日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,050 |
3,067 |
3,027 |
3,029 |
-1.91% |
375,500 |
2024/7/25 |
3,078 |
3,125 |
3,063 |
3,088 |
-1.06% |
559,300 |
2024/7/24 |
3,132 |
3,155 |
3,106 |
3,121 |
-1.01% |
410,500 |
2024/7/23 |
3,154 |
3,171 |
3,137 |
3,153 |
+0.41% |
224,100 |
2024/7/22 |
3,160 |
3,162 |
3,125 |
3,140 |
-0.73% |
243,500 |
2024/7/19 |
3,170 |
3,181 |
3,150 |
3,163 |
-0.47% |
220,700 |
2024/7/18 |
3,169 |
3,205 |
3,162 |
3,178 |
-0.56% |
182,000 |
2024/7/17 |
3,280 |
3,280 |
3,184 |
3,196 |
-1.81% |
426,500 |
2024/7/16 |
3,245 |
3,282 |
3,234 |
3,255 |
+0.77% |
300,100 |
2024/7/12 |
3,227 |
3,251 |
3,208 |
3,230 |
-1.04% |
272,900 |
2024/7/11 |
3,250 |
3,299 |
3,241 |
3,264 |
+0.99% |
603,800 |
2024/7/10 |
3,222 |
3,235 |
3,197 |
3,232 |
+0.31% |
461,000 |
2024/7/9 |
3,200 |
3,231 |
3,194 |
3,222 |
+0.69% |
313,200 |
2024/7/8 |
3,200 |
3,215 |
3,162 |
3,200 |
+0.44% |
343,100 |
2024/7/5 |
3,244 |
3,259 |
3,183 |
3,186 |
-1.79% |
417,900 |
2024/7/4 |
3,248 |
3,255 |
3,211 |
3,244 |
+0.46% |
369,200 |
2024/7/3 |
3,203 |
3,230 |
3,187 |
3,229 |
+0.47% |
378,900 |
2024/7/2 |
3,190 |
3,238 |
3,188 |
3,214 |
+0.37% |
501,100 |
2024/7/1 |
3,219 |
3,232 |
3,195 |
3,202 |
-0.03% |
432,500 |
2024/6/28 |
3,266 |
3,277 |
3,202 |
3,203 |
-2.35% |
755,600 |
2024/6/27 |
3,279 |
3,303 |
3,264 |
3,280 |
-0.55% |
420,300 |
2024/6/26 |
3,270 |
3,312 |
3,259 |
3,298 |
+0.92% |
400,600 |
2024/6/25 |
3,261 |
3,283 |
3,238 |
3,268 |
+0.34% |
295,900 |
2024/6/24 |
3,290 |
3,304 |
3,251 |
3,257 |
-0.61% |
287,300 |
2024/6/21 |
3,311 |
3,344 |
3,268 |
3,277 |
-0.18% |
382,800 |
2024/6/20 |
3,300 |
3,300 |
3,242 |
3,283 |
-0.55% |
276,500 |
2024/6/19 |
3,329 |
3,358 |
3,270 |
3,301 |
-1.23% |
463,700 |
2024/6/18 |
3,376 |
3,384 |
3,333 |
3,342 |
-0.24% |
428,900 |
2024/6/17 |
3,404 |
3,422 |
3,346 |
3,350 |
-2.84% |
524,600 |
2024/6/14 |
3,348 |
3,448 |
3,348 |
3,448 |
+3.39% |
624,100 |
2024/6/13 |
3,398 |
3,398 |
3,326 |
3,335 |
-2.03% |
667,600 |
2024/6/12 |
3,406 |
3,412 |
3,372 |
3,404 |
+0.38% |
433,900 |
2024/6/11 |
3,400 |
3,476 |
3,384 |
3,391 |
+2.54% |
1,056,700 |
2024/6/10 |
3,270 |
3,307 |
3,244 |
3,307 |
+1.57% |
424,800 |
2024/6/7 |
3,312 |
3,325 |
3,250 |
3,256 |
-1.66% |
375,400 |
2024/6/6 |
3,331 |
3,337 |
3,286 |
3,311 |
+0.58% |
425,100 |
2024/6/5 |
3,363 |
3,379 |
3,285 |
3,292 |
-2.89% |
766,300 |
2024/6/4 |
3,406 |
3,421 |
3,370 |
3,390 |
-0.03% |
790,300 |
2024/6/3 |
3,351 |
3,401 |
3,351 |
3,391 |
+1.28% |
659,100 |
2024/5/31 |
3,300 |
3,353 |
3,276 |
3,348 |
+2.57% |
1,155,800 |
2024/5/30 |
3,197 |
3,292 |
3,179 |
3,264 |
+0.90% |
737,300 |
2024/5/29 |
3,242 |
3,265 |
3,222 |
3,235 |
+0.81% |
619,700 |
2024/5/28 |
3,189 |
3,227 |
3,182 |
3,209 |
+1.10% |
475,000 |
2024/5/27 |
3,100 |
3,182 |
3,100 |
3,174 |
+2.52% |
577,800 |
2024/5/24 |
3,084 |
3,116 |
3,072 |
3,096 |
+0.16% |
748,500 |
2024/5/23 |
3,080 |
3,091 |
3,028 |
3,091 |
+0.52% |
471,000 |
2024/5/22 |
3,120 |
3,162 |
3,075 |
3,075 |
-0.13% |
598,100 |
2024/5/21 |
3,000 |
3,099 |
2,979.5 |
3,079 |
+1.42% |
705,100 |
2024/5/20 |
3,010 |
3,043 |
3,010 |
3,036 |
+1.00% |
566,200 |
2024/5/17 |
2,941.5 |
3,007 |
2,929 |
3,006 |
+1.90% |
795,600 |
2024/5/16 |
3,002 |
3,002 |
2,941.5 |
2,950 |
-1.17% |
593,600 |
2024/5/15 |
3,015 |
3,018 |
2,976.5 |
2,985 |
-1.91% |
389,300 |
2024/5/14 |
3,058 |
3,075 |
3,004 |
3,043 |
-1.30% |
358,800 |
2024/5/13 |
3,078 |
3,116 |
3,071 |
3,083 |
+0.95% |
453,600 |
2024/5/10 |
3,050 |
3,091 |
3,035 |
3,054 |
+0.23% |
547,000 |
2024/5/9 |
3,004 |
3,058 |
2,998.5 |
3,047 |
+1.43% |
612,200 |
2024/5/8 |
3,022 |
3,038 |
2,974.5 |
3,004 |
-0.60% |
416,400 |
2024/5/7 |
3,017 |
3,024 |
2,989 |
3,022 |
-0.59% |
501,500 |
2024/5/2 |
3,027 |
3,050 |
2,999.5 |
3,040 |
+0.07% |
523,400 |
2024/5/1 |
3,034 |
3,075 |
3,002 |
3,038 |
+0.83% |
521,400 |
2024/4/30 |
2,980 |
3,052 |
2,961 |
3,013 |
+0.63% |
1,011,900 |
2024/4/26 |
3,042 |
3,057 |
2,959 |
2,994 |
-1.84% |
1,432,800 |
2024/4/25 |
3,015 |
3,075 |
3,002 |
3,050 |
-2.24% |
1,607,600 |
2024/4/24 |
3,064 |
3,215 |
3,000 |
3,120 |
+1.10% |
2,113,000 |
2024/4/23 |
3,056 |
3,118 |
3,055 |
3,086 |
+1.28% |
919,500 |
2024/4/22 |
3,031 |
3,096 |
3,015 |
3,047 |
+0.63% |
853,100 |
2024/4/19 |
3,026 |
3,051 |
2,967 |
3,028 |
+1.08% |
1,037,400 |
2024/4/18 |
2,989.5 |
3,058 |
2,975 |
2,995.5 |
+0.20% |
886,300 |
2024/4/17 |
3,028 |
3,047 |
2,950 |
2,989.5 |
-0.81% |
631,200 |
2024/4/16 |
3,050 |
3,073 |
3,014 |
3,014 |
-1.60% |
991,000 |
2024/4/15 |
3,008 |
3,092 |
2,990 |
3,063 |
+1.29% |
728,100 |
2024/4/12 |
2,995 |
3,065 |
2,989.5 |
3,024 |
+1.34% |
1,091,200 |
2024/4/11 |
2,809 |
2,996 |
2,805 |
2,984 |
+5.50% |
2,196,700 |
2024/4/10 |
2,695 |
2,850 |
2,694.5 |
2,828.5 |
+5.90% |
1,091,800 |
2024/4/9 |
2,660 |
2,689 |
2,659.5 |
2,671 |
+0.53% |
408,600 |
2024/4/8 |
2,639.5 |
2,689 |
2,636 |
2,657 |
+1.43% |
422,600 |
2024/4/5 |
2,563 |
2,631 |
2,551 |
2,619.5 |
+0.29% |
458,900 |
2024/4/4 |
2,621 |
2,631.5 |
2,598 |
2,612 |
+0.46% |
339,900 |
2024/4/3 |
2,601 |
2,619 |
2,589 |
2,600 |
-1.38% |
369,900 |
2024/4/2 |
2,650 |
2,654.5 |
2,615 |
2,636.5 |
-1.38% |
247,500 |
2024/4/1 |
2,696 |
2,713 |
2,658 |
2,673.5 |
-0.83% |
246,100 |
2024/3/29 |
2,650 |
2,701.5 |
2,638.5 |
2,696 |
+2.55% |
348,000 |
2024/3/28 |
2,670 |
2,680 |
2,613 |
2,629 |
-3.01% |
492,500 |
2024/3/27 |
2,720 |
2,731 |
2,704.5 |
2,710.5 |
+0.15% |
566,900 |
2024/3/26 |
2,722 |
2,729 |
2,703 |
2,706.5 |
-1.29% |
392,700 |
2024/3/25 |
2,764 |
2,785 |
2,736 |
2,742 |
-0.67% |
376,600 |
2024/3/22 |
2,794 |
2,799 |
2,743.5 |
2,760.5 |
-0.83% |
657,800 |
2024/3/21 |
2,745 |
2,794 |
2,745 |
2,783.5 |
+1.64% |
1,158,800 |
2024/3/19 |
2,753.5 |
2,772 |
2,719.5 |
2,738.5 |
-0.60% |
695,700 |
2024/3/18 |
2,700.5 |
2,784.5 |
2,700.5 |
2,755 |
+3.34% |
678,100 |
2024/3/15 |
2,650 |
2,693 |
2,645 |
2,666 |
+0.60% |
618,200 |
2024/3/14 |
2,650 |
2,677.5 |
2,634 |
2,650 |
+0.00% |
535,700 |
2024/3/13 |
2,675.5 |
2,684 |
2,629.5 |
2,650 |
-0.69% |
252,600 |
2024/3/12 |
2,650 |
2,670.5 |
2,608 |
2,668.5 |
-0.96% |
418,800 |
2024/3/11 |
2,749 |
2,763 |
2,624 |
2,694.5 |
-3.06% |
508,700 |
2024/3/8 |
2,727 |
2,804 |
2,702.5 |
2,779.5 |
+2.87% |
1,180,300 |
2024/3/7 |
2,596.5 |
2,722 |
2,582 |
2,702 |
+5.14% |
972,300 |
2024/3/6 |
2,568 |
2,593.5 |
2,550 |
2,570 |
-0.25% |
498,200 |
2024/3/5 |
2,549.5 |
2,591.5 |
2,541.5 |
2,576.5 |
+1.04% |
535,900 |
2024/3/4 |
2,550 |
2,570.5 |
2,532 |
2,550 |
-0.29% |
397,600 |
2024/3/1 |
2,541 |
2,572 |
2,529 |
2,557.5 |
+0.20% |
439,400 |
2024/2/29 |
2,557 |
2,563.5 |
2,520 |
2,552.5 |
+0.10% |
667,900 |
2024/2/28 |
2,595.5 |
2,612.5 |
2,540 |
2,550 |
-1.16% |
547,200 |
2024/2/27 |
2,610 |
2,627.5 |
2,571.5 |
2,580 |
-1.68% |
434,100 |
2024/2/26 |
2,647 |
2,686.5 |
2,617 |
2,624 |
+0.06% |
578,900 |
2024/2/22 |
2,620 |
2,623.5 |
2,601 |
2,622.5 |
+0.10% |
350,600 |
2024/2/21 |
2,620.5 |
2,631 |
2,600.5 |
2,620 |
+0.00% |
299,700 |
2024/2/20 |
2,650 |
2,662.5 |
2,610 |
2,620 |
-1.13% |
474,300 |
2024/2/19 |
2,620 |
2,653 |
2,608 |
2,650 |
+1.15% |
406,900 |
2024/2/16 |
2,638.5 |
2,639 |
2,611 |
2,620 |
+0.00% |
458,000 |
2024/2/15 |
2,620 |
2,625 |
2,579.5 |
2,620 |
+0.21% |
342,000 |
2024/2/14 |
2,620 |
2,632 |
2,583.5 |
2,614.5 |
-0.53% |
404,400 |
2024/2/13 |
2,620 |
2,628.5 |
2,580.5 |
2,628.5 |
+1.00% |
398,100 |
2024/2/9 |
2,600 |
2,616 |
2,580 |
2,602.5 |
-0.46% |
305,500 |
2024/2/8 |
2,650 |
2,658 |
2,608.5 |
2,614.5 |
-1.88% |
440,200 |
2024/2/7 |
2,603.5 |
2,674.5 |
2,603 |
2,664.5 |
+2.32% |
769,400 |
2024/2/6 |
2,562 |
2,622.5 |
2,561 |
2,604 |
+0.46% |
565,100 |
2024/2/5 |
2,620 |
2,620 |
2,559 |
2,592 |
-1.82% |
707,800 |
2024/2/2 |
2,639 |
2,675 |
2,615 |
2,640 |
+0.19% |
982,600 |
2024/2/1 |
2,866.5 |
2,899.5 |
2,628 |
2,635 |
+6.83% |
2,634,500 |
2024/1/31 |
2,433.5 |
2,466.5 |
2,427.5 |
2,466.5 |
-0.22% |
842,600 |
2024/1/30 |
2,460 |
2,484 |
2,450.5 |
2,472 |
+0.80% |
569,100 |
2024/1/29 |
2,416.5 |
2,459.5 |
2,416.5 |
2,452.5 |
+1.81% |
370,100 |
|