |
523,500 |
2024/5/2 |
4,160 |
4,160 |
3,925 |
3,925 |
-15.04% |
1,057,200 |
2024/5/1 |
4,500 |
4,670 |
4,470 |
4,620 |
+2.33% |
364,200 |
2024/4/30 |
4,460 |
4,530 |
4,405 |
4,515 |
+2.96% |
158,800 |
2024/4/26 |
4,365 |
4,420 |
4,315 |
4,385 |
+0.00% |
158,900 |
2024/4/25 |
4,465 |
4,485 |
4,385 |
4,385 |
-1.79% |
126,500 |
2024/4/24 |
4,520 |
4,535 |
4,420 |
4,465 |
-1.00% |
191,700 |
2024/4/23 |
4,480 |
4,545 |
4,455 |
4,510 |
+2.04% |
230,100 |
2024/4/22 |
4,315 |
4,430 |
4,300 |
4,420 |
+4.12% |
163,900 |
2024/4/19 |
4,355 |
4,355 |
4,230 |
4,245 |
-3.41% |
261,400 |
2024/4/18 |
4,215 |
4,440 |
4,200 |
4,395 |
+3.78% |
248,900 |
2024/4/17 |
4,240 |
4,325 |
4,165 |
4,235 |
+1.19% |
242,500 |
2024/4/16 |
4,095 |
4,205 |
4,060 |
4,185 |
+0.60% |
217,200 |
2024/4/15 |
4,245 |
4,255 |
4,160 |
4,160 |
-2.46% |
176,200 |
2024/4/12 |
4,270 |
4,340 |
4,215 |
4,265 |
-0.70% |
222,800 |
2024/4/11 |
4,350 |
4,370 |
4,270 |
4,295 |
-1.26% |
219,100 |
2024/4/10 |
4,395 |
4,425 |
4,315 |
4,350 |
-0.11% |
161,900 |
2024/4/9 |
4,450 |
4,460 |
4,330 |
4,355 |
-1.80% |
279,400 |
2024/4/8 |
4,460 |
4,460 |
4,385 |
4,435 |
-0.11% |
198,100 |
2024/4/5 |
4,425 |
4,495 |
4,400 |
4,440 |
-1.88% |
259,700 |
2024/4/4 |
4,720 |
4,720 |
4,520 |
4,525 |
-4.64% |
404,700 |
2024/4/3 |
4,680 |
4,810 |
4,670 |
4,745 |
-0.52% |
163,000 |
2024/4/2 |
4,805 |
4,865 |
4,695 |
4,770 |
-0.21% |
332,400 |
2024/4/1 |
5,010 |
5,050 |
4,780 |
4,780 |
-3.92% |
273,000 |
2024/3/29 |
4,950 |
5,010 |
4,915 |
4,975 |
+0.30% |
161,800 |
2024/3/28 |
4,950 |
4,995 |
4,890 |
4,960 |
-0.10% |
166,100 |
2024/3/27 |
4,940 |
5,060 |
4,930 |
4,965 |
+1.02% |
215,800 |
2024/3/26 |
4,980 |
5,010 |
4,850 |
4,915 |
-2.09% |
245,800 |
2024/3/25 |
5,070 |
5,080 |
5,010 |
5,020 |
-0.79% |
117,000 |
2024/3/22 |
5,120 |
5,130 |
4,985 |
5,060 |
-0.59% |
211,900 |
2024/3/21 |
5,170 |
5,180 |
5,060 |
5,090 |
+0.20% |
132,900 |
2024/3/19 |
5,220 |
5,220 |
5,040 |
5,080 |
-2.87% |
164,600 |
2024/3/18 |
5,160 |
5,260 |
5,160 |
5,230 |
+1.95% |
133,000 |
2024/3/15 |
5,120 |
5,220 |
5,080 |
5,130 |
-0.58% |
159,700 |
2024/3/14 |
5,190 |
5,190 |
5,070 |
5,160 |
-0.77% |
172,000 |
2024/3/13 |
5,170 |
5,220 |
5,110 |
5,200 |
+0.58% |
111,300 |
2024/3/12 |
5,050 |
5,170 |
4,995 |
5,170 |
+1.77% |
169,100 |
2024/3/11 |
5,230 |
5,250 |
5,010 |
5,080 |
-4.15% |
303,000 |
2024/3/8 |
4,995 |
5,370 |
4,975 |
5,300 |
+4.95% |
428,800 |
2024/3/7 |
5,150 |
5,180 |
5,030 |
5,050 |
-2.32% |
264,700 |
2024/3/6 |
5,090 |
5,260 |
5,020 |
5,170 |
-1.52% |
373,000 |
2024/3/5 |
5,390 |
5,400 |
5,170 |
5,250 |
-2.60% |
775,000 |
2024/3/4 |
5,960 |
5,970 |
5,360 |
5,390 |
-14.85% |
1,021,300 |
2024/3/1 |
6,360 |
6,420 |
6,290 |
6,330 |
-1.40% |
145,900 |
2024/2/29 |
6,600 |
6,600 |
6,420 |
6,420 |
-3.31% |
179,100 |
2024/2/28 |
6,610 |
6,730 |
6,580 |
6,640 |
+0.00% |
80,400 |
2024/2/27 |
6,590 |
6,720 |
6,530 |
6,640 |
+0.76% |
81,500 |
2024/2/26 |
6,670 |
6,670 |
6,520 |
6,590 |
-1.49% |
86,300 |
2024/2/22 |
6,660 |
6,820 |
6,610 |
6,690 |
+2.29% |
101,400 |
2024/2/21 |
6,590 |
6,640 |
6,500 |
6,540 |
-1.21% |
74,000 |
2024/2/20 |
6,710 |
6,730 |
6,550 |
6,620 |
+0.00% |
120,900 |
2024/2/19 |
6,280 |
6,650 |
6,280 |
6,620 |
+5.92% |
150,600 |
2024/2/16 |
6,440 |
6,510 |
6,250 |
6,250 |
-1.42% |
130,400 |
2024/2/15 |
6,290 |
6,430 |
6,230 |
6,340 |
+2.92% |
145,600 |
2024/2/14 |
6,100 |
6,240 |
5,890 |
6,160 |
-4.94% |
432,400 |
2024/2/13 |
6,480 |
6,540 |
6,390 |
6,480 |
+0.93% |
148,600 |
2024/2/9 |
6,500 |
6,530 |
6,400 |
6,420 |
-0.62% |
67,400 |
2024/2/8 |
6,560 |
6,560 |
6,400 |
6,460 |
-0.92% |
107,600 |
2024/2/7 |
6,460 |
6,560 |
6,400 |
6,520 |
+0.93% |
105,900 |
2024/2/6 |
6,740 |
6,740 |
6,460 |
6,460 |
-3.73% |
135,100 |
2024/2/5 |
6,540 |
6,710 |
6,480 |
6,710 |
+4.19% |
156,900 |
2024/2/2 |
6,530 |
6,530 |
6,290 |
6,440 |
-2.28% |
232,700 |
2024/2/1 |
6,580 |
6,690 |
6,560 |
6,590 |
+0.61% |
118,900 |
2024/1/31 |
6,610 |
6,640 |
6,510 |
6,550 |
-0.76% |
96,900 |
2024/1/30 |
6,500 |
6,630 |
6,480 |
6,600 |
+2.64% |
140,300 |
2024/1/29 |
6,400 |
6,450 |
6,320 |
6,430 |
+0.78% |
66,100 |
2024/1/26 |
6,330 |
6,430 |
6,310 |
6,380 |
-0.47% |
120,400 |
2024/1/25 |
6,520 |
6,530 |
6,410 |
6,410 |
-1.84% |
92,700 |
2024/1/24 |
6,540 |
6,600 |
6,480 |
6,530 |
-1.36% |
100,200 |
2024/1/23 |
6,620 |
6,700 |
6,580 |
6,620 |
-0.15% |
80,400 |
2024/1/22 |
6,670 |
6,750 |
6,630 |
6,630 |
+0.15% |
81,600 |
|