日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
3,768 |
3,791 |
3,704 |
3,717 |
-1.35% |
1,394,300 |
2024/7/18 |
3,810 |
3,818 |
3,703 |
3,768 |
-3.93% |
2,410,800 |
2024/7/17 |
3,904 |
3,954 |
3,862 |
3,922 |
+2.75% |
2,293,600 |
2024/7/16 |
3,800 |
3,844 |
3,736 |
3,817 |
+1.62% |
1,110,500 |
2024/7/12 |
3,789 |
3,845 |
3,740 |
3,756 |
-2.95% |
1,878,100 |
2024/7/11 |
3,854 |
3,880 |
3,781 |
3,870 |
+2.30% |
2,129,900 |
2024/7/10 |
3,795 |
3,855 |
3,757 |
3,783 |
-1.84% |
2,543,700 |
2024/7/9 |
3,687 |
3,873 |
3,667 |
3,854 |
+8.66% |
7,261,600 |
2024/7/8 |
3,577 |
3,634 |
3,495 |
3,547 |
-0.92% |
1,705,200 |
2024/7/5 |
3,637 |
3,645 |
3,554 |
3,580 |
-1.59% |
1,429,300 |
2024/7/4 |
3,501 |
3,640 |
3,490 |
3,638 |
+4.36% |
1,787,800 |
2024/7/3 |
3,470 |
3,528 |
3,464 |
3,486 |
+0.26% |
1,074,800 |
2024/7/2 |
3,451 |
3,495 |
3,431 |
3,477 |
+0.75% |
1,245,000 |
2024/7/1 |
3,544 |
3,548 |
3,408 |
3,451 |
-2.02% |
1,662,100 |
2024/6/28 |
3,551 |
3,615 |
3,522 |
3,522 |
-0.31% |
1,323,000 |
2024/6/27 |
3,524 |
3,563 |
3,506 |
3,533 |
+0.26% |
988,500 |
2024/6/26 |
3,474 |
3,529 |
3,439 |
3,524 |
+3.31% |
1,566,800 |
2024/6/25 |
3,420 |
3,436 |
3,382 |
3,411 |
+0.24% |
933,200 |
2024/6/24 |
3,454 |
3,479 |
3,390 |
3,403 |
-1.39% |
1,528,800 |
2024/6/21 |
3,457 |
3,498 |
3,450 |
3,451 |
-1.00% |
1,082,400 |
2024/6/20 |
3,500 |
3,504 |
3,445 |
3,486 |
-0.06% |
841,300 |
2024/6/19 |
3,551 |
3,594 |
3,457 |
3,488 |
-1.72% |
1,239,400 |
2024/6/18 |
3,519 |
3,576 |
3,490 |
3,549 |
+2.87% |
1,540,100 |
2024/6/17 |
3,550 |
3,552 |
3,430 |
3,450 |
-3.74% |
1,729,200 |
2024/6/14 |
3,416 |
3,586 |
3,408 |
3,584 |
+5.35% |
2,453,100 |
2024/6/13 |
3,376 |
3,437 |
3,367 |
3,402 |
+1.70% |
1,593,700 |
2024/6/12 |
3,425 |
3,433 |
3,337 |
3,345 |
-2.76% |
1,490,500 |
2024/6/11 |
3,449 |
3,482 |
3,431 |
3,440 |
-0.26% |
1,044,000 |
2024/6/10 |
3,404 |
3,459 |
3,396 |
3,449 |
+1.26% |
821,800 |
2024/6/7 |
3,403 |
3,444 |
3,386 |
3,406 |
-0.18% |
877,300 |
2024/6/6 |
3,415 |
3,450 |
3,363 |
3,412 |
+1.52% |
1,179,000 |
2024/6/5 |
3,377 |
3,443 |
3,345 |
3,361 |
-1.21% |
1,315,700 |
2024/6/4 |
3,425 |
3,454 |
3,391 |
3,402 |
-0.76% |
1,158,400 |
2024/6/3 |
3,472 |
3,487 |
3,419 |
3,428 |
-1.27% |
1,171,300 |
2024/5/31 |
3,392 |
3,478 |
3,377 |
3,472 |
+2.36% |
1,612,100 |
2024/5/30 |
3,422 |
3,427 |
3,344 |
3,392 |
-2.11% |
1,779,600 |
2024/5/29 |
3,515 |
3,559 |
3,462 |
3,465 |
-0.37% |
1,449,800 |
2024/5/28 |
3,461 |
3,539 |
3,459 |
3,478 |
+0.69% |
1,013,100 |
2024/5/27 |
3,460 |
3,464 |
3,419 |
3,454 |
+0.38% |
1,088,400 |
2024/5/24 |
3,525 |
3,557 |
3,430 |
3,441 |
-3.34% |
1,931,000 |
2024/5/23 |
3,697 |
3,739 |
3,560 |
3,560 |
-1.85% |
2,228,700 |
2024/5/22 |
3,685 |
3,715 |
3,620 |
3,627 |
-0.55% |
1,461,800 |
2024/5/21 |
3,748 |
3,767 |
3,639 |
3,647 |
-0.84% |
1,992,600 |
2024/5/20 |
3,632 |
3,716 |
3,604 |
3,678 |
+2.00% |
2,240,600 |
2024/5/17 |
3,710 |
3,719 |
3,584 |
3,606 |
-2.83% |
2,274,500 |
2024/5/16 |
3,861 |
3,950 |
3,547 |
3,711 |
+0.92% |
7,437,400 |
2024/5/15 |
3,622 |
3,704 |
3,596 |
3,677 |
+1.13% |
2,225,700 |
2024/5/14 |
3,635 |
3,648 |
3,588 |
3,636 |
+0.03% |
1,436,900 |
2024/5/13 |
3,618 |
3,655 |
3,577 |
3,635 |
+0.44% |
1,813,800 |
2024/5/10 |
3,503 |
3,619 |
3,481 |
3,619 |
+2.81% |
1,758,700 |
2024/5/9 |
3,475 |
3,565 |
3,464 |
3,520 |
+1.03% |
1,674,900 |
2024/5/8 |
3,520 |
3,542 |
3,463 |
3,484 |
-1.28% |
1,897,200 |
2024/5/7 |
3,505 |
3,529 |
3,457 |
3,529 |
+3.04% |
1,902,000 |
2024/5/2 |
3,440 |
3,520 |
3,425 |
3,425 |
-0.67% |
2,014,900 |
2024/5/1 |
3,392 |
3,463 |
3,377 |
3,448 |
+0.64% |
2,086,200 |
2024/4/30 |
3,436 |
3,448 |
3,395 |
3,426 |
+1.30% |
3,071,100 |
2024/4/26 |
3,351 |
3,401 |
3,334 |
3,382 |
+1.44% |
2,777,400 |
2024/4/25 |
3,320 |
3,421 |
3,299 |
3,334 |
-1.65% |
3,030,000 |
2024/4/24 |
3,431 |
3,487 |
3,387 |
3,390 |
-8.65% |
8,094,800 |
2024/4/23 |
3,780 |
3,806 |
3,676 |
3,711 |
-0.64% |
1,501,200 |
2024/4/22 |
3,662 |
3,766 |
3,651 |
3,735 |
+0.08% |
1,961,600 |
2024/4/19 |
3,751 |
3,808 |
3,571 |
3,732 |
-3.72% |
4,363,900 |
2024/4/18 |
3,800 |
3,905 |
3,742 |
3,876 |
-0.10% |
4,164,400 |
2024/4/17 |
4,000 |
4,000 |
3,798 |
3,880 |
+11.98% |
10,178,500 |
2024/4/16 |
3,681 |
3,681 |
3,465 |
3,465 |
-7.55% |
2,243,400 |
2024/4/15 |
3,745 |
3,771 |
3,702 |
3,748 |
-1.19% |
963,500 |
2024/4/12 |
3,705 |
3,793 |
3,671 |
3,793 |
+3.38% |
1,622,400 |
2024/4/11 |
3,588 |
3,685 |
3,584 |
3,669 |
+1.30% |
1,073,300 |
2024/4/10 |
3,613 |
3,665 |
3,597 |
3,622 |
+0.03% |
778,900 |
2024/4/9 |
3,562 |
3,628 |
3,541 |
3,621 |
+1.32% |
731,700 |
2024/4/8 |
3,609 |
3,649 |
3,548 |
3,574 |
-0.06% |
1,039,100 |
2024/4/5 |
3,500 |
3,594 |
3,495 |
3,576 |
-0.22% |
1,190,700 |
2024/4/4 |
3,610 |
3,642 |
3,563 |
3,584 |
+2.11% |
1,461,900 |
2024/4/3 |
3,450 |
3,567 |
3,330 |
3,510 |
+0.52% |
1,180,700 |
2024/4/2 |
3,460 |
3,530 |
3,427 |
3,492 |
+3.01% |
1,412,500 |
2024/4/1 |
3,600 |
3,600 |
3,385 |
3,390 |
-6.51% |
2,545,100 |
2024/3/29 |
3,532 |
3,639 |
3,496 |
3,626 |
+3.42% |
1,371,900 |
2024/3/28 |
3,517 |
3,564 |
3,475 |
3,506 |
-1.04% |
832,100 |
2024/3/27 |
3,544 |
3,583 |
3,504 |
3,543 |
-0.03% |
1,047,100 |
2024/3/26 |
3,579 |
3,592 |
3,520 |
3,544 |
-1.01% |
783,600 |
2024/3/25 |
3,614 |
3,643 |
3,572 |
3,580 |
-1.32% |
1,047,000 |
2024/3/22 |
3,640 |
3,652 |
3,575 |
3,628 |
+0.75% |
1,202,600 |
2024/3/21 |
3,600 |
3,619 |
3,558 |
3,601 |
+2.39% |
1,360,400 |
2024/3/19 |
3,446 |
3,520 |
3,441 |
3,517 |
+1.94% |
1,210,700 |
2024/3/18 |
3,460 |
3,473 |
3,428 |
3,450 |
+1.71% |
1,304,400 |
2024/3/15 |
3,364 |
3,440 |
3,353 |
3,392 |
+0.56% |
1,854,300 |
2024/3/14 |
3,341 |
3,384 |
3,277 |
3,373 |
+0.93% |
1,354,300 |
2024/3/13 |
3,427 |
3,460 |
3,335 |
3,342 |
-0.77% |
1,225,000 |
2024/3/12 |
3,270 |
3,368 |
3,201 |
3,368 |
+1.75% |
1,868,000 |
2024/3/11 |
3,273 |
3,342 |
3,219 |
3,310 |
-3.92% |
2,504,900 |
2024/3/8 |
3,487 |
3,520 |
3,417 |
3,445 |
-0.92% |
2,423,800 |
2024/3/7 |
3,634 |
3,647 |
3,450 |
3,477 |
-4.19% |
2,254,000 |
2024/3/6 |
3,575 |
3,649 |
3,567 |
3,629 |
+0.11% |
1,843,200 |
2024/3/5 |
3,592 |
3,636 |
3,556 |
3,625 |
+0.69% |
1,820,300 |
2024/3/4 |
3,700 |
3,726 |
3,595 |
3,600 |
-0.44% |
3,117,400 |
2024/3/1 |
3,629 |
3,637 |
3,597 |
3,616 |
+0.03% |
1,517,500 |
2024/2/29 |
3,589 |
3,641 |
3,565 |
3,615 |
-0.39% |
2,135,100 |
2024/2/28 |
3,610 |
3,675 |
3,610 |
3,629 |
+1.71% |
1,884,800 |
2024/2/27 |
3,581 |
3,597 |
3,522 |
3,568 |
-2.27% |
2,522,700 |
2024/2/26 |
3,694 |
3,730 |
3,615 |
3,651 |
+2.73% |
3,078,100 |
2024/2/22 |
3,604 |
3,626 |
3,523 |
3,554 |
+4.71% |
4,001,200 |
2024/2/21 |
3,286 |
3,424 |
3,261 |
3,394 |
+4.30% |
3,371,400 |
2024/2/20 |
3,262 |
3,283 |
3,206 |
3,254 |
-0.18% |
1,139,900 |
2024/2/19 |
3,299 |
3,327 |
3,249 |
3,260 |
-0.76% |
1,526,800 |
2024/2/16 |
3,240 |
3,362 |
3,183 |
3,285 |
+5.12% |
5,246,900 |
2024/2/15 |
3,169 |
3,260 |
3,100 |
3,125 |
+6.71% |
4,430,700 |
2024/2/14 |
2,950 |
2,950 |
2,878.5 |
2,928.5 |
-1.46% |
1,943,200 |
2024/2/13 |
2,962.5 |
2,978 |
2,920.5 |
2,972 |
+0.54% |
1,575,400 |
2024/2/9 |
2,958 |
2,998 |
2,943 |
2,956 |
+0.37% |
870,000 |
2024/2/8 |
2,962 |
2,974 |
2,924 |
2,945 |
-0.25% |
1,177,500 |
2024/2/7 |
2,945 |
2,988.5 |
2,917 |
2,952.5 |
+0.22% |
1,067,300 |
2024/2/6 |
2,943 |
2,965.5 |
2,927 |
2,946 |
+0.10% |
904,600 |
2024/2/5 |
2,974 |
2,975 |
2,932 |
2,943 |
-0.37% |
779,500 |
2024/2/2 |
2,958.5 |
2,973.5 |
2,937.5 |
2,954 |
+0.91% |
929,300 |
2024/2/1 |
2,949 |
2,970.5 |
2,915 |
2,927.5 |
-1.20% |
794,100 |
2024/1/31 |
2,912.5 |
2,966 |
2,909 |
2,963 |
+1.59% |
934,600 |
2024/1/30 |
2,970 |
2,975 |
2,911.5 |
2,916.5 |
-1.55% |
1,265,900 |
2024/1/29 |
2,967.5 |
2,977.5 |
2,931.5 |
2,962.5 |
-0.13% |
1,132,100 |
2024/1/26 |
2,980 |
3,001 |
2,961 |
2,966.5 |
-1.67% |
1,177,900 |
2024/1/25 |
2,937 |
3,024 |
2,931 |
3,017 |
+2.46% |
1,633,600 |
2024/1/24 |
2,964 |
2,968.5 |
2,929 |
2,944.5 |
-0.91% |
1,247,000 |
2024/1/23 |
3,015 |
3,035 |
2,958 |
2,971.5 |
-1.64% |
1,399,500 |
2024/1/22 |
2,978 |
3,021 |
2,962.5 |
3,021 |
+2.58% |
1,073,200 |
|