日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
4,215 |
4,240 |
4,195 |
4,230 |
+0.36% |
44,100 |
2024/7/18 |
4,230 |
4,290 |
4,215 |
4,215 |
-1.75% |
63,300 |
2024/7/17 |
4,320 |
4,345 |
4,290 |
4,290 |
+0.00% |
61,300 |
2024/7/16 |
4,290 |
4,345 |
4,265 |
4,290 |
+0.47% |
55,700 |
2024/7/12 |
4,290 |
4,350 |
4,250 |
4,270 |
+0.47% |
101,200 |
2024/7/11 |
4,190 |
4,260 |
4,180 |
4,250 |
+1.92% |
79,100 |
2024/7/10 |
4,155 |
4,175 |
4,120 |
4,170 |
+0.36% |
68,100 |
2024/7/9 |
4,120 |
4,170 |
4,120 |
4,155 |
+1.47% |
54,500 |
2024/7/8 |
4,085 |
4,110 |
4,060 |
4,095 |
+0.12% |
56,900 |
2024/7/5 |
4,150 |
4,200 |
4,090 |
4,090 |
-1.33% |
68,800 |
2024/7/4 |
4,100 |
4,145 |
4,090 |
4,145 |
+1.84% |
49,200 |
2024/7/3 |
4,030 |
4,080 |
4,030 |
4,070 |
+0.99% |
60,900 |
2024/7/2 |
4,045 |
4,050 |
3,995 |
4,030 |
+0.12% |
53,500 |
2024/7/1 |
4,010 |
4,050 |
4,000 |
4,025 |
+1.00% |
54,600 |
2024/6/28 |
4,010 |
4,010 |
3,975 |
3,985 |
-0.25% |
39,500 |
2024/6/27 |
3,995 |
3,995 |
3,960 |
3,995 |
+0.63% |
46,600 |
2024/6/26 |
3,945 |
4,000 |
3,945 |
3,970 |
+0.63% |
51,600 |
2024/6/25 |
3,890 |
3,955 |
3,890 |
3,945 |
+0.77% |
48,000 |
2024/6/24 |
3,920 |
3,940 |
3,905 |
3,915 |
+0.38% |
38,700 |
2024/6/21 |
3,930 |
3,935 |
3,895 |
3,900 |
-0.64% |
99,800 |
2024/6/20 |
3,955 |
3,965 |
3,895 |
3,925 |
-0.76% |
29,100 |
2024/6/19 |
3,945 |
3,985 |
3,930 |
3,955 |
+0.38% |
20,200 |
2024/6/18 |
3,915 |
3,995 |
3,910 |
3,940 |
+2.07% |
42,300 |
2024/6/17 |
3,880 |
3,900 |
3,820 |
3,860 |
-1.53% |
59,600 |
2024/6/14 |
3,870 |
3,935 |
3,870 |
3,920 |
+1.03% |
55,900 |
2024/6/13 |
3,920 |
3,935 |
3,875 |
3,880 |
-1.02% |
53,900 |
2024/6/12 |
3,985 |
3,985 |
3,920 |
3,920 |
+0.13% |
57,400 |
2024/6/11 |
3,930 |
3,970 |
3,915 |
3,915 |
-0.51% |
29,100 |
2024/6/10 |
3,850 |
3,950 |
3,850 |
3,935 |
+1.81% |
42,500 |
2024/6/7 |
3,945 |
3,945 |
3,855 |
3,865 |
-1.65% |
34,800 |
2024/6/6 |
3,945 |
3,955 |
3,930 |
3,930 |
+0.00% |
37,700 |
2024/6/5 |
3,980 |
3,990 |
3,930 |
3,930 |
-1.75% |
58,800 |
2024/6/4 |
4,015 |
4,015 |
3,975 |
4,000 |
-0.37% |
39,700 |
2024/6/3 |
4,020 |
4,040 |
3,995 |
4,015 |
+0.38% |
57,800 |
2024/5/31 |
3,960 |
4,010 |
3,940 |
4,000 |
+1.78% |
88,200 |
2024/5/30 |
3,910 |
3,945 |
3,860 |
3,930 |
+0.64% |
43,400 |
2024/5/29 |
4,025 |
4,035 |
3,900 |
3,905 |
-2.38% |
75,300 |
2024/5/28 |
4,030 |
4,060 |
4,000 |
4,000 |
-0.74% |
41,900 |
2024/5/27 |
4,050 |
4,050 |
3,990 |
4,030 |
-0.12% |
34,900 |
2024/5/24 |
4,020 |
4,075 |
4,020 |
4,035 |
-1.10% |
39,300 |
2024/5/23 |
4,055 |
4,080 |
4,000 |
4,080 |
+0.12% |
54,300 |
2024/5/22 |
4,040 |
4,080 |
4,030 |
4,075 |
+0.99% |
53,300 |
2024/5/21 |
4,020 |
4,125 |
4,020 |
4,035 |
+0.62% |
58,200 |
2024/5/20 |
4,010 |
4,045 |
3,995 |
4,010 |
+0.12% |
44,000 |
2024/5/17 |
3,990 |
4,045 |
3,970 |
4,005 |
+0.38% |
38,400 |
2024/5/16 |
4,065 |
4,075 |
3,990 |
3,990 |
-1.60% |
107,800 |
2024/5/15 |
4,050 |
4,065 |
4,015 |
4,055 |
+0.25% |
58,900 |
2024/5/14 |
4,010 |
4,055 |
4,000 |
4,045 |
+1.12% |
114,300 |
2024/5/13 |
4,055 |
4,065 |
3,930 |
4,000 |
-2.44% |
146,700 |
2024/5/10 |
4,035 |
4,140 |
4,000 |
4,100 |
+2.50% |
140,300 |
2024/5/9 |
4,065 |
4,130 |
3,945 |
4,000 |
-1.23% |
208,800 |
2024/5/8 |
4,040 |
4,080 |
4,015 |
4,050 |
+0.12% |
105,100 |
2024/5/7 |
4,085 |
4,085 |
4,005 |
4,045 |
-0.98% |
79,700 |
2024/5/2 |
4,070 |
4,085 |
4,045 |
4,085 |
+0.12% |
42,400 |
2024/5/1 |
4,100 |
4,120 |
4,045 |
4,080 |
-1.92% |
80,900 |
2024/4/30 |
4,075 |
4,160 |
4,025 |
4,160 |
+2.84% |
80,800 |
2024/4/26 |
4,010 |
4,045 |
3,945 |
4,045 |
+1.00% |
64,400 |
2024/4/25 |
4,045 |
4,085 |
3,985 |
4,005 |
-1.23% |
68,900 |
2024/4/24 |
3,980 |
4,070 |
3,970 |
4,055 |
+2.14% |
71,200 |
2024/4/23 |
3,955 |
3,980 |
3,925 |
3,970 |
+1.28% |
76,600 |
2024/4/22 |
3,915 |
3,945 |
3,895 |
3,920 |
+1.42% |
101,200 |
2024/4/19 |
3,940 |
3,945 |
3,800 |
3,865 |
-3.13% |
174,500 |
2024/4/18 |
3,975 |
4,010 |
3,920 |
3,990 |
+0.63% |
89,500 |
2024/4/17 |
4,040 |
4,040 |
3,955 |
3,965 |
-1.00% |
77,300 |
2024/4/16 |
4,160 |
4,160 |
3,990 |
4,005 |
-4.98% |
113,200 |
2024/4/15 |
4,150 |
4,215 |
4,125 |
4,215 |
+0.00% |
63,400 |
2024/4/12 |
4,230 |
4,230 |
4,165 |
4,215 |
-0.35% |
65,400 |
2024/4/11 |
4,195 |
4,235 |
4,155 |
4,230 |
-0.24% |
46,500 |
2024/4/10 |
4,150 |
4,275 |
4,150 |
4,240 |
+2.05% |
79,700 |
2024/4/9 |
4,160 |
4,230 |
4,150 |
4,155 |
+1.22% |
129,900 |
2024/4/8 |
4,135 |
4,145 |
4,070 |
4,105 |
-0.24% |
68,500 |
2024/4/5 |
4,110 |
4,130 |
4,065 |
4,115 |
-1.32% |
85,300 |
2024/4/4 |
4,145 |
4,220 |
4,135 |
4,170 |
+0.60% |
85,300 |
2024/4/3 |
4,115 |
4,180 |
4,100 |
4,145 |
-0.36% |
67,700 |
2024/4/2 |
4,095 |
4,170 |
4,080 |
4,160 |
+2.21% |
94,100 |
2024/4/1 |
4,290 |
4,290 |
4,065 |
4,070 |
-5.13% |
124,100 |
2024/3/29 |
4,205 |
4,290 |
4,160 |
4,290 |
+2.14% |
143,200 |
2024/3/28 |
4,165 |
4,255 |
4,135 |
4,200 |
-2.21% |
121,000 |
2024/3/27 |
4,305 |
4,315 |
4,255 |
4,295 |
+0.47% |
51,100 |
2024/3/26 |
4,200 |
4,290 |
4,190 |
4,275 |
+1.54% |
38,900 |
2024/3/25 |
4,205 |
4,250 |
4,190 |
4,210 |
+0.12% |
29,300 |
2024/3/22 |
4,275 |
4,290 |
4,205 |
4,205 |
-1.64% |
57,500 |
2024/3/21 |
4,210 |
4,290 |
4,210 |
4,275 |
+1.79% |
85,900 |
2024/3/19 |
4,205 |
4,230 |
4,165 |
4,200 |
-0.59% |
34,000 |
2024/3/18 |
4,185 |
4,250 |
4,185 |
4,225 |
+1.20% |
40,000 |
2024/3/15 |
4,060 |
4,210 |
4,050 |
4,175 |
+3.09% |
78,500 |
2024/3/14 |
3,990 |
4,050 |
3,960 |
4,050 |
+1.25% |
35,000 |
2024/3/13 |
4,090 |
4,115 |
3,975 |
4,000 |
-0.74% |
36,200 |
2024/3/12 |
4,035 |
4,050 |
3,950 |
4,030 |
-1.35% |
48,200 |
2024/3/11 |
4,185 |
4,195 |
4,065 |
4,085 |
-4.11% |
58,800 |
2024/3/8 |
4,175 |
4,270 |
4,175 |
4,260 |
+1.31% |
42,400 |
2024/3/7 |
4,265 |
4,265 |
4,185 |
4,205 |
-0.47% |
45,200 |
2024/3/6 |
4,160 |
4,250 |
4,160 |
4,225 |
+0.36% |
43,700 |
2024/3/5 |
4,155 |
4,210 |
4,135 |
4,210 |
+0.96% |
42,900 |
2024/3/4 |
4,195 |
4,270 |
4,150 |
4,170 |
+0.48% |
79,200 |
2024/3/1 |
4,195 |
4,195 |
4,130 |
4,150 |
-0.60% |
70,000 |
2024/2/29 |
4,175 |
4,200 |
4,140 |
4,175 |
-0.36% |
66,000 |
2024/2/28 |
4,150 |
4,200 |
4,120 |
4,190 |
+1.70% |
53,000 |
2024/2/27 |
4,065 |
4,150 |
4,060 |
4,120 |
+2.11% |
50,300 |
2024/2/26 |
4,075 |
4,080 |
4,025 |
4,035 |
-1.10% |
46,300 |
2024/2/22 |
4,090 |
4,090 |
4,035 |
4,080 |
+1.24% |
54,600 |
2024/2/21 |
4,000 |
4,055 |
3,995 |
4,030 |
+0.37% |
44,800 |
2024/2/20 |
4,005 |
4,060 |
3,995 |
4,015 |
+0.50% |
47,600 |
2024/2/19 |
3,990 |
4,015 |
3,960 |
3,995 |
-0.50% |
28,400 |
2024/2/16 |
3,955 |
4,025 |
3,955 |
4,015 |
+1.52% |
38,700 |
2024/2/15 |
3,990 |
4,030 |
3,935 |
3,955 |
-0.88% |
32,100 |
2024/2/14 |
4,050 |
4,075 |
3,975 |
3,990 |
-1.97% |
42,600 |
2024/2/13 |
4,025 |
4,100 |
4,020 |
4,070 |
+1.75% |
59,000 |
2024/2/9 |
4,000 |
4,045 |
3,960 |
4,000 |
-1.36% |
57,900 |
2024/2/8 |
4,140 |
4,220 |
4,005 |
4,055 |
+2.79% |
131,700 |
2024/2/7 |
3,910 |
3,950 |
3,875 |
3,945 |
+0.90% |
105,300 |
2024/2/6 |
3,910 |
3,955 |
3,900 |
3,910 |
-0.51% |
53,200 |
2024/2/5 |
3,900 |
3,935 |
3,885 |
3,930 |
+1.16% |
72,900 |
2024/2/2 |
3,900 |
3,905 |
3,825 |
3,885 |
-0.51% |
57,500 |
2024/2/1 |
3,945 |
3,965 |
3,900 |
3,905 |
-1.01% |
54,800 |
2024/1/31 |
3,900 |
3,950 |
3,860 |
3,945 |
+1.41% |
66,300 |
2024/1/30 |
3,810 |
3,905 |
3,810 |
3,890 |
+2.10% |
62,100 |
2024/1/29 |
3,805 |
3,830 |
3,785 |
3,810 |
+0.40% |
32,700 |
2024/1/26 |
3,820 |
3,820 |
3,770 |
3,795 |
-0.39% |
74,300 |
2024/1/25 |
3,765 |
3,845 |
3,765 |
3,810 |
+1.20% |
73,100 |
2024/1/24 |
3,730 |
3,780 |
3,710 |
3,765 |
+1.76% |
58,300 |
2024/1/23 |
3,695 |
3,735 |
3,680 |
3,700 |
+0.14% |
49,700 |
2024/1/22 |
3,725 |
3,725 |
3,665 |
3,695 |
+0.96% |
44,500 |
|