日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,635 |
3,705 |
3,530 |
3,580 |
-0.56% |
55,000 |
2024/7/25 |
3,685 |
3,770 |
3,545 |
3,600 |
-5.51% |
101,700 |
2024/7/24 |
4,350 |
4,350 |
3,810 |
3,810 |
-12.71% |
230,000 |
2024/7/23 |
4,455 |
4,525 |
4,355 |
4,365 |
-1.36% |
22,300 |
2024/7/22 |
4,515 |
4,600 |
4,350 |
4,425 |
-1.12% |
32,600 |
2024/7/19 |
4,405 |
4,505 |
4,325 |
4,475 |
+2.64% |
31,100 |
2024/7/18 |
4,540 |
4,545 |
4,360 |
4,360 |
-5.42% |
42,000 |
2024/7/17 |
4,645 |
4,745 |
4,560 |
4,610 |
-0.22% |
39,600 |
2024/7/16 |
4,605 |
4,670 |
4,500 |
4,620 |
+0.43% |
47,800 |
2024/7/12 |
4,250 |
4,710 |
4,220 |
4,600 |
+8.24% |
114,100 |
2024/7/11 |
4,260 |
4,280 |
4,125 |
4,250 |
+1.31% |
26,500 |
2024/7/10 |
4,125 |
4,215 |
4,095 |
4,195 |
+1.82% |
24,900 |
2024/7/9 |
4,215 |
4,215 |
4,105 |
4,120 |
-1.67% |
25,900 |
2024/7/8 |
4,230 |
4,320 |
4,180 |
4,190 |
+0.72% |
48,400 |
2024/7/5 |
3,980 |
4,175 |
3,960 |
4,160 |
+4.13% |
37,200 |
2024/7/4 |
4,090 |
4,185 |
3,990 |
3,995 |
-0.62% |
41,000 |
2024/7/3 |
4,025 |
4,090 |
3,980 |
4,020 |
+0.25% |
36,000 |
2024/7/2 |
4,055 |
4,130 |
3,995 |
4,010 |
-2.08% |
43,300 |
2024/7/1 |
4,200 |
4,260 |
4,095 |
4,095 |
-4.21% |
60,600 |
2024/6/28 |
4,510 |
4,530 |
4,260 |
4,275 |
-4.58% |
70,400 |
2024/6/27 |
4,390 |
4,505 |
4,325 |
4,480 |
+3.70% |
65,000 |
2024/6/26 |
4,395 |
4,480 |
4,320 |
4,320 |
-1.71% |
30,500 |
2024/6/25 |
4,395 |
4,485 |
4,350 |
4,395 |
-2.01% |
60,400 |
2024/6/24 |
4,170 |
4,490 |
4,165 |
4,485 |
+8.33% |
78,600 |
2024/6/21 |
4,015 |
4,165 |
4,005 |
4,140 |
+4.15% |
39,200 |
2024/6/20 |
4,100 |
4,140 |
3,950 |
3,975 |
-4.33% |
51,900 |
2024/6/19 |
4,125 |
4,295 |
4,085 |
4,155 |
+0.73% |
56,600 |
2024/6/18 |
4,175 |
4,220 |
4,060 |
4,125 |
+0.49% |
42,700 |
2024/6/17 |
4,200 |
4,255 |
4,055 |
4,105 |
-2.26% |
99,700 |
2024/6/14 |
3,715 |
4,200 |
3,690 |
4,200 |
+13.82% |
123,200 |
2024/6/13 |
3,750 |
3,780 |
3,680 |
3,690 |
-0.14% |
32,000 |
2024/6/12 |
3,850 |
3,870 |
3,630 |
3,695 |
-4.65% |
89,900 |
2024/6/11 |
3,895 |
3,930 |
3,845 |
3,875 |
-0.51% |
38,600 |
2024/6/10 |
3,705 |
3,985 |
3,680 |
3,895 |
+1.96% |
81,900 |
2024/6/7 |
3,545 |
3,825 |
3,525 |
3,820 |
+7.45% |
113,000 |
2024/6/6 |
3,605 |
3,635 |
3,480 |
3,555 |
+0.57% |
36,200 |
2024/6/5 |
3,690 |
3,750 |
3,520 |
3,535 |
-5.48% |
98,200 |
2024/6/4 |
3,635 |
3,805 |
3,605 |
3,740 |
+9.20% |
136,100 |
2024/6/3 |
3,425 |
3,545 |
3,405 |
3,425 |
+2.09% |
61,400 |
2024/5/31 |
3,300 |
3,380 |
3,230 |
3,355 |
+1.36% |
44,300 |
2024/5/30 |
3,390 |
3,400 |
3,125 |
3,310 |
-3.50% |
139,600 |
2024/5/29 |
3,500 |
3,525 |
3,415 |
3,430 |
-2.28% |
45,400 |
2024/5/28 |
3,445 |
3,695 |
3,420 |
3,510 |
+1.89% |
68,000 |
2024/5/27 |
3,615 |
3,625 |
3,350 |
3,445 |
-8.26% |
138,800 |
2024/5/24 |
3,570 |
3,890 |
3,565 |
3,755 |
+2.74% |
81,700 |
2024/5/23 |
3,545 |
3,690 |
3,520 |
3,655 |
+2.24% |
46,100 |
2024/5/22 |
3,660 |
3,680 |
3,545 |
3,575 |
-1.24% |
31,200 |
2024/5/21 |
3,595 |
3,690 |
3,555 |
3,620 |
+0.56% |
48,700 |
2024/5/20 |
3,295 |
3,600 |
3,295 |
3,600 |
+10.60% |
87,100 |
2024/5/17 |
3,505 |
3,505 |
3,235 |
3,255 |
-7.53% |
104,600 |
2024/5/16 |
3,635 |
3,670 |
3,470 |
3,520 |
-1.26% |
47,000 |
2024/5/15 |
3,970 |
3,970 |
3,425 |
3,565 |
-8.24% |
169,400 |
2024/5/14 |
3,480 |
3,925 |
3,480 |
3,885 |
+11.80% |
132,800 |
2024/5/13 |
3,470 |
3,635 |
3,155 |
3,475 |
-9.86% |
399,500 |
2024/5/10 |
3,875 |
3,930 |
3,700 |
3,855 |
+1.31% |
156,400 |
2024/5/9 |
3,825 |
3,835 |
3,655 |
3,805 |
+0.93% |
82,700 |
2024/5/8 |
3,760 |
3,820 |
3,680 |
3,770 |
+2.17% |
58,000 |
2024/5/7 |
3,405 |
3,710 |
3,405 |
3,690 |
+8.53% |
59,100 |
2024/5/2 |
3,405 |
3,470 |
3,365 |
3,400 |
-0.58% |
23,700 |
2024/5/1 |
3,550 |
3,550 |
3,420 |
3,420 |
-5.52% |
32,200 |
2024/4/30 |
3,625 |
3,625 |
3,485 |
3,620 |
+2.26% |
44,900 |
2024/4/26 |
3,405 |
3,570 |
3,390 |
3,540 |
+4.73% |
44,000 |
2024/4/25 |
3,350 |
3,430 |
3,275 |
3,380 |
+0.45% |
31,400 |
2024/4/24 |
3,330 |
3,400 |
3,275 |
3,365 |
+2.12% |
37,100 |
2024/4/23 |
3,240 |
3,315 |
3,180 |
3,295 |
+3.94% |
33,600 |
2024/4/22 |
3,305 |
3,355 |
3,085 |
3,170 |
-3.35% |
70,700 |
2024/4/19 |
3,310 |
3,315 |
3,200 |
3,280 |
-2.53% |
42,300 |
2024/4/18 |
3,215 |
3,400 |
3,170 |
3,365 |
+3.06% |
31,300 |
2024/4/17 |
3,380 |
3,390 |
3,205 |
3,265 |
-1.36% |
44,100 |
2024/4/16 |
3,345 |
3,440 |
3,290 |
3,310 |
-2.93% |
62,300 |
2024/4/15 |
3,520 |
3,575 |
3,410 |
3,410 |
-3.26% |
48,900 |
2024/4/12 |
3,665 |
3,750 |
3,470 |
3,525 |
-3.69% |
62,000 |
2024/4/11 |
3,730 |
3,840 |
3,595 |
3,660 |
-1.35% |
76,400 |
2024/4/10 |
3,720 |
3,755 |
3,610 |
3,710 |
+0.95% |
84,500 |
2024/4/9 |
3,420 |
3,675 |
3,420 |
3,675 |
+7.46% |
142,700 |
2024/4/8 |
3,190 |
3,420 |
3,180 |
3,420 |
+8.92% |
115,600 |
2024/4/5 |
3,245 |
3,290 |
3,010 |
3,140 |
-6.69% |
194,900 |
2024/4/4 |
3,465 |
3,520 |
3,310 |
3,365 |
-2.60% |
74,300 |
2024/4/3 |
3,285 |
3,535 |
3,270 |
3,455 |
+5.34% |
160,700 |
2024/4/2 |
3,290 |
3,395 |
3,210 |
3,280 |
+2.66% |
112,600 |
2024/4/1 |
3,295 |
3,295 |
3,175 |
3,195 |
-3.03% |
61,300 |
2024/3/29 |
3,330 |
3,475 |
3,185 |
3,295 |
-0.75% |
141,500 |
2024/3/28 |
3,320 |
3,415 |
3,275 |
3,320 |
+0.61% |
126,200 |
2024/3/27 |
3,155 |
3,340 |
3,145 |
3,300 |
+5.43% |
100,500 |
2024/3/26 |
3,110 |
3,365 |
3,065 |
3,130 |
+2.12% |
126,500 |
2024/3/25 |
3,205 |
3,225 |
3,055 |
3,065 |
-4.22% |
57,400 |
2024/3/22 |
3,230 |
3,240 |
3,140 |
3,200 |
-0.31% |
60,400 |
2024/3/21 |
3,200 |
3,220 |
3,110 |
3,210 |
+3.22% |
68,000 |
2024/3/19 |
3,130 |
3,240 |
3,105 |
3,110 |
-1.27% |
112,300 |
2024/3/18 |
3,085 |
3,160 |
3,025 |
3,150 |
+4.13% |
48,400 |
2024/3/15 |
3,055 |
3,090 |
2,961 |
3,025 |
-0.82% |
47,600 |
2024/3/14 |
2,970 |
3,110 |
2,860 |
3,050 |
+4.45% |
87,200 |
2024/3/13 |
2,999 |
3,020 |
2,907 |
2,920 |
-0.98% |
60,900 |
2024/3/12 |
2,906 |
3,000 |
2,906 |
2,949 |
+0.48% |
46,300 |
2024/3/11 |
2,910 |
3,015 |
2,905 |
2,935 |
-0.61% |
69,200 |
2024/3/8 |
3,000 |
3,075 |
2,930 |
2,953 |
-3.50% |
72,300 |
2024/3/7 |
3,330 |
3,330 |
3,060 |
3,060 |
-6.13% |
79,500 |
2024/3/6 |
3,095 |
3,275 |
3,030 |
3,260 |
+5.33% |
87,300 |
2024/3/5 |
3,005 |
3,170 |
2,975 |
3,095 |
+1.81% |
90,900 |
2024/3/4 |
3,095 |
3,100 |
2,958 |
3,040 |
+2.18% |
99,500 |
2024/3/1 |
3,095 |
3,225 |
2,853 |
2,975 |
-3.72% |
181,200 |
2024/2/29 |
3,235 |
3,355 |
3,080 |
3,090 |
-8.17% |
137,400 |
2024/2/28 |
3,495 |
3,540 |
3,335 |
3,365 |
-3.17% |
78,500 |
2024/2/27 |
3,455 |
3,500 |
3,315 |
3,475 |
-0.57% |
94,400 |
2024/2/26 |
3,470 |
3,640 |
3,435 |
3,495 |
+1.90% |
187,900 |
2024/2/22 |
3,150 |
3,465 |
3,125 |
3,430 |
+6.69% |
411,900 |
2024/2/21 |
2,907 |
3,285 |
2,907 |
3,215 |
+9.28% |
615,700 |
2024/2/20 |
3,085 |
3,250 |
2,906 |
2,942 |
-9.62% |
406,200 |
2024/2/19 |
3,140 |
3,385 |
2,960 |
3,255 |
+6.03% |
362,900 |
2024/2/16 |
2,500 |
3,070 |
2,493 |
3,070 |
+19.50% |
372,600 |
2024/2/15 |
2,775 |
2,775 |
2,455 |
2,569 |
+12.92% |
494,600 |
2024/2/14 |
2,275 |
2,275 |
2,275 |
2,275 |
+21.33% |
10,600 |
2024/2/13 |
1,848 |
1,875 |
1,793 |
1,875 |
+3.02% |
75,200 |
2024/2/9 |
1,785 |
1,848 |
1,773 |
1,820 |
+0.78% |
28,700 |
2024/2/8 |
1,827 |
1,850 |
1,781 |
1,806 |
-1.63% |
38,100 |
2024/2/7 |
1,838 |
1,882 |
1,813 |
1,836 |
-2.24% |
50,300 |
2024/2/6 |
1,769 |
1,930 |
1,757 |
1,878 |
+4.10% |
144,000 |
2024/2/5 |
1,764 |
1,815 |
1,729 |
1,804 |
+5.19% |
78,100 |
2024/2/2 |
1,700 |
1,769 |
1,700 |
1,715 |
+3.69% |
24,500 |
2024/2/1 |
1,700 |
1,700 |
1,626 |
1,654 |
-2.71% |
22,100 |
2024/1/31 |
1,718 |
1,718 |
1,674 |
1,700 |
-1.05% |
21,500 |
2024/1/30 |
1,696 |
1,731 |
1,696 |
1,718 |
+1.78% |
9,200 |
2024/1/29 |
1,707 |
1,722 |
1,668 |
1,688 |
-1.11% |
23,300 |
|