日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
3,915 |
3,920 |
3,875 |
3,900 |
-0.51% |
161,400 |
2024/7/1 |
3,940 |
3,980 |
3,915 |
3,920 |
+0.13% |
178,600 |
2024/6/28 |
3,950 |
3,975 |
3,905 |
3,915 |
-1.01% |
139,200 |
2024/6/27 |
3,960 |
3,980 |
3,935 |
3,955 |
+0.25% |
119,600 |
2024/6/26 |
3,950 |
3,955 |
3,920 |
3,945 |
+0.13% |
143,800 |
2024/6/25 |
3,900 |
3,940 |
3,885 |
3,940 |
+1.29% |
112,500 |
2024/6/24 |
3,895 |
3,900 |
3,860 |
3,890 |
-0.13% |
166,100 |
2024/6/21 |
3,865 |
3,935 |
3,860 |
3,895 |
+0.91% |
216,200 |
2024/6/20 |
3,975 |
3,975 |
3,810 |
3,860 |
-3.02% |
373,000 |
2024/6/19 |
3,945 |
4,070 |
3,865 |
3,980 |
+4.46% |
1,003,700 |
2024/6/18 |
3,785 |
3,820 |
3,760 |
3,810 |
+0.93% |
148,800 |
2024/6/17 |
3,830 |
3,830 |
3,770 |
3,775 |
-2.71% |
210,300 |
2024/6/14 |
3,740 |
3,880 |
3,735 |
3,880 |
+3.60% |
346,900 |
2024/6/13 |
3,795 |
3,805 |
3,745 |
3,745 |
-0.79% |
194,000 |
2024/6/12 |
3,850 |
3,870 |
3,770 |
3,775 |
-2.20% |
265,500 |
2024/6/11 |
3,900 |
3,910 |
3,860 |
3,860 |
-0.39% |
225,900 |
2024/6/10 |
3,845 |
3,880 |
3,805 |
3,875 |
+0.91% |
265,000 |
2024/6/7 |
3,805 |
3,850 |
3,770 |
3,840 |
+0.39% |
452,200 |
2024/6/6 |
3,960 |
3,985 |
3,825 |
3,825 |
-2.80% |
449,200 |
2024/6/5 |
3,935 |
3,970 |
3,900 |
3,935 |
-0.63% |
343,800 |
2024/6/4 |
3,985 |
4,000 |
3,935 |
3,960 |
-1.00% |
488,100 |
2024/6/3 |
4,160 |
4,180 |
3,990 |
4,000 |
-4.53% |
857,500 |
2024/5/31 |
4,070 |
4,195 |
4,065 |
4,190 |
+2.82% |
673,500 |
2024/5/30 |
3,985 |
4,100 |
3,890 |
4,075 |
-9.85% |
2,033,200 |
2024/5/29 |
4,585 |
4,590 |
4,520 |
4,520 |
-1.53% |
608,400 |
2024/5/28 |
4,610 |
4,630 |
4,575 |
4,590 |
-0.43% |
393,100 |
2024/5/27 |
4,570 |
4,615 |
4,560 |
4,610 |
+1.43% |
409,500 |
2024/5/24 |
4,545 |
4,570 |
4,535 |
4,545 |
+0.11% |
230,600 |
2024/5/23 |
4,530 |
4,555 |
4,525 |
4,540 |
+0.11% |
138,300 |
2024/5/22 |
4,535 |
4,555 |
4,530 |
4,535 |
+0.00% |
165,200 |
2024/5/21 |
4,545 |
4,565 |
4,535 |
4,535 |
-0.44% |
218,900 |
2024/5/20 |
4,545 |
4,560 |
4,530 |
4,555 |
+0.00% |
225,400 |
2024/5/17 |
4,525 |
4,560 |
4,495 |
4,555 |
+0.66% |
186,700 |
2024/5/16 |
4,595 |
4,605 |
4,510 |
4,525 |
-0.44% |
293,300 |
2024/5/15 |
4,500 |
4,545 |
4,490 |
4,545 |
+1.22% |
296,100 |
2024/5/14 |
4,465 |
4,500 |
4,440 |
4,490 |
+0.45% |
288,700 |
2024/5/13 |
4,460 |
4,530 |
4,450 |
4,470 |
+0.68% |
409,200 |
2024/5/10 |
4,430 |
4,470 |
4,390 |
4,440 |
+0.00% |
293,700 |
2024/5/9 |
4,500 |
4,505 |
4,400 |
4,440 |
-0.45% |
444,200 |
2024/5/8 |
4,505 |
4,530 |
4,460 |
4,460 |
-1.44% |
350,200 |
2024/5/7 |
4,585 |
4,600 |
4,485 |
4,525 |
-1.09% |
611,100 |
2024/5/2 |
4,500 |
4,600 |
4,455 |
4,575 |
+2.46% |
769,800 |
2024/5/1 |
4,350 |
4,465 |
4,335 |
4,465 |
+2.29% |
600,200 |
2024/4/30 |
4,400 |
4,400 |
4,345 |
4,365 |
+0.11% |
377,000 |
2024/4/26 |
4,275 |
4,365 |
4,250 |
4,360 |
+1.87% |
366,900 |
2024/4/25 |
4,375 |
4,380 |
4,270 |
4,280 |
-1.61% |
306,400 |
2024/4/24 |
4,315 |
4,380 |
4,295 |
4,350 |
+0.35% |
304,800 |
2024/4/23 |
4,230 |
4,435 |
4,225 |
4,335 |
+2.85% |
683,700 |
2024/4/22 |
4,105 |
4,215 |
4,100 |
4,215 |
+3.06% |
277,800 |
2024/4/19 |
4,160 |
4,160 |
4,065 |
4,090 |
-1.21% |
289,000 |
2024/4/18 |
4,130 |
4,160 |
4,065 |
4,140 |
-0.48% |
259,200 |
2024/4/17 |
4,250 |
4,260 |
4,145 |
4,160 |
-1.07% |
345,300 |
2024/4/16 |
4,210 |
4,235 |
4,150 |
4,205 |
+0.48% |
393,400 |
2024/4/15 |
4,100 |
4,215 |
4,045 |
4,185 |
+2.32% |
516,900 |
2024/4/12 |
3,945 |
4,215 |
3,930 |
4,090 |
-1.21% |
1,249,100 |
2024/4/11 |
4,300 |
4,300 |
4,140 |
4,140 |
-4.50% |
860,300 |
2024/4/10 |
4,375 |
4,390 |
4,335 |
4,335 |
-0.91% |
332,700 |
2024/4/9 |
4,420 |
4,435 |
4,290 |
4,375 |
-1.02% |
443,200 |
2024/4/8 |
4,430 |
4,445 |
4,365 |
4,420 |
-0.11% |
315,000 |
2024/4/5 |
4,450 |
4,480 |
4,410 |
4,425 |
-1.34% |
282,700 |
2024/4/4 |
4,480 |
4,490 |
4,430 |
4,485 |
+0.67% |
200,600 |
2024/4/3 |
4,425 |
4,495 |
4,410 |
4,455 |
-0.34% |
209,900 |
2024/4/2 |
4,570 |
4,570 |
4,465 |
4,470 |
-1.76% |
296,900 |
2024/4/1 |
4,610 |
4,645 |
4,535 |
4,550 |
+0.22% |
397,900 |
2024/3/29 |
4,490 |
4,595 |
4,485 |
4,540 |
+1.34% |
320,900 |
2024/3/28 |
4,415 |
4,580 |
4,400 |
4,480 |
+1.82% |
456,800 |
2024/3/27 |
4,385 |
4,440 |
4,370 |
4,400 |
+0.92% |
273,900 |
2024/3/26 |
4,310 |
4,380 |
4,285 |
4,360 |
+1.16% |
213,800 |
2024/3/25 |
4,280 |
4,345 |
4,275 |
4,310 |
+0.82% |
231,600 |
2024/3/22 |
4,220 |
4,285 |
4,180 |
4,275 |
+1.91% |
165,400 |
2024/3/21 |
4,185 |
4,260 |
4,155 |
4,195 |
+1.45% |
191,000 |
2024/3/19 |
4,130 |
4,165 |
4,115 |
4,135 |
+0.12% |
101,300 |
2024/3/18 |
4,140 |
4,145 |
4,115 |
4,130 |
+0.12% |
69,000 |
2024/3/15 |
4,130 |
4,145 |
4,100 |
4,125 |
-0.12% |
87,100 |
2024/3/14 |
4,060 |
4,130 |
4,035 |
4,130 |
+1.72% |
88,800 |
2024/3/13 |
4,110 |
4,125 |
4,055 |
4,060 |
-0.61% |
106,000 |
2024/3/12 |
4,100 |
4,100 |
4,010 |
4,085 |
-1.09% |
156,900 |
2024/3/11 |
4,180 |
4,190 |
4,090 |
4,130 |
-1.43% |
125,900 |
2024/3/8 |
4,155 |
4,220 |
4,155 |
4,190 |
+1.21% |
130,900 |
2024/3/7 |
4,195 |
4,200 |
4,130 |
4,140 |
-1.19% |
107,000 |
2024/3/6 |
4,155 |
4,235 |
4,150 |
4,190 |
+0.36% |
169,200 |
2024/3/5 |
4,155 |
4,195 |
4,140 |
4,175 |
-0.48% |
116,000 |
2024/3/4 |
4,225 |
4,305 |
4,180 |
4,195 |
-0.59% |
298,800 |
2024/3/1 |
4,200 |
4,275 |
4,170 |
4,220 |
+0.60% |
275,000 |
2024/2/29 |
4,030 |
4,240 |
4,020 |
4,195 |
+3.97% |
673,300 |
2024/2/28 |
3,990 |
4,035 |
3,980 |
4,035 |
+1.13% |
134,300 |
2024/2/27 |
4,000 |
4,030 |
3,975 |
3,990 |
-0.50% |
193,200 |
2024/2/26 |
4,070 |
4,075 |
4,005 |
4,010 |
-1.23% |
116,200 |
2024/2/22 |
4,000 |
4,075 |
4,000 |
4,060 |
+1.63% |
226,300 |
2024/2/21 |
3,965 |
3,995 |
3,950 |
3,995 |
+0.63% |
113,000 |
2024/2/20 |
3,990 |
4,010 |
3,950 |
3,970 |
+0.13% |
156,200 |
2024/2/19 |
3,945 |
3,975 |
3,935 |
3,965 |
+0.38% |
121,700 |
2024/2/16 |
3,950 |
3,970 |
3,895 |
3,950 |
+0.25% |
268,300 |
2024/2/15 |
4,030 |
4,055 |
3,940 |
3,940 |
-1.62% |
276,600 |
2024/2/14 |
4,040 |
4,040 |
3,975 |
4,005 |
-1.11% |
277,000 |
2024/2/13 |
4,065 |
4,070 |
3,990 |
4,050 |
+0.37% |
203,200 |
2024/2/9 |
4,000 |
4,065 |
4,000 |
4,035 |
+0.37% |
160,400 |
2024/2/8 |
4,005 |
4,040 |
3,985 |
4,020 |
+0.25% |
167,300 |
2024/2/7 |
4,005 |
4,030 |
3,985 |
4,010 |
+0.00% |
182,500 |
2024/2/6 |
4,015 |
4,075 |
3,990 |
4,010 |
-0.37% |
288,200 |
2024/2/5 |
4,085 |
4,100 |
3,975 |
4,025 |
-3.13% |
820,200 |
2024/2/2 |
4,215 |
4,220 |
4,155 |
4,155 |
-1.19% |
168,400 |
2024/2/1 |
4,065 |
4,215 |
4,055 |
4,205 |
+2.94% |
469,900 |
2024/1/31 |
4,050 |
4,090 |
4,025 |
4,085 |
+1.11% |
171,200 |
2024/1/30 |
4,030 |
4,065 |
4,025 |
4,040 |
-0.37% |
176,100 |
2024/1/29 |
4,030 |
4,080 |
4,030 |
4,055 |
+0.62% |
221,900 |
2024/1/26 |
4,090 |
4,110 |
4,030 |
4,030 |
-2.42% |
259,500 |
2024/1/25 |
4,095 |
4,135 |
4,080 |
4,130 |
+1.35% |
175,600 |
2024/1/24 |
4,110 |
4,130 |
4,060 |
4,075 |
-0.85% |
219,700 |
2024/1/23 |
4,155 |
4,160 |
4,090 |
4,110 |
-0.60% |
204,400 |
2024/1/22 |
4,040 |
4,135 |
4,000 |
4,135 |
+2.99% |
457,000 |
2024/1/19 |
4,060 |
4,070 |
3,975 |
4,015 |
-0.25% |
394,200 |
2024/1/18 |
3,905 |
4,025 |
3,905 |
4,025 |
+3.60% |
514,600 |
2024/1/17 |
3,920 |
3,970 |
3,885 |
3,885 |
-1.15% |
433,100 |
2024/1/16 |
3,990 |
3,990 |
3,885 |
3,930 |
-0.51% |
645,600 |
2024/1/15 |
3,905 |
4,030 |
3,865 |
3,950 |
+1.15% |
883,300 |
2024/1/12 |
3,825 |
3,950 |
3,745 |
3,905 |
-6.47% |
1,832,000 |
2024/1/11 |
4,280 |
4,325 |
4,170 |
4,175 |
-1.30% |
537,200 |
2024/1/10 |
4,240 |
4,290 |
4,205 |
4,230 |
-0.24% |
445,300 |
2024/1/9 |
4,100 |
4,265 |
4,090 |
4,240 |
+4.43% |
605,800 |
2024/1/5 |
4,110 |
4,120 |
4,055 |
4,060 |
-1.22% |
315,400 |
2024/1/4 |
3,945 |
4,115 |
3,930 |
4,110 |
+4.71% |
512,500 |
2023/12/29 |
3,920 |
3,940 |
3,905 |
3,925 |
+0.13% |
140,500 |
|