日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
3,885 |
3,885 |
3,820 |
3,855 |
-0.77% |
54,300 |
2024/7/18 |
3,830 |
3,920 |
3,830 |
3,885 |
+0.65% |
44,200 |
2024/7/17 |
3,925 |
3,935 |
3,850 |
3,860 |
-0.64% |
58,100 |
2024/7/16 |
3,880 |
3,915 |
3,840 |
3,885 |
+0.13% |
63,600 |
2024/7/12 |
3,850 |
3,935 |
3,825 |
3,880 |
+0.13% |
125,400 |
2024/7/11 |
4,005 |
4,015 |
3,875 |
3,875 |
-3.00% |
95,400 |
2024/7/10 |
4,035 |
4,050 |
3,960 |
3,995 |
-0.75% |
73,700 |
2024/7/9 |
4,065 |
4,090 |
4,020 |
4,025 |
-0.49% |
46,600 |
2024/7/8 |
4,030 |
4,075 |
4,015 |
4,045 |
+0.37% |
40,600 |
2024/7/5 |
4,035 |
4,115 |
4,025 |
4,030 |
-0.25% |
62,400 |
2024/7/4 |
4,065 |
4,070 |
4,010 |
4,040 |
+0.12% |
44,900 |
2024/7/3 |
4,005 |
4,070 |
4,005 |
4,035 |
+0.37% |
54,600 |
2024/7/2 |
4,070 |
4,090 |
4,005 |
4,020 |
-0.86% |
57,400 |
2024/7/1 |
4,100 |
4,120 |
4,055 |
4,055 |
-0.37% |
46,800 |
2024/6/28 |
4,150 |
4,165 |
4,050 |
4,070 |
-1.21% |
70,600 |
2024/6/27 |
4,030 |
4,130 |
4,005 |
4,120 |
+2.49% |
144,600 |
2024/6/26 |
3,985 |
4,040 |
3,985 |
4,020 |
+1.01% |
55,200 |
2024/6/25 |
4,000 |
4,060 |
3,980 |
3,980 |
+0.38% |
102,200 |
2024/6/24 |
3,940 |
3,965 |
3,880 |
3,965 |
+1.93% |
72,900 |
2024/6/21 |
3,965 |
3,995 |
3,890 |
3,890 |
-0.89% |
62,200 |
2024/6/20 |
3,945 |
3,965 |
3,870 |
3,925 |
-1.63% |
89,900 |
2024/6/19 |
3,940 |
3,990 |
3,895 |
3,990 |
+1.27% |
104,500 |
2024/6/18 |
3,985 |
4,010 |
3,940 |
3,940 |
-1.62% |
54,000 |
2024/6/17 |
3,955 |
4,015 |
3,865 |
4,005 |
+0.63% |
179,900 |
2024/6/14 |
3,765 |
3,990 |
3,735 |
3,980 |
+6.56% |
217,200 |
2024/6/13 |
3,800 |
3,845 |
3,735 |
3,735 |
-1.97% |
86,300 |
2024/6/12 |
3,830 |
3,860 |
3,805 |
3,810 |
-1.04% |
70,500 |
2024/6/11 |
3,920 |
3,970 |
3,835 |
3,850 |
-2.04% |
113,300 |
2024/6/10 |
3,915 |
3,975 |
3,880 |
3,930 |
-0.38% |
109,000 |
2024/6/7 |
3,830 |
3,945 |
3,815 |
3,945 |
+2.20% |
106,600 |
2024/6/6 |
3,970 |
3,970 |
3,845 |
3,860 |
-2.89% |
161,900 |
2024/6/5 |
3,915 |
4,000 |
3,895 |
3,975 |
+1.53% |
222,200 |
2024/6/4 |
3,775 |
3,915 |
3,775 |
3,915 |
+3.71% |
204,000 |
2024/6/3 |
3,675 |
3,775 |
3,675 |
3,775 |
+4.28% |
175,200 |
2024/5/31 |
3,610 |
3,650 |
3,600 |
3,620 |
+2.26% |
96,700 |
2024/5/30 |
3,500 |
3,550 |
3,445 |
3,540 |
-0.28% |
119,200 |
2024/5/29 |
3,665 |
3,725 |
3,540 |
3,550 |
-3.53% |
168,900 |
2024/5/28 |
3,600 |
3,725 |
3,590 |
3,680 |
+0.27% |
185,000 |
2024/5/27 |
3,510 |
3,700 |
3,510 |
3,670 |
+7.78% |
415,400 |
2024/5/24 |
3,350 |
3,420 |
3,345 |
3,405 |
+0.15% |
76,700 |
2024/5/23 |
3,475 |
3,475 |
3,365 |
3,400 |
-1.59% |
106,300 |
2024/5/22 |
3,400 |
3,515 |
3,400 |
3,455 |
+0.58% |
124,200 |
2024/5/21 |
3,435 |
3,475 |
3,400 |
3,435 |
+0.88% |
70,600 |
2024/5/20 |
3,390 |
3,440 |
3,335 |
3,405 |
-0.73% |
130,300 |
2024/5/17 |
3,350 |
3,490 |
3,315 |
3,430 |
+2.39% |
150,800 |
2024/5/16 |
3,265 |
3,410 |
3,170 |
3,350 |
+0.45% |
361,700 |
2024/5/15 |
3,410 |
3,485 |
3,330 |
3,335 |
-1.19% |
261,400 |
2024/5/14 |
3,380 |
3,385 |
3,325 |
3,375 |
-0.59% |
173,100 |
2024/5/13 |
3,235 |
3,395 |
3,225 |
3,395 |
+4.95% |
214,900 |
2024/5/10 |
3,245 |
3,280 |
3,225 |
3,235 |
+0.94% |
142,500 |
2024/5/9 |
3,250 |
3,285 |
3,165 |
3,205 |
-6.70% |
323,100 |
2024/5/8 |
3,485 |
3,530 |
3,435 |
3,435 |
-1.72% |
89,600 |
2024/5/7 |
3,520 |
3,535 |
3,445 |
3,495 |
-0.29% |
98,600 |
2024/5/2 |
3,515 |
3,545 |
3,465 |
3,505 |
-0.14% |
83,800 |
2024/5/1 |
3,600 |
3,610 |
3,485 |
3,510 |
-3.17% |
149,400 |
2024/4/30 |
3,520 |
3,640 |
3,520 |
3,625 |
+4.17% |
128,700 |
2024/4/26 |
3,510 |
3,520 |
3,455 |
3,480 |
-0.71% |
59,500 |
2024/4/25 |
3,570 |
3,580 |
3,505 |
3,505 |
-1.82% |
50,700 |
2024/4/24 |
3,580 |
3,585 |
3,540 |
3,570 |
+0.28% |
54,900 |
2024/4/23 |
3,585 |
3,590 |
3,555 |
3,560 |
+0.56% |
52,700 |
2024/4/22 |
3,515 |
3,585 |
3,500 |
3,540 |
+2.76% |
94,300 |
2024/4/19 |
3,550 |
3,575 |
3,395 |
3,445 |
-4.04% |
160,700 |
2024/4/18 |
3,520 |
3,655 |
3,520 |
3,590 |
+1.56% |
91,200 |
2024/4/17 |
3,545 |
3,615 |
3,510 |
3,535 |
+0.57% |
67,200 |
2024/4/16 |
3,555 |
3,575 |
3,485 |
3,515 |
-1.40% |
103,100 |
2024/4/15 |
3,540 |
3,580 |
3,520 |
3,565 |
-0.83% |
60,500 |
2024/4/12 |
3,600 |
3,625 |
3,575 |
3,595 |
+0.28% |
39,200 |
2024/4/11 |
3,550 |
3,605 |
3,545 |
3,585 |
-0.55% |
49,500 |
2024/4/10 |
3,630 |
3,680 |
3,595 |
3,605 |
+0.28% |
66,300 |
2024/4/9 |
3,530 |
3,615 |
3,530 |
3,595 |
+1.84% |
74,500 |
2024/4/8 |
3,570 |
3,610 |
3,520 |
3,530 |
-0.70% |
124,100 |
2024/4/5 |
3,485 |
3,565 |
3,460 |
3,555 |
+0.00% |
130,600 |
2024/4/4 |
3,650 |
3,660 |
3,550 |
3,555 |
-1.66% |
132,700 |
2024/4/3 |
3,525 |
3,680 |
3,500 |
3,615 |
+0.70% |
145,000 |
2024/4/2 |
3,650 |
3,680 |
3,565 |
3,590 |
-1.51% |
175,500 |
2024/4/1 |
3,835 |
3,850 |
3,640 |
3,645 |
-4.71% |
301,500 |
2024/3/29 |
3,990 |
4,020 |
3,825 |
3,825 |
-4.73% |
337,900 |
2024/3/28 |
4,080 |
4,160 |
4,015 |
4,015 |
-4.18% |
191,300 |
2024/3/27 |
4,170 |
4,200 |
4,115 |
4,190 |
+0.00% |
214,700 |
2024/3/26 |
4,175 |
4,240 |
4,160 |
4,190 |
+0.60% |
118,700 |
2024/3/25 |
4,225 |
4,335 |
4,165 |
4,165 |
-1.19% |
215,500 |
2024/3/22 |
4,160 |
4,235 |
4,120 |
4,215 |
+0.84% |
108,000 |
2024/3/21 |
4,245 |
4,245 |
4,155 |
4,180 |
+0.72% |
151,700 |
2024/3/19 |
4,010 |
4,155 |
3,990 |
4,150 |
+3.23% |
183,800 |
2024/3/18 |
4,055 |
4,065 |
3,990 |
4,020 |
+0.37% |
98,000 |
2024/3/15 |
4,075 |
4,120 |
4,000 |
4,005 |
-2.08% |
117,500 |
2024/3/14 |
4,040 |
4,120 |
4,040 |
4,090 |
+0.74% |
71,400 |
2024/3/13 |
4,260 |
4,300 |
4,040 |
4,060 |
-3.22% |
208,400 |
2024/3/12 |
3,965 |
4,195 |
3,930 |
4,195 |
+5.67% |
151,500 |
2024/3/11 |
4,050 |
4,090 |
3,920 |
3,970 |
-2.93% |
177,100 |
2024/3/8 |
3,990 |
4,120 |
3,980 |
4,090 |
+2.51% |
152,500 |
2024/3/7 |
4,045 |
4,070 |
3,975 |
3,990 |
-1.12% |
110,300 |
2024/3/6 |
3,935 |
4,070 |
3,935 |
4,035 |
+1.89% |
135,600 |
2024/3/5 |
3,985 |
3,995 |
3,930 |
3,960 |
-0.75% |
123,200 |
2024/3/4 |
4,020 |
4,055 |
3,985 |
3,990 |
-0.37% |
92,500 |
2024/3/1 |
4,030 |
4,085 |
4,005 |
4,005 |
-0.74% |
94,600 |
2024/2/29 |
4,025 |
4,045 |
3,985 |
4,035 |
-0.49% |
116,300 |
2024/2/28 |
4,075 |
4,100 |
4,030 |
4,055 |
-0.86% |
130,200 |
2024/2/27 |
4,025 |
4,120 |
3,985 |
4,090 |
+2.25% |
214,500 |
2024/2/26 |
4,015 |
4,045 |
3,965 |
4,000 |
-0.25% |
183,500 |
2024/2/22 |
4,110 |
4,130 |
3,955 |
4,010 |
-1.84% |
325,900 |
2024/2/21 |
4,110 |
4,180 |
4,020 |
4,085 |
-3.88% |
381,700 |
2024/2/20 |
4,410 |
4,445 |
4,245 |
4,250 |
-3.19% |
384,500 |
2024/2/19 |
4,150 |
4,445 |
4,080 |
4,390 |
+6.42% |
634,800 |
2024/2/16 |
3,820 |
4,150 |
3,820 |
4,125 |
+8.55% |
823,600 |
2024/2/15 |
3,920 |
4,120 |
3,780 |
3,800 |
+0.40% |
668,300 |
2024/2/14 |
3,880 |
3,900 |
3,700 |
3,785 |
+0.40% |
791,500 |
2024/2/13 |
3,690 |
3,770 |
3,615 |
3,770 |
+3.15% |
445,000 |
2024/2/9 |
3,585 |
3,700 |
3,580 |
3,655 |
+1.67% |
325,600 |
2024/2/8 |
3,640 |
3,670 |
3,580 |
3,595 |
+0.14% |
141,800 |
2024/2/7 |
3,530 |
3,605 |
3,530 |
3,590 |
+1.27% |
127,600 |
2024/2/6 |
3,535 |
3,570 |
3,495 |
3,545 |
+0.42% |
108,700 |
2024/2/5 |
3,515 |
3,555 |
3,470 |
3,530 |
+0.86% |
172,400 |
2024/2/2 |
3,625 |
3,625 |
3,500 |
3,500 |
-2.78% |
253,400 |
2024/2/1 |
3,710 |
3,745 |
3,595 |
3,600 |
-4.13% |
396,900 |
2024/1/31 |
3,745 |
3,765 |
3,695 |
3,755 |
-0.13% |
193,000 |
2024/1/30 |
3,850 |
3,875 |
3,750 |
3,760 |
-2.08% |
289,000 |
2024/1/29 |
3,680 |
3,840 |
3,665 |
3,840 |
+5.93% |
332,900 |
2024/1/26 |
3,700 |
3,700 |
3,625 |
3,625 |
-3.07% |
183,400 |
2024/1/25 |
3,740 |
3,740 |
3,635 |
3,740 |
+0.81% |
203,600 |
2024/1/24 |
3,545 |
3,720 |
3,520 |
3,710 |
+4.80% |
270,600 |
2024/1/23 |
3,610 |
3,610 |
3,510 |
3,540 |
-1.80% |
194,600 |
2024/1/22 |
3,535 |
3,615 |
3,505 |
3,605 |
+2.12% |
147,800 |
|