日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,580 |
3,635 |
3,505 |
3,545 |
-1.66% |
15,900 |
2024/7/25 |
3,450 |
3,615 |
3,425 |
3,605 |
+2.41% |
21,700 |
2024/7/24 |
3,380 |
3,540 |
3,380 |
3,520 |
+3.68% |
40,600 |
2024/7/23 |
3,355 |
3,400 |
3,350 |
3,395 |
+2.11% |
4,800 |
2024/7/22 |
3,395 |
3,405 |
3,320 |
3,325 |
-1.34% |
7,700 |
2024/7/19 |
3,335 |
3,430 |
3,260 |
3,370 |
+1.05% |
16,000 |
2024/7/18 |
3,310 |
3,360 |
3,310 |
3,335 |
-0.60% |
2,700 |
2024/7/17 |
3,420 |
3,420 |
3,310 |
3,355 |
-1.03% |
10,200 |
2024/7/16 |
3,400 |
3,465 |
3,370 |
3,390 |
+0.30% |
14,300 |
2024/7/12 |
3,355 |
3,415 |
3,350 |
3,380 |
+0.75% |
9,200 |
2024/7/11 |
3,335 |
3,390 |
3,325 |
3,355 |
+2.60% |
15,200 |
2024/7/10 |
3,385 |
3,405 |
3,250 |
3,270 |
-2.10% |
18,700 |
2024/7/9 |
3,365 |
3,430 |
3,315 |
3,340 |
+0.30% |
12,100 |
2024/7/8 |
3,310 |
3,415 |
3,305 |
3,330 |
+4.39% |
25,300 |
2024/7/5 |
3,330 |
3,370 |
3,185 |
3,190 |
-3.19% |
20,600 |
2024/7/4 |
3,285 |
3,345 |
3,260 |
3,295 |
+2.17% |
22,600 |
2024/7/3 |
3,275 |
3,285 |
3,170 |
3,225 |
+4.03% |
35,900 |
2024/7/2 |
3,095 |
3,195 |
3,075 |
3,100 |
+1.64% |
19,200 |
2024/7/1 |
3,040 |
3,135 |
3,015 |
3,050 |
-3.48% |
40,100 |
2024/6/28 |
3,250 |
3,250 |
3,160 |
3,160 |
-3.22% |
26,300 |
2024/6/27 |
3,345 |
3,380 |
3,250 |
3,265 |
-6.71% |
51,100 |
2024/6/26 |
3,450 |
3,520 |
3,430 |
3,500 |
+2.19% |
45,500 |
2024/6/25 |
3,390 |
3,445 |
3,350 |
3,425 |
+1.03% |
43,200 |
2024/6/24 |
3,375 |
3,410 |
3,310 |
3,390 |
+0.59% |
57,300 |
2024/6/21 |
3,380 |
3,420 |
3,360 |
3,370 |
-0.15% |
14,800 |
2024/6/20 |
3,445 |
3,470 |
3,350 |
3,375 |
-1.89% |
26,900 |
2024/6/19 |
3,495 |
3,495 |
3,440 |
3,440 |
-0.86% |
12,800 |
2024/6/18 |
3,505 |
3,535 |
3,470 |
3,470 |
-1.00% |
27,300 |
2024/6/17 |
3,430 |
3,545 |
3,425 |
3,505 |
+2.64% |
21,400 |
2024/6/14 |
3,365 |
3,425 |
3,365 |
3,415 |
+1.49% |
10,500 |
2024/6/13 |
3,395 |
3,400 |
3,365 |
3,365 |
-0.44% |
7,600 |
2024/6/12 |
3,370 |
3,425 |
3,365 |
3,380 |
+0.45% |
15,300 |
2024/6/11 |
3,350 |
3,400 |
3,350 |
3,365 |
+1.51% |
18,200 |
2024/6/10 |
3,260 |
3,345 |
3,240 |
3,315 |
+1.69% |
18,900 |
2024/6/7 |
3,280 |
3,315 |
3,255 |
3,260 |
-0.15% |
10,300 |
2024/6/6 |
3,270 |
3,285 |
3,235 |
3,265 |
+0.46% |
12,000 |
2024/6/5 |
3,275 |
3,275 |
3,205 |
3,250 |
-0.76% |
9,300 |
2024/6/4 |
3,285 |
3,320 |
3,240 |
3,275 |
+0.15% |
13,000 |
2024/6/3 |
3,285 |
3,320 |
3,240 |
3,270 |
+0.77% |
19,700 |
2024/5/31 |
3,145 |
3,245 |
3,145 |
3,245 |
+3.67% |
15,400 |
2024/5/30 |
3,080 |
3,190 |
3,070 |
3,130 |
+1.13% |
19,800 |
2024/5/29 |
3,170 |
3,220 |
3,090 |
3,095 |
-3.73% |
27,400 |
2024/5/28 |
3,235 |
3,290 |
3,190 |
3,215 |
-2.58% |
33,400 |
2024/5/27 |
3,135 |
3,320 |
3,105 |
3,300 |
+5.94% |
64,800 |
2024/5/24 |
3,030 |
3,215 |
2,991 |
3,115 |
+2.98% |
98,200 |
2024/5/23 |
3,050 |
3,090 |
2,950 |
3,025 |
+10.12% |
196,500 |
2024/5/22 |
2,683 |
2,747 |
2,660 |
2,747 |
+3.47% |
8,600 |
2024/5/21 |
2,648 |
2,719 |
2,648 |
2,655 |
+0.26% |
4,200 |
2024/5/20 |
2,660 |
2,696 |
2,632 |
2,648 |
-1.93% |
5,500 |
2024/5/17 |
2,718 |
2,719 |
2,663 |
2,700 |
+1.09% |
5,400 |
2024/5/16 |
2,624 |
2,723 |
2,604 |
2,671 |
+1.79% |
12,100 |
2024/5/15 |
2,734 |
2,744 |
2,594 |
2,624 |
-5.75% |
23,000 |
2024/5/14 |
2,800 |
2,817 |
2,730 |
2,784 |
-0.57% |
19,100 |
2024/5/13 |
2,827 |
2,833 |
2,797 |
2,800 |
-1.75% |
3,900 |
2024/5/10 |
2,824 |
2,880 |
2,806 |
2,850 |
+1.53% |
4,600 |
2024/5/9 |
2,881 |
2,896 |
2,801 |
2,807 |
-1.68% |
5,500 |
2024/5/8 |
2,776 |
2,869 |
2,770 |
2,855 |
+2.88% |
6,400 |
2024/5/7 |
2,821 |
2,821 |
2,764 |
2,775 |
-1.60% |
10,600 |
2024/5/2 |
2,870 |
2,870 |
2,802 |
2,820 |
-1.74% |
8,100 |
2024/5/1 |
2,895 |
2,927 |
2,861 |
2,870 |
-0.80% |
2,200 |
2024/4/30 |
2,881 |
2,959 |
2,881 |
2,893 |
+0.24% |
9,600 |
2024/4/26 |
2,900 |
2,936 |
2,886 |
2,886 |
+0.24% |
3,200 |
2024/4/25 |
2,855 |
2,932 |
2,849 |
2,879 |
+0.84% |
5,400 |
2024/4/24 |
2,819 |
2,955 |
2,819 |
2,855 |
+1.31% |
9,600 |
2024/4/23 |
2,897 |
2,898 |
2,808 |
2,818 |
-3.33% |
16,500 |
2024/4/22 |
2,860 |
2,949 |
2,800 |
2,915 |
+2.17% |
13,700 |
2024/4/19 |
2,935 |
2,935 |
2,800 |
2,853 |
-2.79% |
29,600 |
2024/4/18 |
2,930 |
3,010 |
2,929 |
2,935 |
+0.24% |
3,500 |
2024/4/17 |
2,996 |
3,035 |
2,926 |
2,928 |
-1.25% |
7,600 |
2024/4/16 |
3,110 |
3,170 |
2,964 |
2,965 |
-4.35% |
9,800 |
2024/4/15 |
3,000 |
3,150 |
2,965 |
3,100 |
+3.33% |
16,500 |
2024/4/12 |
2,979 |
3,040 |
2,906 |
3,000 |
+0.70% |
14,100 |
2024/4/11 |
2,927 |
2,980 |
2,906 |
2,979 |
+2.51% |
8,200 |
2024/4/10 |
2,874 |
2,928 |
2,851 |
2,906 |
+1.11% |
5,300 |
2024/4/9 |
2,881 |
2,902 |
2,871 |
2,874 |
+0.21% |
4,000 |
2024/4/8 |
2,950 |
2,962 |
2,867 |
2,868 |
-2.22% |
11,300 |
2024/4/5 |
2,831 |
2,933 |
2,830 |
2,933 |
+1.80% |
7,300 |
2024/4/4 |
2,868 |
2,946 |
2,820 |
2,881 |
+0.73% |
12,500 |
2024/4/3 |
2,834 |
2,889 |
2,834 |
2,860 |
+0.35% |
13,900 |
2024/4/2 |
3,005 |
3,005 |
2,829 |
2,850 |
-4.84% |
23,100 |
2024/4/1 |
3,030 |
3,035 |
2,980 |
2,995 |
-1.16% |
11,500 |
2024/3/29 |
3,040 |
3,085 |
3,025 |
3,030 |
-0.49% |
5,900 |
2024/3/28 |
3,065 |
3,140 |
3,045 |
3,045 |
-1.77% |
8,900 |
2024/3/27 |
3,070 |
3,115 |
3,070 |
3,100 |
+0.81% |
7,700 |
2024/3/26 |
3,115 |
3,115 |
3,075 |
3,075 |
-1.28% |
3,400 |
2024/3/25 |
3,120 |
3,140 |
3,090 |
3,115 |
+0.00% |
4,900 |
2024/3/22 |
3,145 |
3,145 |
3,040 |
3,115 |
+1.14% |
7,700 |
2024/3/21 |
3,200 |
3,200 |
3,080 |
3,080 |
-0.65% |
8,600 |
2024/3/19 |
3,235 |
3,250 |
3,060 |
3,100 |
-3.58% |
23,500 |
2024/3/18 |
3,145 |
3,225 |
3,145 |
3,215 |
+2.55% |
13,700 |
2024/3/15 |
3,140 |
3,200 |
3,110 |
3,135 |
+0.16% |
10,300 |
2024/3/14 |
3,060 |
3,175 |
3,040 |
3,130 |
+2.29% |
11,700 |
2024/3/13 |
3,070 |
3,130 |
3,015 |
3,060 |
-0.16% |
5,700 |
2024/3/12 |
3,130 |
3,130 |
3,020 |
3,065 |
-2.08% |
7,800 |
2024/3/11 |
2,993 |
3,130 |
2,993 |
3,130 |
+4.33% |
30,300 |
2024/3/8 |
3,050 |
3,095 |
2,939 |
3,000 |
-1.64% |
29,300 |
2024/3/7 |
3,130 |
3,140 |
3,050 |
3,050 |
-2.24% |
12,200 |
2024/3/6 |
3,130 |
3,195 |
3,115 |
3,120 |
-1.42% |
9,100 |
2024/3/5 |
3,085 |
3,180 |
3,045 |
3,165 |
+3.94% |
13,700 |
2024/3/4 |
3,080 |
3,125 |
3,030 |
3,045 |
-1.14% |
10,100 |
2024/3/1 |
3,215 |
3,215 |
3,075 |
3,080 |
-2.22% |
26,200 |
2024/2/29 |
3,230 |
3,235 |
3,150 |
3,150 |
-2.17% |
20,600 |
2024/2/28 |
3,240 |
3,295 |
3,210 |
3,220 |
+0.62% |
14,300 |
2024/2/27 |
3,235 |
3,280 |
3,195 |
3,200 |
-0.93% |
16,100 |
2024/2/26 |
3,285 |
3,345 |
3,200 |
3,230 |
-0.92% |
20,900 |
2024/2/22 |
3,430 |
3,460 |
3,240 |
3,260 |
-3.83% |
37,600 |
2024/2/21 |
3,485 |
3,485 |
3,385 |
3,390 |
-3.14% |
16,200 |
2024/2/20 |
3,670 |
3,730 |
3,500 |
3,500 |
-3.85% |
22,600 |
2024/2/19 |
3,440 |
3,670 |
3,430 |
3,640 |
+9.97% |
68,000 |
2024/2/16 |
3,485 |
3,500 |
3,280 |
3,310 |
-3.07% |
31,900 |
2024/2/15 |
3,385 |
3,485 |
3,200 |
3,415 |
+1.34% |
74,000 |
2024/2/14 |
3,320 |
3,420 |
3,270 |
3,370 |
-1.03% |
38,600 |
2024/2/13 |
3,500 |
3,550 |
3,300 |
3,405 |
-5.15% |
80,200 |
2024/2/9 |
3,670 |
3,670 |
3,570 |
3,590 |
-2.18% |
15,700 |
2024/2/8 |
3,705 |
3,780 |
3,650 |
3,670 |
-0.81% |
32,400 |
2024/2/7 |
3,780 |
3,780 |
3,640 |
3,700 |
-0.27% |
19,200 |
2024/2/6 |
3,805 |
3,855 |
3,695 |
3,710 |
-2.24% |
25,800 |
2024/2/5 |
3,800 |
3,800 |
3,710 |
3,795 |
-0.13% |
14,900 |
2024/2/2 |
3,675 |
3,800 |
3,645 |
3,800 |
+3.68% |
31,100 |
2024/2/1 |
3,640 |
3,680 |
3,600 |
3,665 |
-0.14% |
19,400 |
2024/1/31 |
3,580 |
3,690 |
3,580 |
3,670 |
+1.38% |
27,400 |
2024/1/30 |
3,650 |
3,670 |
3,505 |
3,620 |
+1.12% |
54,300 |
2024/1/29 |
3,835 |
3,845 |
3,460 |
3,580 |
-6.28% |
142,400 |
|