日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
3,930 |
3,960 |
3,887 |
3,945 |
-2.08% |
1,407,600 |
2024/7/1 |
4,053 |
4,075 |
4,001 |
4,029 |
-0.59% |
994,300 |
2024/6/28 |
4,039 |
4,075 |
4,026 |
4,053 |
+0.35% |
718,500 |
2024/6/27 |
4,032 |
4,048 |
4,009 |
4,039 |
-1.97% |
789,000 |
2024/6/26 |
4,099 |
4,138 |
4,076 |
4,120 |
+1.23% |
1,308,100 |
2024/6/25 |
4,020 |
4,086 |
4,010 |
4,070 |
+1.98% |
1,101,900 |
2024/6/24 |
3,900 |
3,996 |
3,892 |
3,991 |
+2.44% |
981,100 |
2024/6/21 |
3,970 |
3,984 |
3,884 |
3,896 |
-1.59% |
1,271,900 |
2024/6/20 |
3,935 |
3,967 |
3,923 |
3,959 |
-0.23% |
629,200 |
2024/6/19 |
3,946 |
3,968 |
3,923 |
3,968 |
+0.56% |
593,100 |
2024/6/18 |
3,925 |
3,947 |
3,903 |
3,946 |
+0.77% |
1,277,400 |
2024/6/17 |
4,078 |
4,082 |
3,903 |
3,916 |
-5.00% |
1,614,200 |
2024/6/14 |
4,089 |
4,155 |
4,078 |
4,122 |
+0.22% |
1,274,900 |
2024/6/13 |
4,150 |
4,150 |
4,081 |
4,113 |
+0.56% |
579,600 |
2024/6/12 |
4,076 |
4,113 |
4,065 |
4,090 |
-0.22% |
573,500 |
2024/6/11 |
4,081 |
4,119 |
4,078 |
4,099 |
-1.25% |
793,600 |
2024/6/10 |
4,060 |
4,162 |
4,051 |
4,151 |
+2.90% |
847,900 |
2024/6/7 |
4,030 |
4,051 |
4,014 |
4,034 |
-0.10% |
544,800 |
2024/6/6 |
4,148 |
4,148 |
4,024 |
4,038 |
-2.32% |
1,151,900 |
2024/6/5 |
4,150 |
4,176 |
4,119 |
4,134 |
-1.81% |
1,011,000 |
2024/6/4 |
4,170 |
4,210 |
4,157 |
4,210 |
+0.21% |
704,600 |
2024/6/3 |
4,186 |
4,230 |
4,161 |
4,201 |
+1.03% |
862,200 |
2024/5/31 |
4,106 |
4,174 |
4,092 |
4,158 |
+1.64% |
1,461,100 |
2024/5/30 |
4,075 |
4,107 |
4,021 |
4,091 |
-0.24% |
923,300 |
2024/5/29 |
4,148 |
4,168 |
4,101 |
4,101 |
-1.54% |
763,700 |
2024/5/28 |
4,159 |
4,210 |
4,149 |
4,165 |
+0.14% |
903,300 |
2024/5/27 |
4,200 |
4,200 |
4,105 |
4,159 |
-0.22% |
818,000 |
2024/5/24 |
4,151 |
4,192 |
4,150 |
4,168 |
-2.37% |
856,000 |
2024/5/23 |
4,263 |
4,295 |
4,224 |
4,269 |
+1.04% |
761,400 |
2024/5/22 |
4,200 |
4,254 |
4,174 |
4,225 |
+0.76% |
810,500 |
2024/5/21 |
4,195 |
4,224 |
4,158 |
4,193 |
+0.46% |
815,300 |
2024/5/20 |
4,143 |
4,228 |
4,118 |
4,174 |
+0.75% |
917,100 |
2024/5/17 |
4,260 |
4,273 |
4,115 |
4,143 |
-4.32% |
1,753,300 |
2024/5/16 |
4,262 |
4,371 |
4,255 |
4,330 |
+0.96% |
1,133,200 |
2024/5/15 |
4,254 |
4,364 |
4,200 |
4,289 |
-2.39% |
2,021,600 |
2024/5/14 |
4,260 |
4,394 |
4,247 |
4,394 |
+4.17% |
1,601,500 |
2024/5/13 |
4,220 |
4,230 |
4,170 |
4,218 |
-0.78% |
708,700 |
2024/5/10 |
4,287 |
4,300 |
4,234 |
4,251 |
+0.07% |
684,500 |
2024/5/9 |
4,219 |
4,284 |
4,213 |
4,248 |
+1.22% |
512,500 |
2024/5/8 |
4,258 |
4,258 |
4,187 |
4,197 |
-1.41% |
734,800 |
2024/5/7 |
4,208 |
4,262 |
4,195 |
4,257 |
+1.16% |
814,600 |
2024/5/2 |
4,144 |
4,211 |
4,096 |
4,208 |
+0.74% |
1,162,600 |
2024/5/1 |
4,157 |
4,203 |
4,140 |
4,177 |
-2.16% |
1,049,400 |
2024/4/30 |
4,232 |
4,273 |
4,207 |
4,269 |
+1.19% |
733,700 |
2024/4/26 |
4,177 |
4,237 |
4,141 |
4,219 |
+0.76% |
703,300 |
2024/4/25 |
4,245 |
4,252 |
4,177 |
4,187 |
-1.87% |
906,800 |
2024/4/24 |
4,227 |
4,278 |
4,215 |
4,267 |
+0.90% |
731,500 |
2024/4/23 |
4,225 |
4,257 |
4,207 |
4,229 |
+0.40% |
614,200 |
2024/4/22 |
4,177 |
4,213 |
4,158 |
4,212 |
+2.08% |
728,900 |
2024/4/19 |
4,123 |
4,159 |
4,104 |
4,126 |
-0.86% |
648,200 |
2024/4/18 |
4,149 |
4,200 |
4,140 |
4,162 |
+1.19% |
639,300 |
2024/4/17 |
4,251 |
4,251 |
4,107 |
4,113 |
-3.22% |
846,300 |
2024/4/16 |
4,243 |
4,254 |
4,192 |
4,250 |
+0.50% |
692,200 |
2024/4/15 |
4,240 |
4,269 |
4,178 |
4,229 |
-1.63% |
717,200 |
2024/4/12 |
4,282 |
4,349 |
4,273 |
4,299 |
+2.07% |
1,132,000 |
2024/4/11 |
4,226 |
4,226 |
4,185 |
4,212 |
+0.17% |
695,700 |
2024/4/10 |
4,158 |
4,225 |
4,151 |
4,205 |
+1.13% |
817,200 |
2024/4/9 |
4,100 |
4,179 |
4,098 |
4,158 |
+0.58% |
613,000 |
2024/4/8 |
4,134 |
4,175 |
4,125 |
4,134 |
-0.74% |
641,300 |
2024/4/5 |
4,148 |
4,184 |
4,126 |
4,165 |
-1.26% |
1,173,300 |
2024/4/4 |
4,260 |
4,273 |
4,209 |
4,218 |
+0.57% |
995,900 |
2024/4/3 |
4,210 |
4,220 |
4,135 |
4,194 |
-3.01% |
1,453,300 |
2024/4/2 |
4,307 |
4,359 |
4,268 |
4,324 |
+1.65% |
1,619,300 |
2024/4/1 |
4,241 |
4,325 |
4,231 |
4,254 |
+1.41% |
1,341,000 |
2024/3/29 |
4,161 |
4,235 |
4,159 |
4,195 |
+0.12% |
1,366,500 |
2024/3/28 |
4,212 |
4,250 |
4,159 |
4,190 |
-0.52% |
825,000 |
2024/3/27 |
4,158 |
4,248 |
4,155 |
4,212 |
+1.37% |
794,800 |
2024/3/26 |
4,202 |
4,206 |
4,110 |
4,155 |
-1.52% |
1,006,800 |
2024/3/25 |
4,260 |
4,282 |
4,216 |
4,219 |
-0.85% |
943,400 |
2024/3/22 |
4,224 |
4,258 |
4,205 |
4,255 |
+1.04% |
835,900 |
2024/3/21 |
4,213 |
4,233 |
4,180 |
4,211 |
+0.33% |
1,085,300 |
2024/3/19 |
4,153 |
4,213 |
4,153 |
4,197 |
+1.52% |
1,060,300 |
2024/3/18 |
4,083 |
4,216 |
4,072 |
4,134 |
+2.81% |
1,262,900 |
2024/3/15 |
3,990 |
4,053 |
3,958 |
4,021 |
-0.27% |
1,111,200 |
2024/3/14 |
4,002 |
4,053 |
3,990 |
4,032 |
+0.25% |
764,800 |
2024/3/13 |
4,069 |
4,088 |
4,002 |
4,022 |
-0.79% |
662,600 |
2024/3/12 |
4,065 |
4,067 |
3,995 |
4,054 |
+0.67% |
746,900 |
2024/3/11 |
4,036 |
4,074 |
3,977 |
4,027 |
-0.25% |
1,031,800 |
2024/3/8 |
4,050 |
4,083 |
4,001 |
4,037 |
+0.22% |
1,342,300 |
2024/3/7 |
3,993 |
4,032 |
3,969 |
4,028 |
+1.67% |
1,419,600 |
2024/3/6 |
3,935 |
3,997 |
3,894 |
3,962 |
+0.71% |
1,181,200 |
2024/3/5 |
4,041 |
4,044 |
3,932 |
3,934 |
-3.01% |
1,124,100 |
2024/3/4 |
4,125 |
4,140 |
4,033 |
4,056 |
-2.29% |
1,421,900 |
2024/3/1 |
4,129 |
4,162 |
4,095 |
4,151 |
+0.07% |
1,093,700 |
2024/2/29 |
4,210 |
4,227 |
4,116 |
4,148 |
-1.82% |
1,413,500 |
2024/2/28 |
4,225 |
4,279 |
4,208 |
4,225 |
-0.28% |
852,200 |
2024/2/27 |
4,213 |
4,237 |
4,202 |
4,237 |
-0.05% |
893,200 |
2024/2/26 |
4,248 |
4,300 |
4,222 |
4,239 |
+0.00% |
1,120,600 |
2024/2/22 |
4,316 |
4,324 |
4,216 |
4,239 |
-1.03% |
1,014,300 |
2024/2/21 |
4,354 |
4,382 |
4,256 |
4,283 |
-0.70% |
953,000 |
2024/2/20 |
4,301 |
4,344 |
4,291 |
4,313 |
+0.19% |
568,500 |
2024/2/19 |
4,344 |
4,386 |
4,285 |
4,305 |
-0.65% |
1,220,100 |
2024/2/16 |
4,196 |
4,345 |
4,183 |
4,333 |
+3.91% |
2,140,900 |
2024/2/15 |
4,055 |
4,245 |
4,034 |
4,170 |
+1.48% |
2,146,800 |
2024/2/14 |
4,159 |
4,171 |
4,063 |
4,109 |
-1.20% |
993,800 |
2024/2/13 |
4,097 |
4,246 |
4,086 |
4,159 |
+3.12% |
2,248,300 |
2024/2/9 |
3,938 |
4,058 |
3,938 |
4,033 |
+2.02% |
1,739,500 |
2024/2/8 |
3,938 |
3,966 |
3,904 |
3,953 |
-0.23% |
734,000 |
2024/2/7 |
3,970 |
3,982 |
3,945 |
3,962 |
-0.23% |
452,800 |
2024/2/6 |
3,965 |
3,990 |
3,950 |
3,971 |
-0.95% |
558,500 |
2024/2/5 |
3,934 |
4,012 |
3,934 |
4,009 |
+2.14% |
820,500 |
2024/2/2 |
3,921 |
3,987 |
3,912 |
3,925 |
+0.90% |
824,200 |
2024/2/1 |
3,890 |
3,901 |
3,860 |
3,890 |
-1.07% |
952,700 |
2024/1/31 |
3,900 |
3,932 |
3,878 |
3,932 |
-0.63% |
895,800 |
2024/1/30 |
3,975 |
4,009 |
3,952 |
3,957 |
-0.73% |
498,600 |
2024/1/29 |
3,989 |
4,002 |
3,967 |
3,986 |
+0.35% |
646,200 |
2024/1/26 |
3,950 |
3,993 |
3,930 |
3,972 |
+0.61% |
856,200 |
2024/1/25 |
3,923 |
3,962 |
3,919 |
3,948 |
+0.71% |
681,200 |
2024/1/24 |
3,931 |
3,933 |
3,894 |
3,920 |
-0.03% |
687,800 |
2024/1/23 |
3,950 |
3,959 |
3,909 |
3,921 |
-0.36% |
625,000 |
2024/1/22 |
3,947 |
3,947 |
3,904 |
3,935 |
+0.74% |
619,700 |
2024/1/19 |
3,911 |
3,919 |
3,887 |
3,906 |
+0.44% |
955,800 |
2024/1/18 |
3,893 |
3,936 |
3,880 |
3,889 |
-0.56% |
786,800 |
2024/1/17 |
3,930 |
3,980 |
3,911 |
3,911 |
-0.03% |
943,200 |
2024/1/16 |
3,941 |
3,956 |
3,901 |
3,912 |
-0.86% |
712,200 |
2024/1/15 |
3,949 |
3,962 |
3,934 |
3,946 |
-0.08% |
612,100 |
2024/1/12 |
3,980 |
3,980 |
3,914 |
3,949 |
+0.89% |
1,348,500 |
2024/1/11 |
3,889 |
3,930 |
3,872 |
3,914 |
+1.11% |
1,133,100 |
2024/1/10 |
3,833 |
3,886 |
3,826 |
3,871 |
+1.36% |
1,304,200 |
2024/1/9 |
3,721 |
3,823 |
3,721 |
3,819 |
+2.66% |
1,349,700 |
2024/1/5 |
3,704 |
3,766 |
3,699 |
3,720 |
+0.43% |
1,493,400 |
2024/1/4 |
3,639 |
3,704 |
3,596 |
3,704 |
+2.38% |
1,279,600 |
2023/12/29 |
3,595 |
3,626 |
3,589 |
3,618 |
+0.72% |
835,500 |
|