日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,957 |
3,015 |
2,948 |
2,986 |
+0.95% |
8,900 |
2024/7/25 |
2,940 |
2,992 |
2,927 |
2,958 |
+0.00% |
11,100 |
2024/7/24 |
2,978 |
3,030 |
2,949 |
2,958 |
-1.40% |
9,000 |
2024/7/23 |
2,936 |
3,000 |
2,936 |
3,000 |
+1.73% |
4,400 |
2024/7/22 |
3,005 |
3,005 |
2,930 |
2,949 |
-2.67% |
9,600 |
2024/7/19 |
3,050 |
3,070 |
3,030 |
3,030 |
-0.98% |
2,900 |
2024/7/18 |
3,090 |
3,125 |
3,060 |
3,060 |
-1.77% |
3,900 |
2024/7/17 |
3,115 |
3,150 |
3,110 |
3,115 |
+0.00% |
5,900 |
2024/7/16 |
3,150 |
3,190 |
3,115 |
3,115 |
-0.95% |
8,500 |
2024/7/12 |
3,135 |
3,175 |
3,130 |
3,145 |
+0.00% |
15,600 |
2024/7/11 |
3,110 |
3,160 |
3,110 |
3,145 |
+1.94% |
13,000 |
2024/7/10 |
3,160 |
3,160 |
3,060 |
3,085 |
-3.14% |
11,100 |
2024/7/9 |
3,140 |
3,200 |
3,140 |
3,185 |
+2.58% |
15,600 |
2024/7/8 |
3,025 |
3,115 |
3,025 |
3,105 |
+2.48% |
17,500 |
2024/7/5 |
3,050 |
3,080 |
3,025 |
3,030 |
-0.66% |
7,900 |
2024/7/4 |
3,050 |
3,075 |
3,040 |
3,050 |
-0.16% |
7,400 |
2024/7/3 |
3,005 |
3,080 |
3,005 |
3,055 |
+1.66% |
11,900 |
2024/7/2 |
3,090 |
3,090 |
2,992 |
3,005 |
-1.80% |
19,300 |
2024/7/1 |
3,030 |
3,080 |
3,025 |
3,060 |
+1.16% |
13,900 |
2024/6/28 |
3,130 |
3,130 |
3,010 |
3,025 |
-3.82% |
17,400 |
2024/6/27 |
3,185 |
3,220 |
3,105 |
3,145 |
-2.63% |
10,900 |
2024/6/26 |
3,215 |
3,240 |
3,155 |
3,230 |
+2.70% |
50,700 |
2024/6/25 |
3,055 |
3,145 |
3,040 |
3,145 |
+4.49% |
20,600 |
2024/6/24 |
2,946 |
3,040 |
2,861 |
3,010 |
+1.62% |
36,100 |
2024/6/21 |
3,100 |
3,150 |
2,955 |
2,962 |
-4.45% |
30,700 |
2024/6/20 |
3,060 |
3,130 |
3,045 |
3,100 |
+0.00% |
20,800 |
2024/6/19 |
3,130 |
3,135 |
3,060 |
3,100 |
-0.64% |
32,200 |
2024/6/18 |
3,015 |
3,120 |
3,015 |
3,120 |
+4.00% |
23,400 |
2024/6/17 |
3,055 |
3,055 |
2,985 |
3,000 |
-2.60% |
15,200 |
2024/6/14 |
3,020 |
3,100 |
3,020 |
3,080 |
+1.99% |
21,700 |
2024/6/13 |
2,997 |
3,070 |
2,972 |
3,020 |
+0.77% |
13,300 |
2024/6/12 |
3,085 |
3,135 |
2,988 |
2,997 |
-0.60% |
25,600 |
2024/6/11 |
2,976 |
3,025 |
2,922 |
3,015 |
+2.31% |
17,600 |
2024/6/10 |
3,080 |
3,080 |
2,910 |
2,947 |
-2.26% |
20,800 |
2024/6/7 |
2,856 |
3,025 |
2,856 |
3,015 |
+6.24% |
23,800 |
2024/6/6 |
2,883 |
2,883 |
2,811 |
2,838 |
+0.14% |
13,200 |
2024/6/5 |
2,843 |
2,875 |
2,831 |
2,834 |
-0.84% |
7,100 |
2024/6/4 |
2,845 |
2,878 |
2,812 |
2,858 |
+0.95% |
13,400 |
2024/6/3 |
2,828 |
2,857 |
2,803 |
2,831 |
+0.21% |
10,800 |
2024/5/31 |
2,748 |
2,825 |
2,748 |
2,825 |
+2.80% |
11,200 |
2024/5/30 |
2,709 |
2,755 |
2,685 |
2,748 |
+1.33% |
13,900 |
2024/5/29 |
2,740 |
2,742 |
2,711 |
2,712 |
-1.02% |
12,300 |
2024/5/28 |
2,753 |
2,762 |
2,731 |
2,740 |
-0.40% |
10,500 |
2024/5/27 |
2,780 |
2,780 |
2,745 |
2,751 |
-0.72% |
9,200 |
2024/5/24 |
2,773 |
2,790 |
2,751 |
2,771 |
-0.04% |
9,100 |
2024/5/23 |
2,787 |
2,811 |
2,769 |
2,772 |
+0.14% |
10,300 |
2024/5/22 |
2,789 |
2,828 |
2,768 |
2,768 |
-0.50% |
14,700 |
2024/5/21 |
2,825 |
2,840 |
2,780 |
2,782 |
-1.49% |
10,000 |
2024/5/20 |
2,802 |
2,859 |
2,790 |
2,824 |
+0.82% |
15,200 |
2024/5/17 |
2,801 |
2,823 |
2,772 |
2,801 |
-0.81% |
9,000 |
2024/5/16 |
2,950 |
2,951 |
2,818 |
2,824 |
-3.58% |
17,300 |
2024/5/15 |
3,075 |
3,075 |
2,927 |
2,929 |
-4.44% |
18,300 |
2024/5/14 |
3,190 |
3,190 |
3,020 |
3,065 |
-4.52% |
12,200 |
2024/5/13 |
3,130 |
3,215 |
3,125 |
3,210 |
+2.56% |
7,300 |
2024/5/10 |
3,235 |
3,235 |
3,120 |
3,130 |
-2.49% |
10,600 |
2024/5/9 |
3,165 |
3,240 |
3,165 |
3,210 |
+1.42% |
5,100 |
2024/5/8 |
3,205 |
3,245 |
3,165 |
3,165 |
-1.86% |
6,500 |
2024/5/7 |
3,140 |
3,245 |
3,140 |
3,225 |
+3.04% |
6,200 |
2024/5/2 |
3,135 |
3,160 |
3,120 |
3,130 |
-0.16% |
3,500 |
2024/5/1 |
3,160 |
3,160 |
3,115 |
3,135 |
-1.57% |
6,400 |
2024/4/30 |
3,165 |
3,215 |
3,160 |
3,185 |
+1.27% |
4,800 |
2024/4/26 |
3,100 |
3,160 |
3,060 |
3,145 |
+1.13% |
9,300 |
2024/4/25 |
3,195 |
3,205 |
3,110 |
3,110 |
-2.66% |
6,700 |
2024/4/24 |
3,200 |
3,210 |
3,175 |
3,195 |
+0.63% |
6,100 |
2024/4/23 |
3,205 |
3,205 |
3,175 |
3,175 |
-0.31% |
1,800 |
2024/4/22 |
3,130 |
3,190 |
3,130 |
3,185 |
+1.76% |
5,800 |
2024/4/19 |
3,185 |
3,235 |
3,075 |
3,130 |
-2.49% |
9,200 |
2024/4/18 |
3,170 |
3,230 |
3,170 |
3,210 |
+0.94% |
5,900 |
2024/4/17 |
3,235 |
3,235 |
3,155 |
3,180 |
-1.70% |
7,700 |
2024/4/16 |
3,230 |
3,245 |
3,185 |
3,235 |
-0.31% |
8,500 |
2024/4/15 |
3,250 |
3,275 |
3,225 |
3,245 |
-0.76% |
5,600 |
2024/4/12 |
3,340 |
3,340 |
3,270 |
3,270 |
+0.00% |
14,100 |
2024/4/11 |
3,220 |
3,280 |
3,215 |
3,270 |
+1.55% |
5,600 |
2024/4/10 |
3,230 |
3,270 |
3,220 |
3,220 |
-0.62% |
4,100 |
2024/4/9 |
3,185 |
3,260 |
3,185 |
3,240 |
+0.93% |
4,400 |
2024/4/8 |
3,215 |
3,240 |
3,180 |
3,210 |
+0.78% |
7,100 |
2024/4/5 |
3,140 |
3,185 |
3,130 |
3,185 |
+0.31% |
4,700 |
2024/4/4 |
3,175 |
3,210 |
3,150 |
3,175 |
+0.16% |
8,500 |
2024/4/3 |
3,140 |
3,190 |
3,110 |
3,170 |
+0.32% |
6,100 |
2024/4/2 |
3,215 |
3,225 |
3,130 |
3,160 |
-1.86% |
8,600 |
2024/4/1 |
3,275 |
3,275 |
3,195 |
3,220 |
-1.68% |
4,900 |
2024/3/29 |
3,245 |
3,285 |
3,165 |
3,275 |
+0.92% |
14,800 |
2024/3/28 |
3,315 |
3,350 |
3,225 |
3,245 |
-3.13% |
8,700 |
2024/3/27 |
3,305 |
3,370 |
3,305 |
3,350 |
+1.82% |
9,100 |
2024/3/26 |
3,245 |
3,310 |
3,245 |
3,290 |
+0.46% |
9,200 |
2024/3/25 |
3,310 |
3,340 |
3,275 |
3,275 |
-1.06% |
6,400 |
2024/3/22 |
3,340 |
3,345 |
3,295 |
3,310 |
-1.49% |
6,000 |
2024/3/21 |
3,345 |
3,390 |
3,345 |
3,360 |
+0.75% |
5,400 |
2024/3/19 |
3,310 |
3,360 |
3,290 |
3,335 |
+0.30% |
6,000 |
2024/3/18 |
3,360 |
3,395 |
3,325 |
3,325 |
-1.63% |
7,000 |
2024/3/15 |
3,265 |
3,380 |
3,230 |
3,380 |
+3.52% |
18,000 |
2024/3/14 |
3,300 |
3,300 |
3,220 |
3,265 |
-0.31% |
10,500 |
2024/3/13 |
3,290 |
3,350 |
3,270 |
3,275 |
-0.61% |
8,500 |
2024/3/12 |
3,285 |
3,315 |
3,220 |
3,295 |
-0.75% |
15,500 |
2024/3/11 |
3,300 |
3,350 |
3,260 |
3,320 |
+0.00% |
12,500 |
2024/3/8 |
3,270 |
3,355 |
3,270 |
3,320 |
+1.53% |
13,400 |
2024/3/7 |
3,375 |
3,390 |
3,270 |
3,270 |
-2.68% |
10,300 |
2024/3/6 |
3,285 |
3,385 |
3,285 |
3,360 |
+1.36% |
8,500 |
2024/3/5 |
3,270 |
3,325 |
3,245 |
3,315 |
+1.07% |
5,000 |
2024/3/4 |
3,310 |
3,330 |
3,235 |
3,280 |
-0.91% |
12,700 |
2024/3/1 |
3,330 |
3,365 |
3,310 |
3,310 |
+0.00% |
7,000 |
2024/2/29 |
3,325 |
3,355 |
3,290 |
3,310 |
-1.34% |
10,100 |
2024/2/28 |
3,445 |
3,485 |
3,320 |
3,355 |
-2.61% |
22,300 |
2024/2/27 |
3,460 |
3,470 |
3,405 |
3,445 |
-0.72% |
17,400 |
2024/2/26 |
3,500 |
3,520 |
3,465 |
3,470 |
-0.72% |
7,100 |
2024/2/22 |
3,535 |
3,535 |
3,435 |
3,495 |
+0.87% |
7,700 |
2024/2/21 |
3,490 |
3,500 |
3,450 |
3,465 |
-1.00% |
4,700 |
2024/2/20 |
3,485 |
3,535 |
3,485 |
3,500 |
+0.72% |
11,900 |
2024/2/19 |
3,450 |
3,490 |
3,430 |
3,475 |
+0.00% |
9,000 |
2024/2/16 |
3,405 |
3,495 |
3,405 |
3,475 |
+2.66% |
17,600 |
2024/2/15 |
3,420 |
3,450 |
3,350 |
3,385 |
-1.88% |
14,200 |
2024/2/14 |
3,490 |
3,490 |
3,410 |
3,450 |
-1.29% |
12,200 |
2024/2/13 |
3,450 |
3,495 |
3,360 |
3,495 |
+0.14% |
37,400 |
2024/2/9 |
3,640 |
3,675 |
3,400 |
3,490 |
+13.31% |
87,200 |
2024/2/8 |
3,125 |
3,140 |
3,050 |
3,080 |
-1.91% |
14,300 |
2024/2/7 |
3,190 |
3,195 |
3,125 |
3,140 |
-1.10% |
5,000 |
2024/2/6 |
3,280 |
3,280 |
3,165 |
3,175 |
-2.16% |
7,500 |
2024/2/5 |
3,160 |
3,250 |
3,160 |
3,245 |
+2.69% |
10,900 |
2024/2/2 |
3,100 |
3,175 |
3,090 |
3,160 |
+1.94% |
14,100 |
2024/2/1 |
3,125 |
3,125 |
3,075 |
3,100 |
-0.48% |
12,000 |
2024/1/31 |
3,155 |
3,155 |
3,095 |
3,115 |
-0.48% |
8,600 |
2024/1/30 |
3,125 |
3,160 |
3,110 |
3,130 |
+0.97% |
10,300 |
2024/1/29 |
3,130 |
3,130 |
3,095 |
3,100 |
-0.16% |
6,300 |
|