日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,390 |
3,455 |
3,335 |
3,350 |
-0.59% |
28,300 |
2024/7/25 |
3,320 |
3,410 |
3,320 |
3,370 |
-0.59% |
33,400 |
2024/7/24 |
3,470 |
3,470 |
3,350 |
3,390 |
-2.31% |
34,100 |
2024/7/23 |
3,285 |
3,470 |
3,280 |
3,470 |
+7.10% |
44,600 |
2024/7/22 |
3,210 |
3,265 |
3,185 |
3,240 |
+0.93% |
23,900 |
2024/7/19 |
3,290 |
3,290 |
3,200 |
3,210 |
-2.28% |
22,700 |
2024/7/18 |
3,250 |
3,305 |
3,200 |
3,285 |
+0.61% |
37,400 |
2024/7/17 |
3,295 |
3,300 |
3,220 |
3,265 |
-0.61% |
29,600 |
2024/7/16 |
3,380 |
3,385 |
3,230 |
3,285 |
-2.38% |
35,200 |
2024/7/12 |
3,300 |
3,420 |
3,295 |
3,365 |
+1.05% |
38,600 |
2024/7/11 |
3,305 |
3,395 |
3,285 |
3,330 |
+0.76% |
29,200 |
2024/7/10 |
3,380 |
3,440 |
3,290 |
3,305 |
-2.07% |
21,700 |
2024/7/9 |
3,465 |
3,470 |
3,370 |
3,375 |
-1.89% |
34,800 |
2024/7/8 |
3,370 |
3,460 |
3,345 |
3,440 |
+3.77% |
55,100 |
2024/7/5 |
3,265 |
3,375 |
3,265 |
3,315 |
+4.74% |
52,600 |
2024/7/4 |
3,130 |
3,230 |
3,125 |
3,165 |
+3.26% |
52,600 |
2024/7/3 |
3,050 |
3,075 |
3,005 |
3,065 |
+0.33% |
29,900 |
2024/7/2 |
3,180 |
3,245 |
3,050 |
3,055 |
-4.38% |
65,600 |
2024/7/1 |
3,340 |
3,355 |
3,180 |
3,195 |
-2.74% |
29,900 |
2024/6/28 |
3,330 |
3,360 |
3,285 |
3,285 |
-1.50% |
46,600 |
2024/6/27 |
3,280 |
3,425 |
3,260 |
3,335 |
+2.46% |
47,800 |
2024/6/26 |
3,260 |
3,295 |
3,210 |
3,255 |
-0.15% |
39,200 |
2024/6/25 |
3,205 |
3,280 |
3,190 |
3,260 |
+1.72% |
28,700 |
2024/6/24 |
3,260 |
3,270 |
3,205 |
3,205 |
-1.69% |
31,900 |
2024/6/21 |
3,345 |
3,395 |
3,260 |
3,260 |
-1.81% |
43,800 |
2024/6/20 |
3,285 |
3,360 |
3,250 |
3,320 |
+0.00% |
41,300 |
2024/6/19 |
3,350 |
3,415 |
3,295 |
3,320 |
-1.19% |
48,000 |
2024/6/18 |
3,390 |
3,455 |
3,335 |
3,360 |
-0.88% |
46,200 |
2024/6/17 |
3,370 |
3,430 |
3,350 |
3,390 |
+0.15% |
58,600 |
2024/6/14 |
3,265 |
3,385 |
3,265 |
3,385 |
+5.78% |
77,200 |
2024/6/13 |
3,280 |
3,315 |
3,200 |
3,200 |
-1.39% |
31,100 |
2024/6/12 |
3,160 |
3,280 |
3,160 |
3,245 |
+3.67% |
50,800 |
2024/6/11 |
3,100 |
3,145 |
3,100 |
3,130 |
+0.97% |
23,800 |
2024/6/10 |
3,065 |
3,120 |
3,030 |
3,100 |
+0.00% |
17,400 |
2024/6/7 |
2,950 |
3,140 |
2,950 |
3,100 |
+4.84% |
123,900 |
2024/6/6 |
2,996 |
2,996 |
2,931 |
2,957 |
-0.61% |
33,200 |
2024/6/5 |
3,015 |
3,035 |
2,973 |
2,975 |
-0.80% |
30,500 |
2024/6/4 |
3,030 |
3,030 |
2,977 |
2,999 |
-1.51% |
31,100 |
2024/6/3 |
3,050 |
3,085 |
3,005 |
3,045 |
+0.33% |
54,000 |
2024/5/31 |
3,010 |
3,035 |
2,963 |
3,035 |
+1.27% |
31,800 |
2024/5/30 |
3,000 |
3,025 |
2,949 |
2,997 |
-0.27% |
55,300 |
2024/5/29 |
3,060 |
3,175 |
3,005 |
3,005 |
-2.59% |
61,500 |
2024/5/28 |
3,015 |
3,115 |
2,992 |
3,085 |
+3.52% |
70,100 |
2024/5/27 |
3,005 |
3,020 |
2,956 |
2,980 |
-0.83% |
45,000 |
2024/5/24 |
3,000 |
3,035 |
2,973 |
3,005 |
+0.00% |
40,800 |
2024/5/23 |
3,050 |
3,050 |
2,964 |
3,005 |
-1.96% |
64,400 |
2024/5/22 |
3,040 |
3,085 |
2,960 |
3,065 |
+0.33% |
144,800 |
2024/5/21 |
3,090 |
3,090 |
3,025 |
3,055 |
-5.12% |
113,200 |
2024/5/20 |
3,175 |
3,235 |
3,140 |
3,220 |
-0.31% |
63,300 |
2024/5/17 |
3,250 |
3,335 |
3,185 |
3,230 |
+0.62% |
75,700 |
2024/5/16 |
3,200 |
3,210 |
3,065 |
3,210 |
+0.31% |
66,000 |
2024/5/15 |
3,295 |
3,295 |
3,150 |
3,200 |
-2.88% |
120,800 |
2024/5/14 |
3,355 |
3,410 |
3,235 |
3,295 |
-1.49% |
85,300 |
2024/5/13 |
3,250 |
3,560 |
3,240 |
3,345 |
+0.75% |
133,300 |
2024/5/10 |
3,395 |
3,575 |
3,270 |
3,320 |
-1.92% |
291,800 |
2024/5/9 |
3,635 |
3,635 |
3,355 |
3,385 |
-7.26% |
155,300 |
2024/5/8 |
3,545 |
3,650 |
3,510 |
3,650 |
+2.53% |
67,000 |
2024/5/7 |
3,500 |
3,620 |
3,485 |
3,560 |
+2.30% |
58,500 |
2024/5/2 |
3,495 |
3,610 |
3,460 |
3,480 |
+0.43% |
62,200 |
2024/5/1 |
3,575 |
3,580 |
3,450 |
3,465 |
-4.41% |
42,700 |
2024/4/30 |
3,650 |
3,680 |
3,540 |
3,625 |
+0.28% |
44,300 |
2024/4/26 |
3,595 |
3,615 |
3,525 |
3,615 |
-0.14% |
63,800 |
2024/4/25 |
3,640 |
3,695 |
3,620 |
3,620 |
-0.55% |
61,300 |
2024/4/24 |
3,635 |
3,660 |
3,580 |
3,640 |
+1.11% |
43,500 |
2024/4/23 |
3,615 |
3,630 |
3,550 |
3,600 |
-0.28% |
26,800 |
2024/4/22 |
3,505 |
3,620 |
3,505 |
3,610 |
+5.09% |
40,400 |
2024/4/19 |
3,540 |
3,570 |
3,410 |
3,435 |
-3.38% |
42,200 |
2024/4/18 |
3,485 |
3,580 |
3,450 |
3,555 |
+1.57% |
23,600 |
2024/4/17 |
3,545 |
3,560 |
3,500 |
3,500 |
+0.00% |
19,700 |
2024/4/16 |
3,570 |
3,595 |
3,495 |
3,500 |
-2.78% |
45,000 |
2024/4/15 |
3,660 |
3,700 |
3,550 |
3,600 |
-3.49% |
61,700 |
2024/4/12 |
3,600 |
3,750 |
3,570 |
3,730 |
+5.67% |
74,300 |
2024/4/11 |
3,470 |
3,595 |
3,415 |
3,530 |
+3.82% |
53,200 |
2024/4/10 |
3,415 |
3,450 |
3,400 |
3,400 |
+0.15% |
32,300 |
2024/4/9 |
3,420 |
3,430 |
3,375 |
3,395 |
-0.59% |
29,500 |
2024/4/8 |
3,410 |
3,440 |
3,345 |
3,415 |
+1.64% |
43,800 |
2024/4/5 |
3,360 |
3,420 |
3,320 |
3,360 |
-0.15% |
47,300 |
2024/4/4 |
3,340 |
3,435 |
3,290 |
3,365 |
+0.75% |
74,800 |
2024/4/3 |
3,400 |
3,450 |
3,330 |
3,340 |
-3.47% |
71,800 |
2024/4/2 |
3,525 |
3,535 |
3,425 |
3,460 |
-0.72% |
61,800 |
2024/4/1 |
3,570 |
3,575 |
3,485 |
3,485 |
-1.83% |
64,300 |
2024/3/29 |
3,715 |
3,715 |
3,550 |
3,550 |
-2.74% |
48,800 |
2024/3/28 |
3,655 |
3,730 |
3,635 |
3,650 |
-0.27% |
56,700 |
2024/3/27 |
3,795 |
3,795 |
3,650 |
3,660 |
-4.19% |
106,200 |
2024/3/26 |
3,930 |
4,100 |
3,810 |
3,820 |
-2.30% |
214,800 |
2024/3/25 |
3,655 |
3,910 |
3,655 |
3,910 |
+11.24% |
297,400 |
2024/3/22 |
3,615 |
3,615 |
3,485 |
3,515 |
-2.63% |
51,500 |
2024/3/21 |
3,530 |
3,615 |
3,500 |
3,610 |
+0.28% |
95,800 |
2024/3/19 |
3,470 |
3,635 |
3,410 |
3,600 |
+1.98% |
85,800 |
2024/3/18 |
3,450 |
3,530 |
3,360 |
3,530 |
+1.29% |
78,200 |
2024/3/15 |
3,440 |
3,535 |
3,340 |
3,485 |
+1.31% |
80,100 |
2024/3/14 |
3,510 |
3,550 |
3,405 |
3,440 |
-2.55% |
94,500 |
2024/3/13 |
3,580 |
3,635 |
3,500 |
3,530 |
-0.84% |
62,200 |
2024/3/12 |
3,550 |
3,630 |
3,525 |
3,560 |
+0.14% |
40,600 |
2024/3/11 |
3,580 |
3,580 |
3,490 |
3,555 |
-0.70% |
117,000 |
2024/3/8 |
3,565 |
3,660 |
3,555 |
3,580 |
-0.69% |
65,900 |
2024/3/7 |
3,715 |
3,730 |
3,605 |
3,605 |
-2.57% |
46,200 |
2024/3/6 |
3,635 |
3,715 |
3,605 |
3,700 |
+1.65% |
36,800 |
2024/3/5 |
3,575 |
3,730 |
3,570 |
3,640 |
+0.28% |
125,800 |
2024/3/4 |
3,890 |
3,890 |
3,620 |
3,630 |
-8.33% |
100,700 |
2024/3/1 |
3,685 |
3,995 |
3,670 |
3,960 |
+7.03% |
111,400 |
2024/2/29 |
3,525 |
3,735 |
3,465 |
3,700 |
+3.06% |
116,500 |
2024/2/28 |
3,650 |
3,700 |
3,575 |
3,590 |
-1.64% |
60,200 |
2024/2/27 |
3,705 |
3,770 |
3,650 |
3,650 |
-3.31% |
87,000 |
2024/2/26 |
3,840 |
3,885 |
3,745 |
3,775 |
-5.98% |
228,200 |
2024/2/22 |
4,050 |
4,110 |
3,950 |
4,015 |
-2.55% |
80,600 |
2024/2/21 |
4,320 |
4,325 |
4,110 |
4,120 |
-4.30% |
51,500 |
2024/2/20 |
4,270 |
4,320 |
4,150 |
4,305 |
-2.16% |
71,300 |
2024/2/19 |
3,960 |
4,400 |
3,940 |
4,400 |
+12.97% |
154,600 |
2024/2/16 |
4,160 |
4,170 |
3,725 |
3,895 |
-6.48% |
274,100 |
2024/2/15 |
4,450 |
4,450 |
4,100 |
4,165 |
+11.07% |
387,300 |
2024/2/14 |
3,735 |
3,755 |
3,645 |
3,750 |
-0.92% |
73,800 |
2024/2/13 |
3,910 |
3,910 |
3,610 |
3,785 |
-3.20% |
143,600 |
2024/2/9 |
4,005 |
4,050 |
3,870 |
3,910 |
-3.10% |
45,800 |
2024/2/8 |
4,080 |
4,095 |
4,000 |
4,035 |
-1.22% |
41,500 |
2024/2/7 |
4,095 |
4,150 |
4,020 |
4,085 |
-0.24% |
32,400 |
2024/2/6 |
3,985 |
4,150 |
3,945 |
4,095 |
+1.99% |
42,600 |
2024/2/5 |
4,050 |
4,070 |
3,850 |
4,015 |
-0.62% |
57,700 |
2024/2/2 |
3,950 |
4,070 |
3,900 |
4,040 |
+2.54% |
42,700 |
2024/2/1 |
3,920 |
3,940 |
3,820 |
3,940 |
+0.51% |
35,700 |
2024/1/31 |
3,790 |
3,920 |
3,770 |
3,920 |
+3.29% |
26,800 |
2024/1/30 |
3,755 |
3,800 |
3,680 |
3,795 |
+1.34% |
56,200 |
2024/1/29 |
3,815 |
3,855 |
3,740 |
3,745 |
-1.58% |
23,000 |
|