日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,372 |
3,399 |
3,339 |
3,360 |
-0.12% |
278,500 |
2024/7/25 |
3,411 |
3,439 |
3,356 |
3,364 |
-2.29% |
471,900 |
2024/7/24 |
3,500 |
3,514 |
3,443 |
3,443 |
-1.88% |
332,600 |
2024/7/23 |
3,530 |
3,540 |
3,489 |
3,509 |
-0.59% |
252,400 |
2024/7/22 |
3,486 |
3,537 |
3,469 |
3,530 |
+1.61% |
386,800 |
2024/7/19 |
3,499 |
3,507 |
3,454 |
3,474 |
-0.49% |
196,900 |
2024/7/18 |
3,438 |
3,506 |
3,435 |
3,491 |
+0.95% |
435,200 |
2024/7/17 |
3,444 |
3,458 |
3,435 |
3,458 |
+0.23% |
288,900 |
2024/7/16 |
3,497 |
3,499 |
3,427 |
3,450 |
-0.89% |
455,600 |
2024/7/12 |
3,429 |
3,483 |
3,420 |
3,481 |
+1.28% |
482,500 |
2024/7/11 |
3,390 |
3,449 |
3,382 |
3,437 |
+1.57% |
563,200 |
2024/7/10 |
3,345 |
3,384 |
3,337 |
3,384 |
+0.86% |
420,200 |
2024/7/9 |
3,360 |
3,367 |
3,331 |
3,355 |
+0.48% |
391,300 |
2024/7/8 |
3,364 |
3,372 |
3,325 |
3,339 |
-0.92% |
506,200 |
2024/7/5 |
3,412 |
3,435 |
3,369 |
3,370 |
-1.55% |
485,000 |
2024/7/4 |
3,435 |
3,437 |
3,388 |
3,423 |
+0.12% |
590,800 |
2024/7/3 |
3,399 |
3,437 |
3,380 |
3,419 |
+1.00% |
1,211,800 |
2024/7/2 |
3,255 |
3,394 |
3,248 |
3,385 |
+3.99% |
3,736,300 |
2024/7/1 |
3,297 |
3,317 |
3,247 |
3,255 |
-0.40% |
712,700 |
2024/6/28 |
3,305 |
3,306 |
3,261 |
3,268 |
-1.15% |
652,400 |
2024/6/27 |
3,334 |
3,353 |
3,304 |
3,306 |
-0.60% |
1,091,200 |
2024/6/26 |
3,330 |
3,335 |
3,294 |
3,326 |
+0.18% |
3,021,600 |
2024/6/25 |
3,282 |
3,320 |
3,269 |
3,320 |
+0.64% |
1,896,700 |
2024/6/24 |
3,360 |
3,366 |
3,293 |
3,299 |
-1.11% |
747,400 |
2024/6/21 |
3,297 |
3,344 |
3,290 |
3,336 |
+1.34% |
725,400 |
2024/6/20 |
3,257 |
3,296 |
3,242 |
3,292 |
+1.32% |
554,800 |
2024/6/19 |
3,248 |
3,269 |
3,216 |
3,249 |
-0.64% |
719,200 |
2024/6/18 |
3,301 |
3,355 |
3,240 |
3,270 |
-2.10% |
1,208,300 |
2024/6/17 |
3,361 |
3,450 |
3,330 |
3,340 |
-8.27% |
1,996,000 |
2024/6/14 |
3,555 |
3,659 |
3,555 |
3,641 |
+1.53% |
275,000 |
2024/6/13 |
3,636 |
3,637 |
3,582 |
3,586 |
-1.38% |
154,000 |
2024/6/12 |
3,637 |
3,652 |
3,625 |
3,636 |
-0.08% |
101,400 |
2024/6/11 |
3,615 |
3,677 |
3,615 |
3,639 |
+0.14% |
128,600 |
2024/6/10 |
3,625 |
3,644 |
3,584 |
3,634 |
+0.00% |
145,500 |
2024/6/7 |
3,600 |
3,634 |
3,579 |
3,634 |
+0.61% |
185,200 |
2024/6/6 |
3,645 |
3,647 |
3,605 |
3,612 |
-0.96% |
122,000 |
2024/6/5 |
3,648 |
3,672 |
3,635 |
3,647 |
+0.11% |
151,800 |
2024/6/4 |
3,655 |
3,674 |
3,612 |
3,643 |
+0.03% |
147,600 |
2024/6/3 |
3,611 |
3,664 |
3,596 |
3,642 |
+1.87% |
243,300 |
2024/5/31 |
3,535 |
3,582 |
3,535 |
3,575 |
+1.07% |
254,200 |
2024/5/30 |
3,530 |
3,551 |
3,506 |
3,537 |
-0.67% |
253,900 |
2024/5/29 |
3,642 |
3,655 |
3,554 |
3,561 |
-1.98% |
202,600 |
2024/5/28 |
3,684 |
3,684 |
3,612 |
3,633 |
-1.52% |
206,600 |
2024/5/27 |
3,696 |
3,715 |
3,674 |
3,689 |
-0.19% |
126,200 |
2024/5/24 |
3,651 |
3,723 |
3,651 |
3,696 |
-0.30% |
139,100 |
2024/5/23 |
3,700 |
3,726 |
3,680 |
3,707 |
-0.38% |
181,700 |
2024/5/22 |
3,750 |
3,759 |
3,704 |
3,721 |
-0.59% |
188,900 |
2024/5/21 |
3,792 |
3,794 |
3,735 |
3,743 |
-1.94% |
265,500 |
2024/5/20 |
3,800 |
3,833 |
3,788 |
3,817 |
+0.03% |
120,900 |
2024/5/17 |
3,842 |
3,857 |
3,793 |
3,816 |
-1.19% |
167,800 |
2024/5/16 |
3,906 |
3,910 |
3,821 |
3,862 |
+0.00% |
144,300 |
2024/5/15 |
3,901 |
3,901 |
3,854 |
3,862 |
-1.18% |
186,500 |
2024/5/14 |
3,893 |
3,958 |
3,890 |
3,908 |
+0.10% |
127,400 |
2024/5/13 |
3,951 |
3,952 |
3,856 |
3,904 |
-1.46% |
184,300 |
2024/5/10 |
3,947 |
3,985 |
3,913 |
3,962 |
+0.46% |
142,900 |
2024/5/9 |
4,000 |
4,061 |
3,944 |
3,944 |
+0.46% |
244,900 |
2024/5/8 |
3,870 |
3,967 |
3,851 |
3,926 |
+1.32% |
260,400 |
2024/5/7 |
3,924 |
3,931 |
3,851 |
3,875 |
-1.12% |
250,800 |
2024/5/2 |
3,969 |
4,009 |
3,911 |
3,919 |
-1.09% |
241,800 |
2024/5/1 |
4,032 |
4,075 |
3,954 |
3,962 |
-1.74% |
407,900 |
2024/4/30 |
4,244 |
4,297 |
4,004 |
4,032 |
+5.44% |
1,255,100 |
2024/4/26 |
3,704 |
3,855 |
3,672 |
3,824 |
+3.52% |
409,100 |
2024/4/25 |
3,682 |
3,708 |
3,670 |
3,694 |
-0.11% |
119,600 |
2024/4/24 |
3,693 |
3,712 |
3,654 |
3,698 |
+0.14% |
198,500 |
2024/4/23 |
3,690 |
3,707 |
3,657 |
3,693 |
+0.19% |
168,700 |
2024/4/22 |
3,620 |
3,690 |
3,596 |
3,686 |
+2.70% |
145,900 |
2024/4/19 |
3,620 |
3,625 |
3,531 |
3,589 |
-1.29% |
161,100 |
2024/4/18 |
3,656 |
3,672 |
3,624 |
3,636 |
+0.03% |
115,800 |
2024/4/17 |
3,725 |
3,725 |
3,627 |
3,635 |
-2.00% |
147,100 |
2024/4/16 |
3,673 |
3,727 |
3,650 |
3,709 |
-0.54% |
208,500 |
2024/4/15 |
3,690 |
3,729 |
3,665 |
3,729 |
+0.65% |
100,700 |
2024/4/12 |
3,704 |
3,735 |
3,688 |
3,705 |
+0.14% |
144,200 |
2024/4/11 |
3,641 |
3,700 |
3,617 |
3,700 |
+0.68% |
120,400 |
2024/4/10 |
3,693 |
3,733 |
3,660 |
3,675 |
-0.11% |
149,000 |
2024/4/9 |
3,667 |
3,699 |
3,663 |
3,679 |
-0.49% |
112,000 |
2024/4/8 |
3,655 |
3,697 |
3,647 |
3,697 |
+1.40% |
118,300 |
2024/4/5 |
3,631 |
3,660 |
3,607 |
3,646 |
+0.05% |
124,000 |
2024/4/4 |
3,640 |
3,661 |
3,620 |
3,644 |
-0.08% |
144,300 |
2024/4/3 |
3,619 |
3,667 |
3,599 |
3,647 |
+0.89% |
200,000 |
2024/4/2 |
3,668 |
3,700 |
3,597 |
3,615 |
-1.47% |
207,600 |
2024/4/1 |
3,685 |
3,698 |
3,648 |
3,669 |
-0.30% |
130,400 |
2024/3/29 |
3,633 |
3,685 |
3,626 |
3,680 |
+0.49% |
125,100 |
2024/3/28 |
3,680 |
3,709 |
3,645 |
3,662 |
-0.76% |
174,100 |
2024/3/27 |
3,700 |
3,711 |
3,685 |
3,690 |
+0.11% |
207,000 |
2024/3/26 |
3,701 |
3,718 |
3,659 |
3,686 |
-0.41% |
150,700 |
2024/3/25 |
3,680 |
3,721 |
3,673 |
3,701 |
+0.95% |
318,400 |
2024/3/22 |
3,704 |
3,733 |
3,649 |
3,666 |
+2.86% |
435,500 |
2024/3/21 |
3,577 |
3,593 |
3,544 |
3,564 |
-0.61% |
262,900 |
2024/3/19 |
3,548 |
3,586 |
3,520 |
3,586 |
+1.07% |
154,900 |
2024/3/18 |
3,531 |
3,552 |
3,499 |
3,548 |
+0.97% |
169,500 |
2024/3/15 |
3,509 |
3,531 |
3,490 |
3,514 |
-0.40% |
231,600 |
2024/3/14 |
3,539 |
3,620 |
3,481 |
3,528 |
+0.34% |
362,600 |
2024/3/13 |
3,357 |
3,529 |
3,357 |
3,516 |
+5.55% |
587,200 |
2024/3/12 |
3,356 |
3,364 |
3,306 |
3,331 |
-0.48% |
182,500 |
2024/3/11 |
3,321 |
3,348 |
3,312 |
3,347 |
+1.00% |
174,800 |
2024/3/8 |
3,304 |
3,340 |
3,285 |
3,314 |
-0.93% |
206,900 |
2024/3/7 |
3,391 |
3,398 |
3,340 |
3,345 |
-0.42% |
178,800 |
2024/3/6 |
3,351 |
3,387 |
3,341 |
3,359 |
+0.84% |
226,600 |
2024/3/5 |
3,333 |
3,349 |
3,313 |
3,331 |
-0.48% |
172,700 |
2024/3/4 |
3,400 |
3,400 |
3,343 |
3,347 |
-1.56% |
222,000 |
2024/3/1 |
3,428 |
3,449 |
3,400 |
3,400 |
-1.22% |
172,700 |
2024/2/29 |
3,479 |
3,488 |
3,430 |
3,442 |
-1.15% |
221,400 |
2024/2/28 |
3,481 |
3,503 |
3,471 |
3,482 |
-0.68% |
188,200 |
2024/2/27 |
3,490 |
3,524 |
3,475 |
3,506 |
+0.09% |
138,500 |
2024/2/26 |
3,543 |
3,548 |
3,503 |
3,503 |
-1.13% |
159,000 |
2024/2/22 |
3,550 |
3,564 |
3,536 |
3,543 |
-0.25% |
191,900 |
2024/2/21 |
3,580 |
3,593 |
3,531 |
3,552 |
-0.84% |
202,900 |
2024/2/20 |
3,580 |
3,596 |
3,547 |
3,582 |
-0.61% |
175,000 |
2024/2/19 |
3,600 |
3,615 |
3,568 |
3,604 |
-0.03% |
174,500 |
2024/2/16 |
3,566 |
3,647 |
3,542 |
3,605 |
+2.07% |
306,500 |
2024/2/15 |
3,550 |
3,550 |
3,503 |
3,532 |
-0.14% |
195,300 |
2024/2/14 |
3,570 |
3,584 |
3,525 |
3,537 |
-1.34% |
232,300 |
2024/2/13 |
3,595 |
3,597 |
3,552 |
3,585 |
-0.31% |
299,600 |
2024/2/9 |
3,567 |
3,615 |
3,544 |
3,596 |
+0.81% |
236,300 |
2024/2/8 |
3,617 |
3,627 |
3,553 |
3,567 |
-1.95% |
367,200 |
2024/2/7 |
3,660 |
3,671 |
3,610 |
3,638 |
-0.90% |
273,000 |
2024/2/6 |
3,692 |
3,704 |
3,651 |
3,671 |
-1.05% |
361,800 |
2024/2/5 |
3,694 |
3,742 |
3,651 |
3,710 |
+0.32% |
496,000 |
2024/2/2 |
3,740 |
3,828 |
3,630 |
3,698 |
-3.37% |
1,745,300 |
2024/2/1 |
3,675 |
3,861 |
3,640 |
3,827 |
+5.08% |
1,280,900 |
2024/1/31 |
3,598 |
3,658 |
3,592 |
3,642 |
+1.05% |
487,600 |
2024/1/30 |
3,574 |
3,662 |
3,551 |
3,604 |
+2.04% |
1,119,900 |
2024/1/29 |
3,410 |
3,561 |
3,401 |
3,532 |
+12.38% |
2,328,900 |
|