日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
4,240 |
4,240 |
4,135 |
4,155 |
-2.12% |
72,600 |
2024/7/18 |
4,250 |
4,275 |
4,175 |
4,245 |
-0.59% |
85,500 |
2024/7/17 |
4,200 |
4,270 |
4,170 |
4,270 |
+2.52% |
110,200 |
2024/7/16 |
4,125 |
4,215 |
4,125 |
4,165 |
+0.85% |
91,200 |
2024/7/12 |
4,030 |
4,155 |
3,995 |
4,130 |
+1.23% |
130,400 |
2024/7/11 |
4,160 |
4,160 |
4,080 |
4,080 |
-1.09% |
106,500 |
2024/7/10 |
4,050 |
4,145 |
4,050 |
4,125 |
+1.60% |
146,600 |
2024/7/9 |
4,045 |
4,110 |
4,025 |
4,060 |
+0.00% |
108,700 |
2024/7/8 |
4,040 |
4,080 |
4,005 |
4,060 |
+0.50% |
152,300 |
2024/7/5 |
4,135 |
4,140 |
4,005 |
4,040 |
-2.53% |
128,400 |
2024/7/4 |
4,165 |
4,165 |
4,110 |
4,145 |
-0.36% |
89,600 |
2024/7/3 |
4,225 |
4,235 |
4,150 |
4,160 |
-2.23% |
128,000 |
2024/7/2 |
4,225 |
4,295 |
4,210 |
4,255 |
+0.47% |
117,800 |
2024/7/1 |
4,250 |
4,295 |
4,220 |
4,235 |
+0.47% |
101,300 |
2024/6/28 |
4,185 |
4,265 |
4,185 |
4,215 |
+0.72% |
102,500 |
2024/6/27 |
4,140 |
4,210 |
4,105 |
4,185 |
+1.09% |
116,000 |
2024/6/26 |
4,170 |
4,215 |
4,140 |
4,140 |
-0.84% |
120,900 |
2024/6/25 |
4,125 |
4,250 |
4,100 |
4,175 |
+2.45% |
107,000 |
2024/6/24 |
4,115 |
4,115 |
4,055 |
4,075 |
-0.24% |
101,800 |
2024/6/21 |
4,140 |
4,155 |
4,065 |
4,085 |
+0.00% |
428,400 |
2024/6/20 |
4,155 |
4,210 |
4,060 |
4,085 |
-1.80% |
136,000 |
2024/6/19 |
4,230 |
4,270 |
4,160 |
4,160 |
-1.77% |
116,000 |
2024/6/18 |
4,310 |
4,330 |
4,180 |
4,235 |
-0.24% |
111,100 |
2024/6/17 |
4,240 |
4,295 |
4,230 |
4,245 |
-0.93% |
81,400 |
2024/6/14 |
4,300 |
4,345 |
4,245 |
4,285 |
-1.27% |
165,600 |
2024/6/13 |
4,450 |
4,480 |
4,325 |
4,340 |
-2.91% |
113,400 |
2024/6/12 |
4,460 |
4,485 |
4,420 |
4,470 |
+1.25% |
131,700 |
2024/6/11 |
4,460 |
4,490 |
4,405 |
4,415 |
-1.12% |
97,900 |
2024/6/10 |
4,440 |
4,485 |
4,410 |
4,465 |
+1.94% |
84,900 |
2024/6/7 |
4,375 |
4,445 |
4,345 |
4,380 |
+0.11% |
113,500 |
2024/6/6 |
4,350 |
4,405 |
4,295 |
4,375 |
+0.46% |
92,000 |
2024/6/5 |
4,415 |
4,425 |
4,290 |
4,355 |
-2.90% |
153,100 |
2024/6/4 |
4,630 |
4,660 |
4,465 |
4,485 |
-2.61% |
187,900 |
2024/6/3 |
4,495 |
4,620 |
4,460 |
4,605 |
+2.45% |
163,700 |
2024/5/31 |
4,300 |
4,510 |
4,300 |
4,495 |
+4.53% |
250,700 |
2024/5/30 |
4,245 |
4,300 |
4,180 |
4,300 |
+1.30% |
90,000 |
2024/5/29 |
4,225 |
4,305 |
4,195 |
4,245 |
+0.95% |
110,500 |
2024/5/28 |
4,180 |
4,215 |
4,130 |
4,205 |
+0.96% |
72,200 |
2024/5/27 |
4,120 |
4,190 |
4,095 |
4,165 |
+0.36% |
96,300 |
2024/5/24 |
4,055 |
4,160 |
4,055 |
4,150 |
+0.61% |
81,800 |
2024/5/23 |
4,140 |
4,165 |
4,060 |
4,125 |
-0.36% |
97,400 |
2024/5/22 |
4,155 |
4,180 |
4,100 |
4,140 |
+0.49% |
83,200 |
2024/5/21 |
4,155 |
4,195 |
4,115 |
4,120 |
-0.60% |
101,900 |
2024/5/20 |
4,050 |
4,185 |
4,050 |
4,145 |
+2.85% |
144,700 |
2024/5/17 |
3,950 |
4,030 |
3,945 |
4,030 |
+1.51% |
84,000 |
2024/5/16 |
4,050 |
4,085 |
3,955 |
3,970 |
-1.98% |
86,600 |
2024/5/15 |
4,050 |
4,095 |
3,950 |
4,050 |
+0.12% |
80,600 |
2024/5/14 |
4,070 |
4,125 |
3,955 |
4,045 |
+1.00% |
159,100 |
2024/5/13 |
3,860 |
4,040 |
3,795 |
4,005 |
-1.60% |
340,800 |
2024/5/10 |
4,050 |
4,180 |
4,015 |
4,070 |
+0.99% |
132,300 |
2024/5/9 |
3,975 |
4,030 |
3,970 |
4,030 |
+1.64% |
72,700 |
2024/5/8 |
3,950 |
4,000 |
3,910 |
3,965 |
+0.25% |
69,000 |
2024/5/7 |
3,990 |
3,990 |
3,930 |
3,955 |
-0.63% |
63,200 |
2024/5/2 |
4,005 |
4,005 |
3,945 |
3,980 |
-0.38% |
65,900 |
2024/5/1 |
4,025 |
4,050 |
3,975 |
3,995 |
-2.08% |
64,600 |
2024/4/30 |
4,110 |
4,125 |
4,050 |
4,080 |
-0.49% |
99,700 |
2024/4/26 |
4,045 |
4,130 |
4,030 |
4,100 |
+1.36% |
74,600 |
2024/4/25 |
4,070 |
4,095 |
4,045 |
4,045 |
-1.46% |
58,800 |
2024/4/24 |
4,100 |
4,130 |
4,060 |
4,105 |
+0.37% |
70,500 |
2024/4/23 |
4,135 |
4,240 |
4,065 |
4,090 |
+0.37% |
110,900 |
2024/4/22 |
4,070 |
4,100 |
4,005 |
4,075 |
+2.64% |
88,500 |
2024/4/19 |
4,005 |
4,055 |
3,925 |
3,970 |
-1.73% |
98,700 |
2024/4/18 |
3,860 |
4,040 |
3,860 |
4,040 |
+5.90% |
144,500 |
2024/4/17 |
3,890 |
3,890 |
3,785 |
3,815 |
-1.93% |
129,500 |
2024/4/16 |
3,990 |
4,035 |
3,880 |
3,890 |
-2.99% |
112,200 |
2024/4/15 |
3,990 |
4,035 |
3,945 |
4,010 |
-1.60% |
74,900 |
2024/4/12 |
4,030 |
4,085 |
3,980 |
4,075 |
+1.12% |
93,000 |
2024/4/11 |
3,925 |
4,045 |
3,910 |
4,030 |
+2.03% |
92,200 |
2024/4/10 |
3,940 |
3,970 |
3,920 |
3,950 |
-0.75% |
92,400 |
2024/4/9 |
4,015 |
4,030 |
3,980 |
3,980 |
-0.75% |
72,200 |
2024/4/8 |
4,010 |
4,045 |
3,990 |
4,010 |
+0.75% |
57,700 |
2024/4/5 |
3,970 |
3,995 |
3,920 |
3,980 |
-0.50% |
86,800 |
2024/4/4 |
4,065 |
4,065 |
4,000 |
4,000 |
-0.87% |
79,100 |
2024/4/3 |
3,985 |
4,095 |
3,960 |
4,035 |
+0.75% |
109,000 |
2024/4/2 |
4,150 |
4,165 |
3,960 |
4,005 |
-3.26% |
171,500 |
2024/4/1 |
4,205 |
4,245 |
4,125 |
4,140 |
-1.31% |
84,100 |
2024/3/29 |
4,170 |
4,255 |
4,165 |
4,195 |
+0.60% |
83,800 |
2024/3/28 |
4,220 |
4,260 |
4,130 |
4,170 |
-2.00% |
108,000 |
2024/3/27 |
4,260 |
4,300 |
4,235 |
4,255 |
+0.71% |
115,300 |
2024/3/26 |
4,240 |
4,275 |
4,195 |
4,225 |
-0.47% |
76,700 |
2024/3/25 |
4,460 |
4,485 |
4,230 |
4,245 |
-5.46% |
173,000 |
2024/3/22 |
4,400 |
4,515 |
4,325 |
4,490 |
+2.51% |
139,100 |
2024/3/21 |
4,275 |
4,400 |
4,215 |
4,380 |
+3.91% |
188,100 |
2024/3/19 |
4,190 |
4,260 |
4,145 |
4,215 |
+1.32% |
144,700 |
2024/3/18 |
4,180 |
4,180 |
4,105 |
4,160 |
+1.22% |
91,100 |
2024/3/15 |
4,075 |
4,160 |
4,040 |
4,110 |
+0.37% |
119,600 |
2024/3/14 |
4,150 |
4,150 |
4,035 |
4,095 |
-0.12% |
118,300 |
2024/3/13 |
4,095 |
4,100 |
3,995 |
4,100 |
+2.50% |
131,600 |
2024/3/12 |
3,980 |
4,000 |
3,890 |
4,000 |
-1.23% |
153,200 |
2024/3/11 |
4,210 |
4,210 |
3,990 |
4,050 |
-4.03% |
121,400 |
2024/3/8 |
4,155 |
4,285 |
4,105 |
4,220 |
+0.60% |
211,800 |
2024/3/7 |
4,125 |
4,225 |
4,120 |
4,195 |
+2.57% |
138,400 |
2024/3/6 |
4,105 |
4,160 |
4,080 |
4,090 |
-0.37% |
99,000 |
2024/3/5 |
4,090 |
4,135 |
4,060 |
4,105 |
+0.37% |
73,500 |
2024/3/4 |
4,170 |
4,170 |
4,055 |
4,090 |
-2.27% |
118,600 |
2024/3/1 |
4,100 |
4,190 |
4,080 |
4,185 |
+1.33% |
116,600 |
2024/2/29 |
4,185 |
4,255 |
4,100 |
4,130 |
-0.84% |
230,900 |
2024/2/28 |
4,095 |
4,225 |
4,080 |
4,165 |
+1.59% |
146,800 |
2024/2/27 |
4,050 |
4,175 |
4,040 |
4,100 |
+1.61% |
159,400 |
2024/2/26 |
4,070 |
4,110 |
4,035 |
4,035 |
+0.50% |
103,800 |
2024/2/22 |
4,000 |
4,070 |
3,975 |
4,015 |
+1.01% |
138,000 |
2024/2/21 |
3,950 |
3,995 |
3,920 |
3,975 |
+0.51% |
75,500 |
2024/2/20 |
3,965 |
3,975 |
3,910 |
3,955 |
-0.88% |
126,300 |
2024/2/19 |
3,885 |
3,990 |
3,885 |
3,990 |
+3.37% |
108,300 |
2024/2/16 |
3,805 |
3,910 |
3,795 |
3,860 |
+2.66% |
128,300 |
2024/2/15 |
3,870 |
3,885 |
3,760 |
3,760 |
-2.59% |
90,700 |
2024/2/14 |
3,865 |
3,875 |
3,825 |
3,860 |
-0.77% |
86,800 |
2024/2/13 |
3,785 |
3,895 |
3,785 |
3,890 |
+3.18% |
138,800 |
2024/2/9 |
3,800 |
3,800 |
3,735 |
3,770 |
-1.18% |
117,100 |
2024/2/8 |
3,810 |
3,870 |
3,775 |
3,815 |
-0.52% |
131,300 |
2024/2/7 |
3,800 |
3,860 |
3,740 |
3,835 |
+0.79% |
95,000 |
2024/2/6 |
3,965 |
3,970 |
3,805 |
3,805 |
-4.28% |
213,400 |
2024/2/5 |
3,965 |
4,070 |
3,935 |
3,975 |
+2.05% |
298,200 |
2024/2/2 |
3,775 |
3,930 |
3,760 |
3,895 |
+3.59% |
239,400 |
2024/2/1 |
3,670 |
3,765 |
3,645 |
3,760 |
+2.04% |
136,700 |
2024/1/31 |
3,640 |
3,695 |
3,640 |
3,685 |
+0.41% |
107,200 |
2024/1/30 |
3,615 |
3,685 |
3,605 |
3,670 |
+1.10% |
127,600 |
2024/1/29 |
3,585 |
3,655 |
3,540 |
3,630 |
+4.61% |
292,200 |
2024/1/26 |
3,445 |
3,530 |
3,405 |
3,470 |
+0.58% |
171,300 |
2024/1/25 |
3,500 |
3,515 |
3,425 |
3,450 |
-1.43% |
218,600 |
2024/1/24 |
3,385 |
3,510 |
3,385 |
3,500 |
+3.55% |
150,700 |
2024/1/23 |
3,435 |
3,450 |
3,380 |
3,380 |
-1.60% |
125,400 |
2024/1/22 |
3,385 |
3,445 |
3,385 |
3,435 |
+1.48% |
100,700 |
|