日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,020 |
3,045 |
3,015 |
3,015 |
-0.17% |
3,300 |
2024/7/25 |
3,060 |
3,060 |
3,015 |
3,020 |
-0.33% |
10,100 |
2024/7/24 |
3,050 |
3,075 |
3,030 |
3,030 |
-0.49% |
5,400 |
2024/7/23 |
3,065 |
3,080 |
3,040 |
3,045 |
-0.65% |
2,800 |
2024/7/22 |
3,060 |
3,070 |
3,050 |
3,065 |
+0.16% |
4,600 |
2024/7/19 |
3,070 |
3,085 |
3,050 |
3,060 |
-0.81% |
4,600 |
2024/7/18 |
3,085 |
3,110 |
3,055 |
3,085 |
-0.16% |
5,300 |
2024/7/17 |
3,060 |
3,090 |
3,055 |
3,090 |
+0.65% |
4,700 |
2024/7/16 |
3,080 |
3,080 |
3,065 |
3,070 |
-0.49% |
4,200 |
2024/7/12 |
3,045 |
3,085 |
3,045 |
3,085 |
+1.31% |
4,300 |
2024/7/11 |
3,055 |
3,055 |
3,015 |
3,045 |
+1.00% |
7,100 |
2024/7/10 |
3,045 |
3,045 |
3,005 |
3,015 |
-0.99% |
12,100 |
2024/7/9 |
3,105 |
3,115 |
3,045 |
3,045 |
-1.14% |
9,000 |
2024/7/8 |
3,140 |
3,140 |
3,075 |
3,080 |
-1.91% |
9,000 |
2024/7/5 |
3,175 |
3,175 |
3,135 |
3,140 |
-1.10% |
4,400 |
2024/7/4 |
3,165 |
3,175 |
3,145 |
3,175 |
+0.47% |
4,100 |
2024/7/3 |
3,165 |
3,165 |
3,150 |
3,160 |
-0.16% |
5,700 |
2024/7/2 |
3,140 |
3,165 |
3,135 |
3,165 |
+1.12% |
11,100 |
2024/7/1 |
3,125 |
3,130 |
3,100 |
3,130 |
+0.16% |
5,600 |
2024/6/28 |
3,140 |
3,140 |
3,100 |
3,125 |
-0.32% |
6,200 |
2024/6/27 |
3,135 |
3,135 |
3,100 |
3,135 |
-0.16% |
8,800 |
2024/6/26 |
3,145 |
3,145 |
3,085 |
3,140 |
+0.32% |
9,000 |
2024/6/25 |
3,080 |
3,130 |
3,075 |
3,130 |
+1.62% |
14,400 |
2024/6/24 |
3,065 |
3,080 |
3,050 |
3,080 |
+1.65% |
8,100 |
2024/6/21 |
3,055 |
3,065 |
3,030 |
3,030 |
-0.82% |
6,200 |
2024/6/20 |
3,050 |
3,055 |
3,020 |
3,055 |
+0.00% |
4,300 |
2024/6/19 |
3,030 |
3,065 |
3,030 |
3,055 |
+0.83% |
3,000 |
2024/6/18 |
3,050 |
3,070 |
3,030 |
3,030 |
-0.33% |
3,200 |
2024/6/17 |
3,060 |
3,060 |
3,005 |
3,040 |
-0.33% |
9,100 |
2024/6/14 |
3,025 |
3,080 |
3,025 |
3,050 |
+0.49% |
10,700 |
2024/6/13 |
3,105 |
3,115 |
3,010 |
3,035 |
-2.25% |
6,300 |
2024/6/12 |
3,140 |
3,155 |
3,100 |
3,105 |
-0.64% |
6,100 |
2024/6/11 |
3,110 |
3,125 |
3,110 |
3,125 |
+0.81% |
5,100 |
2024/6/10 |
3,060 |
3,100 |
3,045 |
3,100 |
+2.14% |
9,800 |
2024/6/7 |
3,060 |
3,065 |
3,030 |
3,035 |
-0.65% |
3,800 |
2024/6/6 |
3,040 |
3,060 |
3,020 |
3,055 |
+0.49% |
4,600 |
2024/6/5 |
3,040 |
3,050 |
3,020 |
3,040 |
-0.33% |
4,400 |
2024/6/4 |
3,040 |
3,065 |
3,030 |
3,050 |
+0.66% |
6,000 |
2024/6/3 |
2,996 |
3,030 |
2,995 |
3,030 |
+0.33% |
4,400 |
2024/5/31 |
3,000 |
3,020 |
2,993 |
3,020 |
+0.67% |
12,300 |
2024/5/30 |
2,960 |
3,000 |
2,958 |
3,000 |
+1.18% |
7,000 |
2024/5/29 |
3,015 |
3,015 |
2,965 |
2,965 |
-1.17% |
11,100 |
2024/5/28 |
3,025 |
3,025 |
3,000 |
3,000 |
-0.66% |
3,200 |
2024/5/27 |
3,035 |
3,035 |
3,020 |
3,020 |
+0.00% |
3,000 |
2024/5/24 |
3,040 |
3,045 |
3,015 |
3,020 |
-0.33% |
5,000 |
2024/5/23 |
3,040 |
3,040 |
3,005 |
3,030 |
+0.00% |
4,900 |
2024/5/22 |
3,025 |
3,030 |
3,010 |
3,030 |
+0.66% |
4,800 |
2024/5/21 |
3,045 |
3,045 |
3,010 |
3,010 |
-0.33% |
2,700 |
2024/5/20 |
3,050 |
3,055 |
3,020 |
3,020 |
-0.66% |
5,800 |
2024/5/17 |
2,985 |
3,040 |
2,975 |
3,040 |
+1.67% |
8,400 |
2024/5/16 |
3,015 |
3,015 |
2,975 |
2,990 |
-0.66% |
13,700 |
2024/5/15 |
3,075 |
3,075 |
3,010 |
3,010 |
-1.63% |
6,000 |
2024/5/14 |
3,040 |
3,060 |
3,020 |
3,060 |
+1.32% |
6,500 |
2024/5/13 |
3,030 |
3,030 |
3,010 |
3,020 |
-0.82% |
5,800 |
2024/5/10 |
3,030 |
3,065 |
3,030 |
3,045 |
+0.66% |
4,400 |
2024/5/9 |
3,075 |
3,150 |
3,005 |
3,025 |
-1.63% |
25,900 |
2024/5/8 |
3,120 |
3,130 |
3,075 |
3,075 |
-1.13% |
5,100 |
2024/5/7 |
3,105 |
3,125 |
3,100 |
3,110 |
+0.32% |
2,900 |
2024/5/2 |
3,110 |
3,125 |
3,095 |
3,100 |
-0.32% |
6,000 |
2024/5/1 |
3,110 |
3,110 |
3,080 |
3,110 |
-0.16% |
2,500 |
2024/4/30 |
3,055 |
3,125 |
3,045 |
3,115 |
+2.47% |
9,200 |
2024/4/26 |
3,050 |
3,090 |
3,035 |
3,040 |
+0.00% |
9,200 |
2024/4/25 |
3,070 |
3,070 |
3,035 |
3,040 |
-0.16% |
5,000 |
2024/4/24 |
3,030 |
3,065 |
3,025 |
3,045 |
+0.33% |
5,000 |
2024/4/23 |
3,025 |
3,035 |
3,005 |
3,035 |
+0.66% |
2,900 |
2024/4/22 |
3,000 |
3,035 |
3,000 |
3,015 |
+0.50% |
5,200 |
2024/4/19 |
3,040 |
3,040 |
2,955 |
3,000 |
-1.48% |
17,100 |
2024/4/18 |
3,020 |
3,080 |
3,020 |
3,045 |
+1.50% |
4,300 |
2024/4/17 |
3,045 |
3,055 |
3,000 |
3,000 |
-1.80% |
9,700 |
2024/4/16 |
3,070 |
3,075 |
3,035 |
3,055 |
-1.29% |
12,500 |
2024/4/15 |
3,110 |
3,110 |
3,085 |
3,095 |
-0.80% |
3,600 |
2024/4/12 |
3,130 |
3,145 |
3,120 |
3,120 |
-0.64% |
6,000 |
2024/4/11 |
3,125 |
3,145 |
3,105 |
3,140 |
+0.48% |
6,200 |
2024/4/10 |
3,105 |
3,130 |
3,100 |
3,125 |
+0.81% |
4,900 |
2024/4/9 |
3,090 |
3,110 |
3,075 |
3,100 |
+0.32% |
6,200 |
2024/4/8 |
3,070 |
3,110 |
3,060 |
3,090 |
+0.16% |
6,500 |
2024/4/5 |
3,080 |
3,105 |
3,060 |
3,085 |
+0.00% |
7,800 |
2024/4/4 |
3,095 |
3,095 |
3,050 |
3,085 |
+0.82% |
14,100 |
2024/4/3 |
3,045 |
3,075 |
3,035 |
3,060 |
+0.00% |
10,600 |
2024/4/2 |
3,105 |
3,105 |
3,035 |
3,060 |
-1.77% |
19,500 |
2024/4/1 |
3,220 |
3,220 |
3,115 |
3,115 |
-3.56% |
12,100 |
2024/3/29 |
3,200 |
3,230 |
3,200 |
3,230 |
+1.25% |
9,800 |
2024/3/28 |
3,250 |
3,265 |
3,190 |
3,190 |
-1.24% |
72,400 |
2024/3/27 |
3,300 |
3,315 |
3,225 |
3,230 |
-2.12% |
120,000 |
2024/3/26 |
3,290 |
3,300 |
3,270 |
3,300 |
+0.30% |
27,800 |
2024/3/25 |
3,310 |
3,315 |
3,275 |
3,290 |
-0.60% |
50,700 |
2024/3/22 |
3,260 |
3,310 |
3,255 |
3,310 |
+1.69% |
15,500 |
2024/3/21 |
3,285 |
3,285 |
3,240 |
3,255 |
-0.46% |
9,900 |
2024/3/19 |
3,230 |
3,270 |
3,215 |
3,270 |
+1.40% |
9,200 |
2024/3/18 |
3,215 |
3,275 |
3,200 |
3,225 |
+1.42% |
15,000 |
2024/3/15 |
3,190 |
3,230 |
3,140 |
3,180 |
-0.31% |
22,100 |
2024/3/14 |
3,180 |
3,210 |
3,180 |
3,190 |
+0.31% |
9,100 |
2024/3/13 |
3,170 |
3,195 |
3,135 |
3,180 |
+0.32% |
7,500 |
2024/3/12 |
3,110 |
3,170 |
3,085 |
3,170 |
+1.60% |
8,300 |
2024/3/11 |
3,140 |
3,155 |
3,095 |
3,120 |
-0.64% |
10,500 |
2024/3/8 |
3,155 |
3,170 |
3,120 |
3,140 |
+0.00% |
14,200 |
2024/3/7 |
3,135 |
3,180 |
3,135 |
3,140 |
+0.32% |
9,800 |
2024/3/6 |
3,085 |
3,150 |
3,085 |
3,130 |
+1.29% |
14,100 |
2024/3/5 |
3,035 |
3,100 |
3,020 |
3,090 |
+1.64% |
15,700 |
2024/3/4 |
3,105 |
3,105 |
3,035 |
3,040 |
-1.78% |
37,500 |
2024/3/1 |
3,155 |
3,155 |
3,090 |
3,095 |
-0.64% |
41,500 |
2024/2/29 |
3,150 |
3,150 |
3,080 |
3,115 |
-0.32% |
43,000 |
2024/2/28 |
3,120 |
3,160 |
3,115 |
3,125 |
-0.32% |
46,000 |
2024/2/27 |
3,160 |
3,160 |
3,125 |
3,135 |
-1.10% |
25,100 |
2024/2/26 |
3,145 |
3,195 |
3,145 |
3,170 |
+0.79% |
22,600 |
2024/2/22 |
3,180 |
3,180 |
3,140 |
3,145 |
+0.16% |
11,700 |
2024/2/21 |
3,155 |
3,160 |
3,135 |
3,140 |
+0.00% |
14,600 |
2024/2/20 |
3,190 |
3,190 |
3,130 |
3,140 |
-0.95% |
10,500 |
2024/2/19 |
3,105 |
3,170 |
3,105 |
3,170 |
+1.60% |
16,700 |
2024/2/16 |
3,120 |
3,135 |
3,050 |
3,120 |
+0.48% |
20,600 |
2024/2/15 |
3,270 |
3,270 |
3,105 |
3,105 |
-3.27% |
22,200 |
2024/2/14 |
3,295 |
3,295 |
3,210 |
3,210 |
-2.73% |
19,600 |
2024/2/13 |
3,290 |
3,300 |
3,235 |
3,300 |
+2.01% |
18,800 |
2024/2/9 |
3,180 |
3,295 |
3,180 |
3,235 |
+1.89% |
22,700 |
2024/2/8 |
3,390 |
3,390 |
3,150 |
3,175 |
-5.51% |
93,200 |
2024/2/7 |
3,360 |
3,365 |
3,325 |
3,360 |
-0.15% |
13,000 |
2024/2/6 |
3,380 |
3,385 |
3,350 |
3,365 |
-0.74% |
8,400 |
2024/2/5 |
3,400 |
3,405 |
3,385 |
3,390 |
+0.15% |
9,300 |
2024/2/2 |
3,390 |
3,395 |
3,360 |
3,385 |
+0.00% |
7,500 |
2024/2/1 |
3,380 |
3,385 |
3,360 |
3,385 |
-0.15% |
5,700 |
2024/1/31 |
3,365 |
3,390 |
3,355 |
3,390 |
+0.30% |
8,300 |
2024/1/30 |
3,390 |
3,390 |
3,360 |
3,380 |
+0.15% |
5,500 |
2024/1/29 |
3,350 |
3,385 |
3,350 |
3,375 |
+1.05% |
7,700 |
|