日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,610 |
3,760 |
3,610 |
3,715 |
+2.20% |
96,900 |
2024/7/25 |
3,530 |
3,675 |
3,530 |
3,635 |
+0.97% |
139,800 |
2024/7/24 |
3,680 |
3,705 |
3,600 |
3,600 |
-1.77% |
125,000 |
2024/7/23 |
3,690 |
3,740 |
3,630 |
3,665 |
+0.00% |
107,200 |
2024/7/22 |
3,875 |
3,875 |
3,625 |
3,665 |
-5.91% |
246,200 |
2024/7/19 |
3,905 |
3,935 |
3,855 |
3,895 |
+0.26% |
64,600 |
2024/7/18 |
3,930 |
3,930 |
3,820 |
3,885 |
-1.89% |
95,100 |
2024/7/17 |
3,895 |
4,030 |
3,865 |
3,960 |
+3.53% |
180,300 |
2024/7/16 |
3,980 |
3,985 |
3,810 |
3,825 |
-1.03% |
113,400 |
2024/7/12 |
3,750 |
3,945 |
3,745 |
3,865 |
+3.20% |
165,700 |
2024/7/11 |
3,800 |
3,800 |
3,665 |
3,745 |
-1.45% |
128,100 |
2024/7/10 |
3,800 |
3,945 |
3,765 |
3,800 |
+1.88% |
187,200 |
2024/7/9 |
3,775 |
3,780 |
3,710 |
3,730 |
-1.45% |
89,800 |
2024/7/8 |
3,870 |
3,960 |
3,755 |
3,785 |
-1.56% |
144,000 |
2024/7/5 |
3,895 |
3,960 |
3,830 |
3,845 |
-1.28% |
120,200 |
2024/7/4 |
3,940 |
3,975 |
3,860 |
3,895 |
+0.13% |
114,400 |
2024/7/3 |
3,920 |
4,015 |
3,850 |
3,890 |
-1.52% |
189,300 |
2024/7/2 |
3,990 |
4,020 |
3,915 |
3,950 |
-0.88% |
108,900 |
2024/7/1 |
4,270 |
4,310 |
3,975 |
3,985 |
-6.78% |
272,400 |
2024/6/28 |
4,110 |
4,340 |
4,075 |
4,275 |
+5.69% |
233,000 |
2024/6/27 |
4,075 |
4,220 |
4,045 |
4,045 |
-0.74% |
111,300 |
2024/6/26 |
4,180 |
4,215 |
4,055 |
4,075 |
-1.93% |
104,800 |
2024/6/25 |
4,265 |
4,270 |
4,100 |
4,155 |
-1.54% |
168,100 |
2024/6/24 |
4,230 |
4,405 |
4,205 |
4,220 |
-2.76% |
127,700 |
2024/6/21 |
4,405 |
4,455 |
4,290 |
4,340 |
-1.36% |
223,800 |
2024/6/20 |
4,130 |
4,410 |
3,950 |
4,400 |
+7.32% |
500,900 |
2024/6/19 |
4,020 |
4,215 |
4,000 |
4,100 |
+1.99% |
384,000 |
2024/6/18 |
3,760 |
4,270 |
3,760 |
4,020 |
+9.09% |
873,500 |
2024/6/17 |
3,775 |
3,900 |
3,625 |
3,685 |
+2.93% |
358,700 |
2024/6/14 |
3,475 |
3,650 |
3,440 |
3,580 |
+0.99% |
146,200 |
2024/6/13 |
3,470 |
3,670 |
3,450 |
3,545 |
+4.26% |
176,600 |
2024/6/12 |
3,395 |
3,450 |
3,350 |
3,400 |
-0.15% |
102,200 |
2024/6/11 |
3,500 |
3,500 |
3,385 |
3,405 |
-2.16% |
142,200 |
2024/6/10 |
3,520 |
3,580 |
3,460 |
3,480 |
-1.14% |
122,200 |
2024/6/7 |
3,510 |
3,650 |
3,495 |
3,520 |
+0.28% |
134,400 |
2024/6/6 |
3,505 |
3,515 |
3,405 |
3,510 |
+1.89% |
145,700 |
2024/6/5 |
3,740 |
3,750 |
3,435 |
3,445 |
-7.27% |
244,400 |
2024/6/4 |
3,570 |
3,730 |
3,500 |
3,715 |
+4.94% |
148,200 |
2024/6/3 |
3,615 |
3,620 |
3,540 |
3,540 |
-1.80% |
81,000 |
2024/5/31 |
3,520 |
3,685 |
3,520 |
3,605 |
+1.98% |
202,600 |
2024/5/30 |
3,350 |
3,625 |
3,330 |
3,535 |
+3.36% |
218,100 |
2024/5/29 |
3,540 |
3,550 |
3,375 |
3,420 |
-3.66% |
127,000 |
2024/5/28 |
3,550 |
3,675 |
3,520 |
3,550 |
+1.00% |
182,700 |
2024/5/27 |
3,335 |
3,525 |
3,310 |
3,515 |
+6.35% |
201,000 |
2024/5/24 |
3,475 |
3,500 |
3,300 |
3,305 |
-6.64% |
290,800 |
2024/5/23 |
3,550 |
3,565 |
3,455 |
3,540 |
+2.02% |
141,000 |
2024/5/22 |
3,530 |
3,545 |
3,410 |
3,470 |
-1.70% |
175,300 |
2024/5/21 |
3,650 |
3,730 |
3,510 |
3,530 |
-1.94% |
280,900 |
2024/5/20 |
3,275 |
3,600 |
3,275 |
3,600 |
+10.94% |
547,800 |
2024/5/17 |
3,325 |
3,405 |
3,175 |
3,245 |
-3.13% |
922,600 |
2024/5/16 |
3,450 |
3,560 |
3,145 |
3,350 |
-0.59% |
903,800 |
2024/5/15 |
3,640 |
3,640 |
3,290 |
3,370 |
-15.54% |
1,554,100 |
2024/5/14 |
4,025 |
4,045 |
3,930 |
3,990 |
+0.38% |
380,400 |
2024/5/13 |
3,735 |
3,975 |
3,735 |
3,975 |
+4.47% |
230,500 |
2024/5/10 |
3,675 |
3,805 |
3,600 |
3,805 |
+2.56% |
307,700 |
2024/5/9 |
3,920 |
3,920 |
3,675 |
3,710 |
-5.84% |
328,000 |
2024/5/8 |
4,005 |
4,015 |
3,900 |
3,940 |
-2.35% |
204,400 |
2024/5/7 |
4,000 |
4,115 |
3,980 |
4,035 |
+4.40% |
258,700 |
2024/5/2 |
3,815 |
3,910 |
3,800 |
3,865 |
+1.05% |
139,700 |
2024/5/1 |
3,855 |
3,905 |
3,785 |
3,825 |
-1.92% |
168,000 |
2024/4/30 |
4,030 |
4,030 |
3,825 |
3,900 |
-0.76% |
321,200 |
2024/4/26 |
3,750 |
4,015 |
3,750 |
3,930 |
+8.26% |
485,200 |
2024/4/25 |
3,825 |
3,840 |
3,625 |
3,630 |
-6.80% |
405,400 |
2024/4/24 |
3,845 |
3,915 |
3,785 |
3,895 |
+1.83% |
221,500 |
2024/4/23 |
3,935 |
3,970 |
3,825 |
3,825 |
+0.00% |
227,100 |
2024/4/22 |
4,020 |
4,020 |
3,725 |
3,825 |
-3.65% |
352,500 |
2024/4/19 |
4,085 |
4,220 |
3,890 |
3,970 |
-3.64% |
383,200 |
2024/4/18 |
4,150 |
4,220 |
4,065 |
4,120 |
-0.36% |
282,100 |
2024/4/17 |
4,460 |
4,480 |
4,105 |
4,135 |
-6.55% |
354,000 |
2024/4/16 |
4,690 |
4,710 |
4,385 |
4,425 |
-8.39% |
301,400 |
2024/4/15 |
4,745 |
4,905 |
4,740 |
4,830 |
+0.31% |
82,100 |
2024/4/12 |
4,850 |
4,905 |
4,735 |
4,815 |
-0.31% |
129,400 |
2024/4/11 |
4,955 |
5,090 |
4,735 |
4,830 |
-3.01% |
192,400 |
2024/4/10 |
4,950 |
5,130 |
4,900 |
4,980 |
+0.91% |
175,100 |
2024/4/9 |
4,960 |
5,000 |
4,835 |
4,935 |
-4.36% |
276,600 |
2024/4/8 |
5,000 |
5,230 |
4,950 |
5,160 |
+5.31% |
183,400 |
2024/4/5 |
5,000 |
5,070 |
4,845 |
4,900 |
-5.04% |
242,800 |
2024/4/4 |
5,210 |
5,310 |
5,100 |
5,160 |
-0.77% |
123,600 |
2024/4/3 |
5,160 |
5,340 |
5,050 |
5,200 |
-1.14% |
149,700 |
2024/4/2 |
5,430 |
5,570 |
5,200 |
5,260 |
-3.31% |
172,100 |
2024/4/1 |
5,590 |
5,660 |
5,400 |
5,440 |
-6.04% |
229,900 |
2024/3/29 |
5,780 |
5,920 |
5,630 |
5,790 |
+5.08% |
271,700 |
2024/3/28 |
5,810 |
5,840 |
5,480 |
5,510 |
-5.65% |
324,600 |
2024/3/27 |
5,620 |
5,920 |
5,500 |
5,840 |
+2.10% |
557,600 |
2024/3/26 |
5,330 |
5,850 |
5,190 |
5,720 |
+8.95% |
595,100 |
2024/3/25 |
5,570 |
5,700 |
5,230 |
5,250 |
-7.41% |
653,100 |
2024/3/22 |
4,995 |
5,670 |
4,950 |
5,670 |
+14.08% |
713,300 |
2024/3/21 |
4,700 |
4,980 |
4,685 |
4,970 |
+6.20% |
341,700 |
2024/3/19 |
4,500 |
4,680 |
4,375 |
4,680 |
+1.85% |
279,800 |
2024/3/18 |
4,375 |
4,700 |
4,370 |
4,595 |
+8.50% |
372,100 |
2024/3/15 |
4,460 |
4,490 |
4,180 |
4,235 |
-7.33% |
380,500 |
2024/3/14 |
4,210 |
4,620 |
4,125 |
4,570 |
+8.68% |
343,200 |
2024/3/13 |
4,195 |
4,250 |
4,150 |
4,205 |
+0.00% |
183,000 |
2024/3/12 |
3,905 |
4,235 |
3,890 |
4,205 |
+7.54% |
333,300 |
2024/3/11 |
3,875 |
4,010 |
3,850 |
3,910 |
-1.51% |
276,100 |
2024/3/8 |
3,990 |
4,110 |
3,910 |
3,970 |
-1.85% |
303,400 |
2024/3/7 |
4,020 |
4,165 |
3,975 |
4,045 |
-0.49% |
214,100 |
2024/3/6 |
3,910 |
4,135 |
3,820 |
4,065 |
+2.14% |
295,800 |
2024/3/5 |
3,965 |
4,115 |
3,950 |
3,980 |
+0.13% |
315,200 |
2024/3/4 |
4,040 |
4,060 |
3,935 |
3,975 |
-0.50% |
243,700 |
2024/3/1 |
4,130 |
4,165 |
3,945 |
3,995 |
-3.39% |
533,000 |
2024/2/29 |
4,400 |
4,450 |
4,135 |
4,135 |
-6.34% |
313,600 |
2024/2/28 |
4,330 |
4,420 |
4,185 |
4,415 |
+3.15% |
275,100 |
2024/2/27 |
4,380 |
4,380 |
4,175 |
4,280 |
-2.73% |
275,300 |
2024/2/26 |
4,585 |
4,680 |
4,380 |
4,400 |
-4.14% |
345,100 |
2024/2/22 |
4,190 |
4,635 |
4,165 |
4,590 |
+11.14% |
518,600 |
2024/2/21 |
4,370 |
4,440 |
4,070 |
4,130 |
-5.49% |
575,800 |
2024/2/20 |
4,095 |
4,455 |
4,035 |
4,370 |
+9.11% |
891,700 |
2024/2/19 |
3,985 |
4,025 |
3,715 |
4,005 |
-0.25% |
808,300 |
2024/2/16 |
4,300 |
4,495 |
4,000 |
4,015 |
-5.75% |
623,600 |
2024/2/15 |
4,910 |
4,910 |
4,040 |
4,260 |
-5.12% |
1,063,000 |
2024/2/14 |
4,445 |
4,510 |
4,315 |
4,490 |
+0.67% |
383,100 |
2024/2/13 |
4,405 |
4,500 |
4,375 |
4,460 |
+4.57% |
388,200 |
2024/2/9 |
4,125 |
4,350 |
4,115 |
4,265 |
+4.92% |
237,900 |
2024/2/8 |
3,950 |
4,115 |
3,850 |
4,065 |
+2.65% |
180,400 |
2024/2/7 |
4,060 |
4,095 |
3,960 |
3,960 |
-2.58% |
130,400 |
2024/2/6 |
4,020 |
4,100 |
3,910 |
4,065 |
+0.37% |
171,400 |
2024/2/5 |
4,120 |
4,120 |
4,005 |
4,050 |
-1.70% |
114,900 |
2024/2/2 |
4,195 |
4,195 |
4,075 |
4,120 |
-1.08% |
112,800 |
2024/2/1 |
4,110 |
4,265 |
4,075 |
4,165 |
+1.09% |
174,800 |
2024/1/31 |
4,090 |
4,150 |
3,980 |
4,120 |
+0.86% |
132,900 |
2024/1/30 |
4,040 |
4,140 |
3,960 |
4,085 |
+0.99% |
162,700 |
2024/1/29 |
4,200 |
4,215 |
4,025 |
4,045 |
-3.00% |
171,000 |
|