日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
4,049 |
4,124 |
4,037 |
4,110 |
+2.04% |
777,300 |
2024/7/1 |
4,070 |
4,087 |
4,018 |
4,028 |
+0.07% |
575,600 |
2024/6/28 |
4,040 |
4,060 |
4,016 |
4,025 |
+0.25% |
742,200 |
2024/6/27 |
4,026 |
4,044 |
3,981 |
4,015 |
-0.25% |
699,200 |
2024/6/26 |
4,020 |
4,027 |
3,982 |
4,025 |
+0.12% |
695,200 |
2024/6/25 |
3,959 |
4,028 |
3,951 |
4,020 |
+1.28% |
605,400 |
2024/6/24 |
3,950 |
3,986 |
3,936 |
3,969 |
+0.58% |
473,900 |
2024/6/21 |
3,957 |
3,977 |
3,945 |
3,946 |
+0.25% |
753,400 |
2024/6/20 |
3,930 |
3,958 |
3,911 |
3,936 |
-0.40% |
369,900 |
2024/6/19 |
3,917 |
3,960 |
3,903 |
3,952 |
+0.43% |
377,100 |
2024/6/18 |
3,965 |
4,000 |
3,902 |
3,935 |
+0.46% |
692,800 |
2024/6/17 |
3,937 |
3,939 |
3,899 |
3,917 |
-1.78% |
432,100 |
2024/6/14 |
3,943 |
4,009 |
3,939 |
3,988 |
+0.45% |
774,200 |
2024/6/13 |
3,992 |
3,992 |
3,942 |
3,970 |
-0.18% |
427,900 |
2024/6/12 |
4,028 |
4,034 |
3,944 |
3,977 |
-1.14% |
712,400 |
2024/6/11 |
4,051 |
4,076 |
4,023 |
4,023 |
-1.47% |
423,100 |
2024/6/10 |
4,064 |
4,096 |
4,024 |
4,083 |
+0.42% |
434,700 |
2024/6/7 |
4,019 |
4,066 |
4,005 |
4,066 |
+0.27% |
490,000 |
2024/6/6 |
4,133 |
4,142 |
4,055 |
4,055 |
-0.71% |
498,300 |
2024/6/5 |
4,120 |
4,129 |
4,075 |
4,084 |
-1.11% |
660,900 |
2024/6/4 |
4,079 |
4,144 |
4,060 |
4,130 |
+0.88% |
463,700 |
2024/6/3 |
4,116 |
4,130 |
4,056 |
4,094 |
+0.64% |
696,000 |
2024/5/31 |
4,081 |
4,121 |
3,969 |
4,068 |
+0.27% |
3,420,200 |
2024/5/30 |
4,090 |
4,106 |
4,041 |
4,057 |
-1.62% |
1,156,300 |
2024/5/29 |
4,223 |
4,248 |
4,115 |
4,124 |
-2.85% |
572,100 |
2024/5/28 |
4,279 |
4,336 |
4,243 |
4,245 |
-1.00% |
563,000 |
2024/5/27 |
4,265 |
4,303 |
4,224 |
4,288 |
+1.64% |
554,500 |
2024/5/24 |
4,233 |
4,281 |
4,219 |
4,219 |
-0.73% |
554,800 |
2024/5/23 |
4,319 |
4,319 |
4,233 |
4,250 |
-0.72% |
420,200 |
2024/5/22 |
4,281 |
4,328 |
4,252 |
4,281 |
-0.63% |
646,000 |
2024/5/21 |
4,340 |
4,399 |
4,306 |
4,308 |
-0.97% |
481,800 |
2024/5/20 |
4,321 |
4,389 |
4,312 |
4,350 |
-0.21% |
495,700 |
2024/5/17 |
4,350 |
4,382 |
4,340 |
4,359 |
-0.86% |
448,900 |
2024/5/16 |
4,353 |
4,405 |
4,347 |
4,397 |
+1.50% |
462,700 |
2024/5/15 |
4,463 |
4,476 |
4,303 |
4,332 |
-2.23% |
755,300 |
2024/5/14 |
4,500 |
4,500 |
4,398 |
4,431 |
-1.25% |
680,700 |
2024/5/13 |
4,575 |
4,612 |
4,465 |
4,487 |
+3.05% |
1,287,500 |
2024/5/10 |
4,375 |
4,420 |
4,332 |
4,354 |
-0.50% |
663,100 |
2024/5/9 |
4,357 |
4,392 |
4,338 |
4,376 |
+0.97% |
493,600 |
2024/5/8 |
4,344 |
4,389 |
4,334 |
4,334 |
-0.62% |
610,000 |
2024/5/7 |
4,317 |
4,377 |
4,304 |
4,361 |
+1.02% |
617,100 |
2024/5/2 |
4,293 |
4,322 |
4,270 |
4,317 |
+0.56% |
368,200 |
2024/5/1 |
4,272 |
4,313 |
4,254 |
4,293 |
-0.42% |
340,000 |
2024/4/30 |
4,255 |
4,311 |
4,238 |
4,311 |
+2.08% |
534,400 |
2024/4/26 |
4,177 |
4,249 |
4,167 |
4,223 |
+1.10% |
510,700 |
2024/4/25 |
4,233 |
4,252 |
4,146 |
4,177 |
-1.81% |
543,900 |
2024/4/24 |
4,144 |
4,268 |
4,144 |
4,254 |
+2.51% |
620,200 |
2024/4/23 |
4,187 |
4,207 |
4,122 |
4,150 |
-0.12% |
404,700 |
2024/4/22 |
4,145 |
4,188 |
4,132 |
4,155 |
+1.24% |
576,000 |
2024/4/19 |
4,101 |
4,145 |
4,077 |
4,104 |
-2.05% |
1,331,700 |
2024/4/18 |
4,190 |
4,223 |
4,178 |
4,190 |
-0.55% |
650,900 |
2024/4/17 |
4,263 |
4,286 |
4,213 |
4,213 |
+0.07% |
770,100 |
2024/4/16 |
4,173 |
4,229 |
4,138 |
4,210 |
+0.69% |
584,900 |
2024/4/15 |
4,145 |
4,187 |
4,119 |
4,181 |
+0.07% |
447,400 |
2024/4/12 |
4,127 |
4,198 |
4,127 |
4,178 |
+1.41% |
507,800 |
2024/4/11 |
4,088 |
4,121 |
4,081 |
4,120 |
-0.24% |
568,600 |
2024/4/10 |
4,122 |
4,151 |
4,111 |
4,130 |
+0.19% |
367,300 |
2024/4/9 |
4,096 |
4,133 |
4,080 |
4,122 |
-0.10% |
400,400 |
2024/4/8 |
4,120 |
4,151 |
4,100 |
4,126 |
+1.33% |
462,400 |
2024/4/5 |
4,025 |
4,082 |
4,007 |
4,072 |
-1.43% |
602,600 |
2024/4/4 |
4,144 |
4,170 |
4,112 |
4,131 |
+0.15% |
639,800 |
2024/4/3 |
4,106 |
4,148 |
4,096 |
4,125 |
-0.94% |
708,500 |
2024/4/2 |
4,170 |
4,190 |
4,121 |
4,164 |
-1.00% |
563,900 |
2024/4/1 |
4,231 |
4,250 |
4,173 |
4,206 |
-0.57% |
413,900 |
2024/3/29 |
4,204 |
4,244 |
4,175 |
4,230 |
+0.64% |
721,900 |
2024/3/28 |
4,266 |
4,291 |
4,177 |
4,203 |
-3.58% |
1,151,000 |
2024/3/27 |
4,368 |
4,396 |
4,322 |
4,359 |
-0.30% |
1,011,500 |
2024/3/26 |
4,327 |
4,373 |
4,292 |
4,372 |
+0.83% |
639,700 |
2024/3/25 |
4,436 |
4,436 |
4,332 |
4,336 |
-2.25% |
689,800 |
2024/3/22 |
4,420 |
4,444 |
4,394 |
4,436 |
+0.36% |
671,400 |
2024/3/21 |
4,495 |
4,496 |
4,420 |
4,420 |
-0.25% |
1,070,000 |
2024/3/19 |
4,368 |
4,432 |
4,343 |
4,431 |
+1.49% |
797,000 |
2024/3/18 |
4,247 |
4,372 |
4,236 |
4,366 |
+3.17% |
825,500 |
2024/3/15 |
4,300 |
4,350 |
4,232 |
4,232 |
-1.31% |
1,031,200 |
2024/3/14 |
4,220 |
4,289 |
4,213 |
4,288 |
+2.88% |
905,200 |
2024/3/13 |
4,188 |
4,256 |
4,119 |
4,168 |
+0.48% |
965,000 |
2024/3/12 |
4,127 |
4,156 |
4,051 |
4,148 |
-0.88% |
726,900 |
2024/3/11 |
4,230 |
4,245 |
4,123 |
4,185 |
-1.76% |
637,300 |
2024/3/8 |
4,243 |
4,282 |
4,207 |
4,260 |
-0.37% |
912,900 |
2024/3/7 |
4,267 |
4,291 |
4,240 |
4,276 |
+0.49% |
717,400 |
2024/3/6 |
4,100 |
4,264 |
4,092 |
4,255 |
+3.33% |
1,100,600 |
2024/3/5 |
4,125 |
4,133 |
4,075 |
4,118 |
-0.02% |
514,000 |
2024/3/4 |
4,159 |
4,195 |
4,116 |
4,119 |
-0.39% |
830,600 |
2024/3/1 |
4,081 |
4,141 |
4,052 |
4,135 |
+1.27% |
673,100 |
2024/2/29 |
4,000 |
4,107 |
4,000 |
4,083 |
+2.08% |
1,507,000 |
2024/2/28 |
3,987 |
4,005 |
3,965 |
4,000 |
+0.00% |
663,800 |
2024/2/27 |
3,934 |
4,022 |
3,934 |
4,000 |
+1.88% |
823,000 |
2024/2/26 |
3,920 |
3,968 |
3,905 |
3,926 |
+1.08% |
680,900 |
2024/2/22 |
3,840 |
3,888 |
3,840 |
3,884 |
+1.20% |
709,500 |
2024/2/21 |
3,822 |
3,849 |
3,800 |
3,838 |
-0.18% |
621,100 |
2024/2/20 |
3,830 |
3,862 |
3,810 |
3,845 |
+0.44% |
677,700 |
2024/2/19 |
3,846 |
3,851 |
3,815 |
3,828 |
-0.85% |
414,800 |
2024/2/16 |
3,862 |
3,878 |
3,826 |
3,861 |
+0.78% |
585,700 |
2024/2/15 |
3,868 |
3,873 |
3,781 |
3,831 |
+1.38% |
749,400 |
2024/2/14 |
3,811 |
3,813 |
3,745 |
3,779 |
-1.64% |
596,600 |
2024/2/13 |
3,858 |
3,858 |
3,796 |
3,842 |
+0.26% |
1,002,700 |
2024/2/9 |
3,838 |
3,868 |
3,825 |
3,832 |
-0.29% |
662,300 |
2024/2/8 |
3,878 |
3,910 |
3,836 |
3,843 |
-0.49% |
1,199,300 |
2024/2/7 |
3,935 |
3,947 |
3,789 |
3,862 |
-5.85% |
1,983,800 |
2024/2/6 |
4,150 |
4,156 |
4,085 |
4,102 |
-1.32% |
564,400 |
2024/2/5 |
4,161 |
4,168 |
4,127 |
4,157 |
+1.14% |
424,700 |
2024/2/2 |
4,130 |
4,156 |
4,109 |
4,110 |
+1.23% |
603,800 |
2024/2/1 |
4,061 |
4,096 |
4,034 |
4,060 |
-1.19% |
391,100 |
2024/1/31 |
4,041 |
4,115 |
4,036 |
4,109 |
+0.07% |
486,400 |
2024/1/30 |
4,148 |
4,148 |
4,100 |
4,106 |
+0.02% |
280,300 |
2024/1/29 |
4,079 |
4,112 |
4,067 |
4,105 |
+0.24% |
263,300 |
2024/1/26 |
4,113 |
4,118 |
4,071 |
4,095 |
-0.80% |
468,200 |
2024/1/25 |
4,143 |
4,155 |
4,090 |
4,128 |
-0.94% |
590,700 |
2024/1/24 |
4,193 |
4,201 |
4,130 |
4,167 |
-0.83% |
617,000 |
2024/1/23 |
4,199 |
4,236 |
4,180 |
4,202 |
+0.94% |
375,900 |
2024/1/22 |
4,136 |
4,178 |
4,129 |
4,163 |
+0.92% |
316,000 |
2024/1/19 |
4,182 |
4,182 |
4,108 |
4,125 |
-0.05% |
317,300 |
2024/1/18 |
4,124 |
4,154 |
4,118 |
4,127 |
-0.34% |
412,200 |
2024/1/17 |
4,196 |
4,221 |
4,132 |
4,141 |
-1.36% |
491,600 |
2024/1/16 |
4,252 |
4,252 |
4,194 |
4,198 |
-1.71% |
368,000 |
2024/1/15 |
4,267 |
4,278 |
4,219 |
4,271 |
+0.12% |
405,700 |
2024/1/12 |
4,261 |
4,275 |
4,227 |
4,266 |
+1.21% |
699,000 |
2024/1/11 |
4,206 |
4,282 |
4,188 |
4,215 |
+1.52% |
914,600 |
2024/1/10 |
4,077 |
4,154 |
4,072 |
4,152 |
+2.34% |
670,100 |
2024/1/9 |
4,027 |
4,108 |
4,021 |
4,057 |
+2.53% |
972,100 |
2024/1/5 |
4,003 |
4,017 |
3,957 |
3,957 |
-0.78% |
540,100 |
2024/1/4 |
3,900 |
3,991 |
3,858 |
3,988 |
+1.17% |
658,600 |
2023/12/29 |
3,951 |
3,962 |
3,929 |
3,942 |
-0.45% |
421,300 |
|