日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,475 |
3,520 |
3,455 |
3,470 |
-0.57% |
48,700 |
2024/7/25 |
3,495 |
3,505 |
3,435 |
3,490 |
-0.99% |
75,900 |
2024/7/24 |
3,610 |
3,615 |
3,515 |
3,525 |
-2.08% |
39,400 |
2024/7/23 |
3,530 |
3,605 |
3,510 |
3,600 |
+3.15% |
76,400 |
2024/7/22 |
3,510 |
3,515 |
3,480 |
3,490 |
-1.27% |
45,800 |
2024/7/19 |
3,585 |
3,585 |
3,515 |
3,535 |
-1.39% |
54,300 |
2024/7/18 |
3,565 |
3,615 |
3,555 |
3,585 |
+0.56% |
61,800 |
2024/7/17 |
3,600 |
3,640 |
3,565 |
3,565 |
+0.14% |
89,500 |
2024/7/16 |
3,550 |
3,585 |
3,540 |
3,560 |
+0.42% |
39,800 |
2024/7/12 |
3,455 |
3,575 |
3,455 |
3,545 |
+2.31% |
144,900 |
2024/7/11 |
3,445 |
3,485 |
3,400 |
3,465 |
+1.32% |
90,800 |
2024/7/10 |
3,450 |
3,450 |
3,395 |
3,420 |
-0.87% |
67,800 |
2024/7/9 |
3,460 |
3,480 |
3,445 |
3,450 |
+0.00% |
40,900 |
2024/7/8 |
3,455 |
3,465 |
3,395 |
3,450 |
-0.14% |
78,500 |
2024/7/5 |
3,460 |
3,480 |
3,420 |
3,455 |
-0.14% |
70,800 |
2024/7/4 |
3,450 |
3,470 |
3,435 |
3,460 |
+0.29% |
38,300 |
2024/7/3 |
3,420 |
3,450 |
3,415 |
3,450 |
+0.88% |
42,800 |
2024/7/2 |
3,445 |
3,445 |
3,405 |
3,420 |
+0.00% |
47,300 |
2024/7/1 |
3,515 |
3,515 |
3,415 |
3,420 |
-2.70% |
83,900 |
2024/6/28 |
3,505 |
3,515 |
3,470 |
3,515 |
+0.29% |
55,500 |
2024/6/27 |
3,460 |
3,505 |
3,455 |
3,505 |
+1.45% |
45,300 |
2024/6/26 |
3,490 |
3,490 |
3,440 |
3,455 |
-0.58% |
58,100 |
2024/6/25 |
3,440 |
3,520 |
3,440 |
3,475 |
+1.16% |
100,400 |
2024/6/24 |
3,400 |
3,440 |
3,400 |
3,435 |
+1.03% |
73,300 |
2024/6/21 |
3,400 |
3,435 |
3,395 |
3,400 |
+0.00% |
69,000 |
2024/6/20 |
3,390 |
3,420 |
3,365 |
3,400 |
-0.44% |
51,100 |
2024/6/19 |
3,385 |
3,450 |
3,375 |
3,415 |
+0.44% |
38,100 |
2024/6/18 |
3,395 |
3,415 |
3,350 |
3,400 |
+1.04% |
85,300 |
2024/6/17 |
3,410 |
3,420 |
3,330 |
3,365 |
-2.60% |
151,800 |
2024/6/14 |
3,435 |
3,495 |
3,425 |
3,455 |
+0.58% |
80,500 |
2024/6/13 |
3,510 |
3,510 |
3,410 |
3,435 |
-1.43% |
67,100 |
2024/6/12 |
3,450 |
3,520 |
3,420 |
3,485 |
+2.05% |
96,600 |
2024/6/11 |
3,435 |
3,455 |
3,400 |
3,415 |
-0.58% |
98,200 |
2024/6/10 |
3,400 |
3,460 |
3,400 |
3,435 |
+1.03% |
98,300 |
2024/6/7 |
3,435 |
3,450 |
3,395 |
3,400 |
-1.45% |
82,600 |
2024/6/6 |
3,505 |
3,535 |
3,420 |
3,450 |
-1.57% |
102,900 |
2024/6/5 |
3,545 |
3,555 |
3,500 |
3,505 |
-1.54% |
114,500 |
2024/6/4 |
3,495 |
3,625 |
3,495 |
3,560 |
+2.30% |
189,200 |
2024/6/3 |
3,415 |
3,490 |
3,400 |
3,480 |
+2.65% |
117,100 |
2024/5/31 |
3,330 |
3,400 |
3,325 |
3,390 |
+2.42% |
118,900 |
2024/5/30 |
3,290 |
3,325 |
3,265 |
3,310 |
-0.75% |
79,600 |
2024/5/29 |
3,400 |
3,440 |
3,335 |
3,335 |
-2.63% |
83,100 |
2024/5/28 |
3,370 |
3,455 |
3,365 |
3,425 |
+2.09% |
112,200 |
2024/5/27 |
3,395 |
3,405 |
3,320 |
3,355 |
-1.18% |
139,800 |
2024/5/24 |
3,280 |
3,485 |
3,275 |
3,395 |
+5.60% |
654,000 |
2024/5/23 |
3,260 |
3,260 |
3,190 |
3,215 |
-0.77% |
111,200 |
2024/5/22 |
3,210 |
3,270 |
3,210 |
3,240 |
-0.15% |
91,500 |
2024/5/21 |
3,230 |
3,255 |
3,200 |
3,245 |
+0.31% |
92,400 |
2024/5/20 |
3,280 |
3,295 |
3,230 |
3,235 |
-1.07% |
138,500 |
2024/5/17 |
3,250 |
3,315 |
3,215 |
3,270 |
-0.30% |
149,600 |
2024/5/16 |
3,250 |
3,285 |
3,210 |
3,280 |
+2.02% |
229,100 |
2024/5/15 |
3,220 |
3,265 |
3,180 |
3,215 |
+0.00% |
343,100 |
2024/5/14 |
3,225 |
3,310 |
3,170 |
3,215 |
-16.60% |
949,300 |
2024/5/13 |
3,840 |
3,855 |
3,795 |
3,855 |
+0.92% |
91,600 |
2024/5/10 |
3,810 |
3,835 |
3,790 |
3,820 |
+0.26% |
75,400 |
2024/5/9 |
3,770 |
3,830 |
3,770 |
3,810 |
+1.06% |
46,000 |
2024/5/8 |
3,815 |
3,835 |
3,765 |
3,770 |
-2.08% |
98,600 |
2024/5/7 |
3,780 |
3,860 |
3,770 |
3,850 |
+2.12% |
113,900 |
2024/5/2 |
3,765 |
3,840 |
3,760 |
3,770 |
+0.40% |
70,300 |
2024/5/1 |
3,780 |
3,805 |
3,745 |
3,755 |
-1.70% |
45,800 |
2024/4/30 |
3,790 |
3,840 |
3,760 |
3,820 |
+2.14% |
120,500 |
2024/4/26 |
3,720 |
3,755 |
3,690 |
3,740 |
+0.54% |
71,700 |
2024/4/25 |
3,750 |
3,750 |
3,705 |
3,720 |
-0.27% |
60,000 |
2024/4/24 |
3,805 |
3,810 |
3,725 |
3,730 |
-1.71% |
62,300 |
2024/4/23 |
3,765 |
3,810 |
3,745 |
3,795 |
+1.34% |
99,500 |
2024/4/22 |
3,665 |
3,745 |
3,650 |
3,745 |
+3.60% |
81,800 |
2024/4/19 |
3,695 |
3,715 |
3,585 |
3,615 |
-1.90% |
100,500 |
2024/4/18 |
3,635 |
3,695 |
3,595 |
3,685 |
+1.66% |
72,000 |
2024/4/17 |
3,615 |
3,680 |
3,605 |
3,625 |
+0.42% |
129,200 |
2024/4/16 |
3,680 |
3,690 |
3,580 |
3,610 |
-2.17% |
105,200 |
2024/4/15 |
3,655 |
3,690 |
3,630 |
3,690 |
+0.14% |
106,600 |
2024/4/12 |
3,740 |
3,765 |
3,675 |
3,685 |
-1.47% |
89,500 |
2024/4/11 |
3,700 |
3,755 |
3,690 |
3,740 |
-0.80% |
84,600 |
2024/4/10 |
3,745 |
3,790 |
3,735 |
3,770 |
+1.21% |
69,400 |
2024/4/9 |
3,740 |
3,745 |
3,670 |
3,725 |
+0.13% |
91,500 |
2024/4/8 |
3,790 |
3,815 |
3,715 |
3,720 |
-1.06% |
141,600 |
2024/4/5 |
3,780 |
3,835 |
3,760 |
3,760 |
-1.83% |
89,200 |
2024/4/4 |
3,860 |
3,860 |
3,810 |
3,830 |
+0.13% |
81,800 |
2024/4/3 |
3,750 |
3,860 |
3,725 |
3,825 |
+0.92% |
131,000 |
2024/4/2 |
3,855 |
3,860 |
3,770 |
3,790 |
-1.30% |
91,600 |
2024/4/1 |
3,885 |
3,920 |
3,815 |
3,840 |
-0.52% |
135,800 |
2024/3/29 |
3,735 |
3,875 |
3,735 |
3,860 |
+3.35% |
212,000 |
2024/3/28 |
3,745 |
3,785 |
3,710 |
3,735 |
-1.32% |
139,800 |
2024/3/27 |
3,770 |
3,790 |
3,745 |
3,785 |
+1.34% |
203,900 |
2024/3/26 |
3,725 |
3,755 |
3,710 |
3,735 |
+0.13% |
85,400 |
2024/3/25 |
3,740 |
3,765 |
3,715 |
3,730 |
-0.13% |
108,800 |
2024/3/22 |
3,730 |
3,785 |
3,690 |
3,735 |
+0.95% |
132,400 |
2024/3/21 |
3,740 |
3,745 |
3,695 |
3,700 |
+1.23% |
180,000 |
2024/3/19 |
3,590 |
3,660 |
3,570 |
3,655 |
+2.52% |
172,000 |
2024/3/18 |
3,575 |
3,595 |
3,535 |
3,565 |
+1.28% |
91,300 |
2024/3/15 |
3,505 |
3,525 |
3,475 |
3,520 |
+0.00% |
85,300 |
2024/3/14 |
3,500 |
3,545 |
3,475 |
3,520 |
+0.86% |
67,700 |
2024/3/13 |
3,550 |
3,555 |
3,475 |
3,490 |
-0.71% |
101,800 |
2024/3/12 |
3,455 |
3,520 |
3,435 |
3,515 |
+1.01% |
60,500 |
2024/3/11 |
3,465 |
3,480 |
3,430 |
3,480 |
-0.14% |
131,800 |
2024/3/8 |
3,435 |
3,505 |
3,435 |
3,485 |
+0.00% |
124,300 |
2024/3/7 |
3,540 |
3,555 |
3,455 |
3,485 |
-0.71% |
113,900 |
2024/3/6 |
3,500 |
3,540 |
3,490 |
3,510 |
+0.14% |
81,200 |
2024/3/5 |
3,570 |
3,575 |
3,490 |
3,505 |
-2.50% |
140,600 |
2024/3/4 |
3,570 |
3,610 |
3,555 |
3,595 |
+0.70% |
118,500 |
2024/3/1 |
3,615 |
3,620 |
3,565 |
3,570 |
-0.83% |
117,100 |
2024/2/29 |
3,615 |
3,625 |
3,580 |
3,600 |
-0.69% |
90,500 |
2024/2/28 |
3,640 |
3,655 |
3,615 |
3,625 |
-0.96% |
106,700 |
2024/2/27 |
3,680 |
3,690 |
3,660 |
3,660 |
-0.27% |
61,900 |
2024/2/26 |
3,715 |
3,755 |
3,655 |
3,670 |
-0.81% |
122,700 |
2024/2/22 |
3,675 |
3,725 |
3,675 |
3,700 |
+0.68% |
86,000 |
2024/2/21 |
3,710 |
3,710 |
3,655 |
3,675 |
-1.34% |
151,800 |
2024/2/20 |
3,775 |
3,785 |
3,715 |
3,725 |
-0.27% |
131,300 |
2024/2/19 |
3,660 |
3,745 |
3,640 |
3,735 |
+1.08% |
214,300 |
2024/2/16 |
3,465 |
3,720 |
3,435 |
3,695 |
+6.48% |
361,500 |
2024/2/15 |
3,610 |
3,630 |
3,470 |
3,470 |
-4.54% |
324,400 |
2024/2/14 |
3,525 |
3,735 |
3,500 |
3,635 |
+8.83% |
1,097,400 |
2024/2/13 |
3,365 |
3,370 |
3,275 |
3,340 |
-0.60% |
424,500 |
2024/2/9 |
3,355 |
3,385 |
3,335 |
3,360 |
-0.30% |
146,800 |
2024/2/8 |
3,390 |
3,400 |
3,340 |
3,370 |
-1.17% |
182,100 |
2024/2/7 |
3,400 |
3,430 |
3,380 |
3,410 |
+0.29% |
145,100 |
2024/2/6 |
3,470 |
3,470 |
3,400 |
3,400 |
-2.16% |
196,200 |
2024/2/5 |
3,445 |
3,495 |
3,435 |
3,475 |
+1.02% |
192,700 |
2024/2/2 |
3,410 |
3,455 |
3,395 |
3,440 |
+1.03% |
176,700 |
2024/2/1 |
3,470 |
3,475 |
3,405 |
3,405 |
-2.71% |
246,100 |
2024/1/31 |
3,510 |
3,515 |
3,450 |
3,500 |
-0.57% |
202,100 |
2024/1/30 |
3,525 |
3,535 |
3,490 |
3,520 |
-0.14% |
152,900 |
2024/1/29 |
3,530 |
3,540 |
3,505 |
3,525 |
+1.00% |
147,300 |
|