日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,125 |
3,190 |
3,085 |
3,085 |
-0.96% |
50,200 |
2024/7/25 |
3,100 |
3,160 |
3,095 |
3,115 |
-3.11% |
83,200 |
2024/7/24 |
3,325 |
3,360 |
3,215 |
3,215 |
-3.60% |
50,700 |
2024/7/23 |
3,350 |
3,410 |
3,315 |
3,335 |
-0.45% |
44,900 |
2024/7/22 |
3,470 |
3,470 |
3,315 |
3,350 |
-3.46% |
56,300 |
2024/7/19 |
3,455 |
3,510 |
3,450 |
3,470 |
+0.58% |
29,500 |
2024/7/18 |
3,520 |
3,560 |
3,445 |
3,450 |
-4.56% |
82,700 |
2024/7/17 |
3,615 |
3,645 |
3,590 |
3,615 |
-0.14% |
41,200 |
2024/7/16 |
3,680 |
3,680 |
3,610 |
3,620 |
-2.29% |
48,900 |
2024/7/12 |
3,670 |
3,790 |
3,640 |
3,705 |
+0.27% |
68,200 |
2024/7/11 |
3,685 |
3,715 |
3,625 |
3,695 |
+1.51% |
48,900 |
2024/7/10 |
3,700 |
3,700 |
3,625 |
3,640 |
-1.62% |
40,300 |
2024/7/9 |
3,660 |
3,725 |
3,650 |
3,700 |
+0.95% |
31,200 |
2024/7/8 |
3,700 |
3,700 |
3,645 |
3,665 |
-0.27% |
16,600 |
2024/7/5 |
3,730 |
3,730 |
3,665 |
3,675 |
-1.21% |
29,100 |
2024/7/4 |
3,710 |
3,750 |
3,680 |
3,720 |
+0.00% |
25,600 |
2024/7/3 |
3,680 |
3,750 |
3,680 |
3,720 |
+1.09% |
23,500 |
2024/7/2 |
3,700 |
3,730 |
3,650 |
3,680 |
+0.27% |
32,100 |
2024/7/1 |
3,695 |
3,740 |
3,665 |
3,670 |
-0.41% |
28,500 |
2024/6/28 |
3,715 |
3,730 |
3,665 |
3,685 |
-0.54% |
18,500 |
2024/6/27 |
3,720 |
3,745 |
3,705 |
3,705 |
-1.59% |
23,500 |
2024/6/26 |
3,760 |
3,765 |
3,710 |
3,765 |
+0.94% |
23,300 |
2024/6/25 |
3,625 |
3,735 |
3,610 |
3,730 |
+2.75% |
27,700 |
2024/6/24 |
3,665 |
3,710 |
3,630 |
3,630 |
+0.28% |
35,500 |
2024/6/21 |
3,675 |
3,695 |
3,620 |
3,620 |
-2.03% |
36,800 |
2024/6/20 |
3,580 |
3,695 |
3,575 |
3,695 |
+3.94% |
53,900 |
2024/6/19 |
3,645 |
3,645 |
3,515 |
3,555 |
-2.47% |
39,800 |
2024/6/18 |
3,450 |
3,690 |
3,450 |
3,645 |
+6.27% |
75,600 |
2024/6/17 |
3,520 |
3,520 |
3,425 |
3,430 |
-3.52% |
41,400 |
2024/6/14 |
3,505 |
3,570 |
3,485 |
3,555 |
+1.14% |
19,700 |
2024/6/13 |
3,575 |
3,635 |
3,515 |
3,515 |
-1.68% |
35,900 |
2024/6/12 |
3,520 |
3,585 |
3,510 |
3,575 |
+1.13% |
30,800 |
2024/6/11 |
3,515 |
3,590 |
3,515 |
3,535 |
+0.71% |
30,900 |
2024/6/10 |
3,510 |
3,540 |
3,460 |
3,510 |
-0.99% |
46,800 |
2024/6/7 |
3,505 |
3,545 |
3,465 |
3,545 |
+0.42% |
58,500 |
2024/6/6 |
3,720 |
3,725 |
3,525 |
3,530 |
-3.55% |
90,900 |
2024/6/5 |
3,800 |
3,805 |
3,660 |
3,660 |
-3.17% |
56,500 |
2024/6/4 |
3,745 |
3,810 |
3,735 |
3,780 |
+0.53% |
34,700 |
2024/6/3 |
3,790 |
3,790 |
3,725 |
3,760 |
-0.27% |
32,800 |
2024/5/31 |
3,730 |
3,770 |
3,680 |
3,770 |
+1.07% |
31,800 |
2024/5/30 |
3,660 |
3,840 |
3,620 |
3,730 |
+1.08% |
70,300 |
2024/5/29 |
3,845 |
3,845 |
3,690 |
3,690 |
-2.51% |
34,900 |
2024/5/28 |
3,775 |
3,865 |
3,770 |
3,785 |
+0.40% |
33,100 |
2024/5/27 |
3,735 |
3,780 |
3,705 |
3,770 |
+1.62% |
35,100 |
2024/5/24 |
3,775 |
3,795 |
3,710 |
3,710 |
-3.51% |
41,200 |
2024/5/23 |
3,880 |
3,915 |
3,825 |
3,845 |
+0.26% |
25,900 |
2024/5/22 |
3,870 |
3,890 |
3,815 |
3,835 |
-0.65% |
31,300 |
2024/5/21 |
3,930 |
3,930 |
3,830 |
3,860 |
-1.78% |
55,500 |
2024/5/20 |
3,935 |
3,985 |
3,895 |
3,930 |
-0.51% |
45,200 |
2024/5/17 |
3,930 |
4,005 |
3,915 |
3,950 |
+0.13% |
34,500 |
2024/5/16 |
4,040 |
4,080 |
3,895 |
3,945 |
-2.11% |
87,200 |
2024/5/15 |
3,960 |
4,255 |
3,940 |
4,030 |
-3.24% |
200,900 |
2024/5/14 |
4,165 |
4,185 |
4,020 |
4,165 |
+0.00% |
107,200 |
2024/5/13 |
3,980 |
4,200 |
3,955 |
4,165 |
+4.91% |
91,800 |
2024/5/10 |
3,995 |
4,030 |
3,950 |
3,970 |
+0.63% |
28,600 |
2024/5/9 |
4,000 |
4,000 |
3,945 |
3,945 |
-1.00% |
29,500 |
2024/5/8 |
3,960 |
4,005 |
3,915 |
3,985 |
+0.00% |
41,000 |
2024/5/7 |
3,990 |
4,030 |
3,950 |
3,985 |
+0.89% |
72,900 |
2024/5/2 |
3,980 |
3,980 |
3,915 |
3,950 |
-1.62% |
63,200 |
2024/5/1 |
4,050 |
4,170 |
4,000 |
4,015 |
-1.47% |
96,200 |
2024/4/30 |
4,140 |
4,140 |
3,950 |
4,075 |
+4.49% |
173,500 |
2024/4/26 |
3,790 |
3,940 |
3,725 |
3,900 |
+4.84% |
80,600 |
2024/4/25 |
3,710 |
3,835 |
3,700 |
3,720 |
+0.27% |
53,900 |
2024/4/24 |
3,645 |
3,750 |
3,640 |
3,710 |
+3.06% |
73,700 |
2024/4/23 |
3,675 |
3,735 |
3,580 |
3,600 |
-0.41% |
58,200 |
2024/4/22 |
3,720 |
3,750 |
3,600 |
3,615 |
-2.69% |
79,900 |
2024/4/19 |
3,865 |
3,870 |
3,715 |
3,715 |
-5.47% |
83,500 |
2024/4/18 |
3,760 |
3,955 |
3,710 |
3,930 |
+3.83% |
57,300 |
2024/4/17 |
3,810 |
3,890 |
3,730 |
3,785 |
+0.40% |
47,600 |
2024/4/16 |
3,855 |
3,855 |
3,750 |
3,770 |
-2.96% |
57,800 |
2024/4/15 |
3,910 |
3,920 |
3,865 |
3,885 |
-2.26% |
43,400 |
2024/4/12 |
3,885 |
3,980 |
3,875 |
3,975 |
+3.11% |
51,800 |
2024/4/11 |
3,830 |
3,875 |
3,800 |
3,855 |
+0.26% |
31,800 |
2024/4/10 |
3,890 |
3,945 |
3,845 |
3,845 |
-0.90% |
29,200 |
2024/4/9 |
3,860 |
3,915 |
3,840 |
3,880 |
+0.52% |
56,300 |
2024/4/8 |
3,925 |
3,930 |
3,780 |
3,860 |
-1.53% |
91,900 |
2024/4/5 |
3,850 |
3,945 |
3,820 |
3,920 |
-1.13% |
86,800 |
2024/4/4 |
4,040 |
4,050 |
3,950 |
3,965 |
-0.13% |
33,400 |
2024/4/3 |
3,970 |
4,025 |
3,930 |
3,970 |
-2.22% |
82,100 |
2024/4/2 |
4,195 |
4,200 |
4,050 |
4,060 |
-2.99% |
86,800 |
2024/4/1 |
4,235 |
4,250 |
4,165 |
4,185 |
-0.95% |
55,700 |
2024/3/29 |
4,225 |
4,260 |
4,205 |
4,225 |
+0.00% |
36,100 |
2024/3/28 |
4,220 |
4,295 |
4,210 |
4,225 |
+0.12% |
36,400 |
2024/3/27 |
4,255 |
4,255 |
4,215 |
4,220 |
-1.06% |
32,500 |
2024/3/26 |
4,190 |
4,270 |
4,165 |
4,265 |
+1.55% |
44,000 |
2024/3/25 |
4,270 |
4,290 |
4,200 |
4,200 |
-0.47% |
40,600 |
2024/3/22 |
4,270 |
4,285 |
4,220 |
4,220 |
-1.17% |
27,200 |
2024/3/21 |
4,310 |
4,310 |
4,240 |
4,270 |
+0.71% |
42,100 |
2024/3/19 |
4,220 |
4,240 |
4,160 |
4,240 |
+0.36% |
47,500 |
2024/3/18 |
4,130 |
4,230 |
4,130 |
4,225 |
+2.55% |
42,200 |
2024/3/15 |
4,150 |
4,160 |
4,105 |
4,120 |
-1.67% |
54,900 |
2024/3/14 |
4,190 |
4,200 |
4,110 |
4,190 |
-0.24% |
52,800 |
2024/3/13 |
4,340 |
4,380 |
4,180 |
4,200 |
-2.10% |
79,000 |
2024/3/12 |
4,195 |
4,310 |
4,165 |
4,290 |
+1.42% |
72,700 |
2024/3/11 |
4,410 |
4,465 |
4,205 |
4,230 |
-6.62% |
165,800 |
2024/3/8 |
4,510 |
4,590 |
4,465 |
4,530 |
+0.22% |
120,000 |
2024/3/7 |
4,700 |
4,710 |
4,520 |
4,520 |
-3.32% |
123,700 |
2024/3/6 |
4,550 |
4,720 |
4,530 |
4,675 |
+1.41% |
92,400 |
2024/3/5 |
4,645 |
4,645 |
4,540 |
4,610 |
-1.71% |
109,200 |
2024/3/4 |
4,710 |
4,810 |
4,685 |
4,690 |
+0.11% |
79,300 |
2024/3/1 |
4,770 |
4,830 |
4,685 |
4,685 |
-0.85% |
94,800 |
2024/2/29 |
4,775 |
4,775 |
4,655 |
4,725 |
-1.15% |
93,100 |
2024/2/28 |
4,840 |
5,030 |
4,780 |
4,780 |
-1.34% |
153,900 |
2024/2/27 |
4,990 |
4,990 |
4,830 |
4,845 |
-2.22% |
74,300 |
2024/2/26 |
4,880 |
4,975 |
4,775 |
4,955 |
+2.59% |
150,200 |
2024/2/22 |
4,845 |
4,930 |
4,705 |
4,830 |
+3.87% |
196,000 |
2024/2/21 |
4,745 |
4,745 |
4,650 |
4,650 |
-3.43% |
93,800 |
2024/2/20 |
4,730 |
4,890 |
4,705 |
4,815 |
+2.56% |
121,300 |
2024/2/19 |
4,710 |
4,760 |
4,640 |
4,695 |
-2.59% |
122,200 |
2024/2/16 |
5,070 |
5,110 |
4,790 |
4,820 |
-3.50% |
220,100 |
2024/2/15 |
4,950 |
5,050 |
4,860 |
4,995 |
+2.25% |
171,200 |
2024/2/14 |
5,270 |
5,420 |
4,885 |
4,885 |
-6.42% |
489,400 |
2024/2/13 |
5,100 |
5,220 |
5,050 |
5,220 |
+15.49% |
431,300 |
2024/2/9 |
4,480 |
4,545 |
4,465 |
4,520 |
-0.44% |
101,700 |
2024/2/8 |
4,520 |
4,615 |
4,490 |
4,540 |
-0.11% |
92,600 |
2024/2/7 |
4,395 |
4,550 |
4,365 |
4,545 |
+3.18% |
75,000 |
2024/2/6 |
4,335 |
4,455 |
4,320 |
4,405 |
+1.26% |
69,100 |
2024/2/5 |
4,370 |
4,445 |
4,320 |
4,350 |
+0.00% |
95,900 |
2024/2/2 |
4,465 |
4,470 |
4,350 |
4,350 |
-2.58% |
120,400 |
2024/2/1 |
4,510 |
4,540 |
4,435 |
4,465 |
-1.87% |
59,500 |
2024/1/31 |
4,550 |
4,585 |
4,485 |
4,550 |
-0.55% |
72,400 |
2024/1/30 |
4,560 |
4,620 |
4,495 |
4,575 |
+1.22% |
64,900 |
2024/1/29 |
4,550 |
4,595 |
4,520 |
4,520 |
-0.55% |
56,300 |
|