日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,075 |
3,110 |
3,045 |
3,095 |
+0.65% |
336,700 |
2024/7/25 |
3,075 |
3,115 |
3,045 |
3,075 |
-0.97% |
609,100 |
2024/7/24 |
3,110 |
3,130 |
3,090 |
3,105 |
-0.16% |
319,600 |
2024/7/23 |
3,100 |
3,135 |
3,100 |
3,110 |
+0.65% |
237,600 |
2024/7/22 |
3,130 |
3,130 |
3,090 |
3,090 |
-0.96% |
264,700 |
2024/7/19 |
3,120 |
3,145 |
3,105 |
3,120 |
-0.48% |
284,400 |
2024/7/18 |
3,100 |
3,165 |
3,100 |
3,135 |
+0.16% |
411,100 |
2024/7/17 |
3,115 |
3,150 |
3,105 |
3,130 |
+0.48% |
241,300 |
2024/7/16 |
3,120 |
3,150 |
3,115 |
3,115 |
+0.00% |
207,500 |
2024/7/12 |
3,170 |
3,170 |
3,095 |
3,115 |
-1.74% |
294,100 |
2024/7/11 |
3,140 |
3,200 |
3,130 |
3,170 |
+1.93% |
634,600 |
2024/7/10 |
3,000 |
3,125 |
2,990 |
3,110 |
+3.49% |
733,800 |
2024/7/9 |
3,010 |
3,020 |
2,969 |
3,005 |
-1.31% |
592,400 |
2024/7/8 |
3,055 |
3,065 |
3,010 |
3,045 |
-0.16% |
346,600 |
2024/7/5 |
3,055 |
3,105 |
3,035 |
3,050 |
+0.00% |
391,900 |
2024/7/4 |
3,025 |
3,060 |
3,015 |
3,050 |
+1.16% |
376,400 |
2024/7/3 |
2,967 |
3,025 |
2,963 |
3,015 |
+1.82% |
371,700 |
2024/7/2 |
3,005 |
3,010 |
2,961 |
2,961 |
-1.95% |
309,200 |
2024/7/1 |
3,010 |
3,035 |
2,970 |
3,020 |
+2.44% |
491,000 |
2024/6/28 |
3,010 |
3,015 |
2,934 |
2,948 |
-2.38% |
593,700 |
2024/6/27 |
2,994 |
3,035 |
2,972 |
3,020 |
+0.33% |
413,800 |
2024/6/26 |
3,025 |
3,040 |
3,000 |
3,010 |
-1.31% |
475,700 |
2024/6/25 |
3,035 |
3,100 |
3,025 |
3,050 |
+1.73% |
926,500 |
2024/6/24 |
2,990 |
3,020 |
2,957 |
2,998 |
+1.63% |
843,200 |
2024/6/21 |
2,959 |
2,974 |
2,911 |
2,950 |
+0.00% |
725,100 |
2024/6/20 |
2,978 |
3,030 |
2,896 |
2,950 |
-0.84% |
1,118,800 |
2024/6/19 |
2,908 |
3,000 |
2,901 |
2,975 |
+3.08% |
1,278,900 |
2024/6/18 |
2,950 |
2,981 |
2,872 |
2,886 |
+0.73% |
1,606,800 |
2024/6/17 |
2,780 |
2,880 |
2,741 |
2,865 |
+2.28% |
1,839,300 |
2024/6/14 |
2,717 |
2,803 |
2,714 |
2,801 |
+2.53% |
1,484,100 |
2024/6/13 |
2,681 |
2,744 |
2,669 |
2,732 |
+1.90% |
1,247,600 |
2024/6/12 |
2,690 |
2,710 |
2,669 |
2,681 |
+0.00% |
1,153,900 |
2024/6/11 |
2,615 |
2,685 |
2,615 |
2,681 |
+2.41% |
1,706,300 |
2024/6/10 |
2,601 |
2,636 |
2,581 |
2,618 |
+0.04% |
5,026,500 |
2024/6/7 |
2,600 |
2,626 |
2,588 |
2,617 |
+1.36% |
679,100 |
2024/6/6 |
2,635 |
2,641 |
2,582 |
2,582 |
-1.68% |
862,300 |
2024/6/5 |
2,641 |
2,649 |
2,622 |
2,626 |
-0.68% |
1,080,500 |
2024/6/4 |
2,636 |
2,652 |
2,622 |
2,644 |
+0.61% |
2,856,500 |
2024/6/3 |
2,578 |
2,628 |
2,568 |
2,628 |
+2.14% |
2,555,600 |
2024/5/31 |
2,577 |
2,620 |
2,564 |
2,573 |
+0.90% |
1,172,000 |
2024/5/30 |
2,520 |
2,570 |
2,510 |
2,550 |
-0.31% |
1,217,200 |
2024/5/29 |
2,597 |
2,618 |
2,553 |
2,558 |
-1.16% |
1,808,700 |
2024/5/28 |
2,576 |
2,599 |
2,512 |
2,588 |
-9.61% |
4,189,300 |
2024/5/27 |
2,840 |
2,863 |
2,827 |
2,863 |
+1.06% |
83,800 |
2024/5/24 |
2,810 |
2,848 |
2,803 |
2,833 |
+0.32% |
60,400 |
2024/5/23 |
2,811 |
2,839 |
2,780 |
2,824 |
+0.14% |
63,900 |
2024/5/22 |
2,829 |
2,829 |
2,800 |
2,820 |
+0.25% |
81,500 |
2024/5/21 |
2,829 |
2,848 |
2,813 |
2,813 |
-0.39% |
89,500 |
2024/5/20 |
2,798 |
2,829 |
2,798 |
2,824 |
+1.00% |
107,700 |
2024/5/17 |
2,775 |
2,799 |
2,772 |
2,796 |
-0.07% |
56,800 |
2024/5/16 |
2,830 |
2,837 |
2,778 |
2,798 |
-1.13% |
96,800 |
2024/5/15 |
2,799 |
2,846 |
2,786 |
2,830 |
+1.18% |
115,500 |
2024/5/14 |
2,815 |
2,818 |
2,771 |
2,797 |
-0.99% |
120,400 |
2024/5/13 |
2,828 |
2,840 |
2,805 |
2,825 |
-0.63% |
76,700 |
2024/5/10 |
2,906 |
2,913 |
2,820 |
2,843 |
-1.80% |
122,800 |
2024/5/9 |
2,898 |
2,926 |
2,874 |
2,895 |
+0.91% |
110,200 |
2024/5/8 |
2,873 |
2,878 |
2,853 |
2,869 |
-0.52% |
106,200 |
2024/5/7 |
2,885 |
2,932 |
2,870 |
2,884 |
+0.28% |
134,300 |
2024/5/2 |
2,864 |
2,890 |
2,840 |
2,876 |
+0.38% |
95,500 |
2024/5/1 |
2,867 |
2,872 |
2,831 |
2,865 |
-1.04% |
199,600 |
2024/4/30 |
2,885 |
2,895 |
2,835 |
2,895 |
+1.47% |
433,300 |
2024/4/26 |
2,915 |
2,958 |
2,844 |
2,853 |
-6.00% |
566,200 |
2024/4/25 |
2,980 |
3,055 |
2,970 |
3,035 |
+1.74% |
252,000 |
2024/4/24 |
2,933 |
2,998 |
2,930 |
2,983 |
+2.37% |
318,200 |
2024/4/23 |
2,840 |
2,937 |
2,839 |
2,914 |
-3.19% |
731,100 |
2024/4/22 |
3,015 |
3,055 |
2,995 |
3,010 |
+1.18% |
107,700 |
2024/4/19 |
3,010 |
3,020 |
2,921 |
2,975 |
-0.63% |
120,100 |
2024/4/18 |
2,933 |
3,010 |
2,933 |
2,994 |
+1.39% |
41,100 |
2024/4/17 |
2,999 |
3,000 |
2,929 |
2,953 |
-1.53% |
66,800 |
2024/4/16 |
3,055 |
3,055 |
2,981 |
2,999 |
-2.15% |
82,400 |
2024/4/15 |
3,020 |
3,070 |
3,000 |
3,065 |
+0.33% |
64,300 |
2024/4/12 |
3,065 |
3,065 |
3,030 |
3,055 |
+0.16% |
51,900 |
2024/4/11 |
3,000 |
3,050 |
2,995 |
3,050 |
+0.49% |
56,100 |
2024/4/10 |
3,040 |
3,045 |
3,010 |
3,035 |
+0.17% |
42,900 |
2024/4/9 |
3,010 |
3,045 |
3,010 |
3,030 |
+0.83% |
48,700 |
2024/4/8 |
2,975 |
3,010 |
2,975 |
3,005 |
+1.69% |
76,700 |
2024/4/5 |
2,950 |
2,955 |
2,916 |
2,955 |
-0.47% |
74,600 |
2024/4/4 |
2,970 |
2,989 |
2,958 |
2,969 |
+0.64% |
77,200 |
2024/4/3 |
2,940 |
2,978 |
2,924 |
2,950 |
-0.14% |
89,300 |
2024/4/2 |
3,010 |
3,025 |
2,951 |
2,954 |
-1.86% |
105,200 |
2024/4/1 |
3,060 |
3,080 |
2,979 |
3,010 |
-1.63% |
110,300 |
2024/3/29 |
3,025 |
3,060 |
3,020 |
3,060 |
+1.16% |
67,600 |
2024/3/28 |
3,070 |
3,090 |
3,010 |
3,025 |
-3.35% |
129,000 |
2024/3/27 |
3,100 |
3,135 |
3,095 |
3,130 |
+1.46% |
186,300 |
2024/3/26 |
3,060 |
3,100 |
3,055 |
3,085 |
+0.16% |
89,100 |
2024/3/25 |
3,100 |
3,100 |
3,070 |
3,080 |
-0.96% |
90,100 |
2024/3/22 |
3,110 |
3,125 |
3,085 |
3,110 |
+0.81% |
139,500 |
2024/3/21 |
3,065 |
3,090 |
3,035 |
3,085 |
+1.65% |
99,200 |
2024/3/19 |
3,005 |
3,050 |
2,982 |
3,035 |
+1.17% |
97,700 |
2024/3/18 |
2,976 |
3,020 |
2,970 |
3,000 |
+1.18% |
76,600 |
2024/3/15 |
2,920 |
2,992 |
2,920 |
2,965 |
+1.13% |
132,400 |
2024/3/14 |
2,902 |
2,940 |
2,897 |
2,932 |
+0.79% |
70,700 |
2024/3/13 |
2,958 |
2,987 |
2,884 |
2,909 |
+0.03% |
92,000 |
2024/3/12 |
2,888 |
2,908 |
2,846 |
2,908 |
-0.17% |
162,500 |
2024/3/11 |
2,964 |
2,969 |
2,891 |
2,913 |
-3.22% |
162,300 |
2024/3/8 |
2,996 |
3,045 |
2,979 |
3,010 |
-0.50% |
139,100 |
2024/3/7 |
3,075 |
3,125 |
3,010 |
3,025 |
-0.82% |
155,500 |
2024/3/6 |
2,990 |
3,050 |
2,985 |
3,050 |
+1.77% |
127,300 |
2024/3/5 |
3,005 |
3,015 |
2,977 |
2,997 |
-0.60% |
109,000 |
2024/3/4 |
3,055 |
3,060 |
2,996 |
3,015 |
-0.99% |
147,800 |
2024/3/1 |
3,005 |
3,045 |
2,993 |
3,045 |
+1.16% |
113,200 |
2024/2/29 |
3,000 |
3,030 |
2,978 |
3,010 |
+0.91% |
159,900 |
2024/2/28 |
3,000 |
3,040 |
2,966 |
2,983 |
+1.12% |
222,900 |
2024/2/27 |
2,900 |
2,966 |
2,899 |
2,950 |
+1.83% |
134,300 |
2024/2/26 |
2,903 |
2,926 |
2,887 |
2,897 |
-0.07% |
105,300 |
2024/2/22 |
2,895 |
2,900 |
2,875 |
2,899 |
+0.80% |
77,800 |
2024/2/21 |
2,883 |
2,905 |
2,853 |
2,876 |
-0.24% |
91,200 |
2024/2/20 |
2,862 |
2,894 |
2,855 |
2,883 |
+1.09% |
110,400 |
2024/2/19 |
2,840 |
2,855 |
2,835 |
2,852 |
-0.14% |
111,100 |
2024/2/16 |
2,874 |
2,884 |
2,843 |
2,856 |
+0.35% |
110,300 |
2024/2/15 |
2,895 |
2,896 |
2,828 |
2,846 |
-0.97% |
97,500 |
2024/2/14 |
2,900 |
2,900 |
2,863 |
2,874 |
-1.17% |
86,600 |
2024/2/13 |
2,879 |
2,908 |
2,855 |
2,908 |
+1.39% |
104,800 |
2024/2/9 |
2,853 |
2,876 |
2,841 |
2,868 |
-0.14% |
81,500 |
2024/2/8 |
2,879 |
2,881 |
2,824 |
2,872 |
-0.10% |
126,100 |
2024/2/7 |
2,852 |
2,896 |
2,851 |
2,875 |
+0.17% |
126,300 |
2024/2/6 |
2,900 |
2,906 |
2,853 |
2,870 |
-1.61% |
116,100 |
2024/2/5 |
2,904 |
2,961 |
2,895 |
2,917 |
+1.46% |
160,700 |
2024/2/2 |
2,870 |
2,884 |
2,829 |
2,875 |
+0.45% |
144,200 |
2024/2/1 |
2,797 |
2,868 |
2,784 |
2,862 |
+0.53% |
183,400 |
2024/1/31 |
2,787 |
2,849 |
2,787 |
2,847 |
+2.15% |
164,200 |
2024/1/30 |
2,803 |
2,810 |
2,787 |
2,787 |
-0.57% |
86,200 |
2024/1/29 |
2,798 |
2,818 |
2,796 |
2,803 |
+1.01% |
139,700 |
|