日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,903 |
3,903 |
3,845 |
3,874 |
-0.74% |
61,600 |
2024/7/25 |
3,915 |
3,940 |
3,877 |
3,903 |
+0.18% |
93,000 |
2024/7/24 |
3,955 |
3,957 |
3,888 |
3,896 |
-2.21% |
147,600 |
2024/7/23 |
3,840 |
4,032 |
3,840 |
3,984 |
+3.97% |
199,900 |
2024/7/22 |
3,865 |
3,865 |
3,817 |
3,832 |
-0.85% |
65,400 |
2024/7/19 |
3,870 |
3,880 |
3,841 |
3,865 |
+0.18% |
60,700 |
2024/7/18 |
3,815 |
3,899 |
3,809 |
3,858 |
+1.26% |
74,800 |
2024/7/17 |
3,772 |
3,820 |
3,765 |
3,810 |
+1.01% |
85,100 |
2024/7/16 |
3,761 |
3,775 |
3,749 |
3,772 |
+0.35% |
82,500 |
2024/7/12 |
3,740 |
3,764 |
3,733 |
3,759 |
+0.70% |
84,600 |
2024/7/11 |
3,735 |
3,751 |
3,727 |
3,733 |
+0.03% |
65,200 |
2024/7/10 |
3,718 |
3,732 |
3,707 |
3,732 |
+0.40% |
66,400 |
2024/7/9 |
3,690 |
3,731 |
3,687 |
3,717 |
+0.73% |
67,900 |
2024/7/8 |
3,714 |
3,721 |
3,686 |
3,690 |
-0.22% |
52,200 |
2024/7/5 |
3,720 |
3,728 |
3,680 |
3,698 |
-0.59% |
54,300 |
2024/7/4 |
3,728 |
3,740 |
3,718 |
3,720 |
-0.19% |
70,100 |
2024/7/3 |
3,720 |
3,730 |
3,709 |
3,727 |
+0.32% |
89,700 |
2024/7/2 |
3,690 |
3,732 |
3,687 |
3,715 |
+0.38% |
109,200 |
2024/7/1 |
3,685 |
3,721 |
3,683 |
3,701 |
+0.93% |
64,100 |
2024/6/28 |
3,710 |
3,712 |
3,662 |
3,667 |
-1.11% |
72,100 |
2024/6/27 |
3,657 |
3,718 |
3,657 |
3,708 |
+0.54% |
69,100 |
2024/6/26 |
3,684 |
3,700 |
3,673 |
3,688 |
+0.08% |
54,000 |
2024/6/25 |
3,660 |
3,700 |
3,650 |
3,685 |
+0.68% |
84,000 |
2024/6/24 |
3,730 |
3,730 |
3,659 |
3,660 |
-1.11% |
68,400 |
2024/6/21 |
3,711 |
3,730 |
3,686 |
3,701 |
-0.70% |
224,400 |
2024/6/20 |
3,750 |
3,773 |
3,720 |
3,727 |
-0.61% |
85,700 |
2024/6/19 |
3,727 |
3,755 |
3,721 |
3,750 |
+0.62% |
63,600 |
2024/6/18 |
3,680 |
3,727 |
3,679 |
3,727 |
+1.30% |
74,700 |
2024/6/17 |
3,670 |
3,690 |
3,638 |
3,679 |
+0.25% |
78,900 |
2024/6/14 |
3,648 |
3,700 |
3,645 |
3,670 |
-0.11% |
159,000 |
2024/6/13 |
3,723 |
3,728 |
3,658 |
3,674 |
-1.05% |
102,700 |
2024/6/12 |
3,760 |
3,760 |
3,695 |
3,713 |
-1.43% |
162,100 |
2024/6/11 |
3,731 |
3,792 |
3,728 |
3,767 |
+1.51% |
147,000 |
2024/6/10 |
3,699 |
3,713 |
3,691 |
3,711 |
+0.30% |
69,400 |
2024/6/7 |
3,693 |
3,700 |
3,675 |
3,700 |
+0.19% |
56,800 |
2024/6/6 |
3,715 |
3,715 |
3,686 |
3,693 |
-0.40% |
60,700 |
2024/6/5 |
3,702 |
3,716 |
3,686 |
3,708 |
+0.05% |
79,000 |
2024/6/4 |
3,632 |
3,715 |
3,632 |
3,706 |
+2.32% |
177,100 |
2024/6/3 |
3,650 |
3,669 |
3,617 |
3,622 |
-0.74% |
86,000 |
2024/5/31 |
3,630 |
3,650 |
3,603 |
3,649 |
+0.72% |
141,800 |
2024/5/30 |
3,557 |
3,633 |
3,535 |
3,623 |
+1.34% |
127,700 |
2024/5/29 |
3,560 |
3,585 |
3,550 |
3,575 |
+0.22% |
90,200 |
2024/5/28 |
3,555 |
3,602 |
3,555 |
3,567 |
+0.79% |
124,300 |
2024/5/27 |
3,553 |
3,553 |
3,503 |
3,539 |
-0.28% |
120,000 |
2024/5/24 |
3,470 |
3,555 |
3,457 |
3,549 |
+4.97% |
352,600 |
2024/5/23 |
3,324 |
3,383 |
3,310 |
3,381 |
+1.71% |
67,000 |
2024/5/22 |
3,341 |
3,344 |
3,290 |
3,324 |
-0.60% |
118,200 |
2024/5/21 |
3,406 |
3,409 |
3,335 |
3,344 |
-2.05% |
134,600 |
2024/5/20 |
3,424 |
3,460 |
3,406 |
3,414 |
-0.12% |
97,200 |
2024/5/17 |
3,376 |
3,440 |
3,360 |
3,418 |
+0.44% |
148,100 |
2024/5/16 |
3,387 |
3,407 |
3,314 |
3,403 |
+4.55% |
341,700 |
2024/5/15 |
3,323 |
3,325 |
3,255 |
3,255 |
-1.90% |
68,200 |
2024/5/14 |
3,301 |
3,320 |
3,298 |
3,318 |
+0.67% |
87,000 |
2024/5/13 |
3,279 |
3,299 |
3,275 |
3,296 |
+0.52% |
60,700 |
2024/5/10 |
3,296 |
3,299 |
3,269 |
3,279 |
+0.00% |
53,300 |
2024/5/9 |
3,276 |
3,300 |
3,272 |
3,279 |
-0.06% |
46,900 |
2024/5/8 |
3,283 |
3,299 |
3,268 |
3,281 |
-0.61% |
56,900 |
2024/5/7 |
3,303 |
3,303 |
3,273 |
3,301 |
+0.24% |
71,000 |
2024/5/2 |
3,294 |
3,303 |
3,276 |
3,293 |
+0.43% |
82,300 |
2024/5/1 |
3,280 |
3,291 |
3,271 |
3,279 |
+0.00% |
50,700 |
2024/4/30 |
3,269 |
3,283 |
3,254 |
3,279 |
+0.37% |
65,700 |
2024/4/26 |
3,233 |
3,268 |
3,219 |
3,267 |
+0.77% |
154,500 |
2024/4/25 |
3,265 |
3,265 |
3,238 |
3,242 |
-0.46% |
72,700 |
2024/4/24 |
3,258 |
3,272 |
3,247 |
3,257 |
-0.12% |
87,100 |
2024/4/23 |
3,260 |
3,269 |
3,244 |
3,261 |
+0.09% |
40,400 |
2024/4/22 |
3,257 |
3,268 |
3,221 |
3,258 |
+1.24% |
69,800 |
2024/4/19 |
3,220 |
3,240 |
3,201 |
3,218 |
-0.92% |
79,900 |
2024/4/18 |
3,231 |
3,260 |
3,231 |
3,248 |
+0.74% |
42,800 |
2024/4/17 |
3,261 |
3,261 |
3,214 |
3,224 |
-1.32% |
69,900 |
2024/4/16 |
3,269 |
3,273 |
3,250 |
3,267 |
-0.34% |
66,600 |
2024/4/15 |
3,285 |
3,285 |
3,251 |
3,278 |
-0.21% |
60,400 |
2024/4/12 |
3,266 |
3,285 |
3,263 |
3,285 |
+0.74% |
72,700 |
2024/4/11 |
3,255 |
3,264 |
3,244 |
3,261 |
-0.24% |
52,500 |
2024/4/10 |
3,261 |
3,279 |
3,261 |
3,269 |
+0.25% |
38,400 |
2024/4/9 |
3,260 |
3,270 |
3,249 |
3,261 |
+0.03% |
47,200 |
2024/4/8 |
3,269 |
3,274 |
3,243 |
3,260 |
-0.43% |
99,700 |
2024/4/5 |
3,250 |
3,280 |
3,243 |
3,274 |
+1.05% |
111,400 |
2024/4/4 |
3,240 |
3,251 |
3,222 |
3,240 |
+1.19% |
140,300 |
2024/4/3 |
3,187 |
3,216 |
3,184 |
3,202 |
+0.47% |
112,500 |
2024/4/2 |
3,245 |
3,250 |
3,187 |
3,187 |
-2.21% |
160,100 |
2024/4/1 |
3,291 |
3,292 |
3,248 |
3,259 |
-1.21% |
107,400 |
2024/3/29 |
3,270 |
3,312 |
3,261 |
3,299 |
+2.33% |
188,000 |
2024/3/28 |
3,280 |
3,305 |
3,223 |
3,224 |
-3.90% |
266,200 |
2024/3/27 |
3,378 |
3,392 |
3,355 |
3,355 |
-0.47% |
265,500 |
2024/3/26 |
3,345 |
3,375 |
3,338 |
3,371 |
+0.84% |
109,600 |
2024/3/25 |
3,387 |
3,390 |
3,342 |
3,343 |
-0.65% |
177,200 |
2024/3/22 |
3,348 |
3,366 |
3,328 |
3,365 |
+1.23% |
136,700 |
2024/3/21 |
3,330 |
3,333 |
3,318 |
3,324 |
+0.18% |
112,600 |
2024/3/19 |
3,306 |
3,324 |
3,298 |
3,318 |
+0.42% |
97,200 |
2024/3/18 |
3,320 |
3,323 |
3,304 |
3,304 |
-0.06% |
89,500 |
2024/3/15 |
3,306 |
3,325 |
3,298 |
3,306 |
+0.24% |
105,800 |
2024/3/14 |
3,292 |
3,308 |
3,280 |
3,298 |
+0.18% |
79,600 |
2024/3/13 |
3,307 |
3,313 |
3,288 |
3,292 |
-0.48% |
71,000 |
2024/3/12 |
3,307 |
3,310 |
3,272 |
3,308 |
-0.15% |
96,200 |
2024/3/11 |
3,325 |
3,336 |
3,287 |
3,313 |
-0.39% |
111,600 |
2024/3/8 |
3,305 |
3,337 |
3,298 |
3,326 |
-0.03% |
109,000 |
2024/3/7 |
3,318 |
3,331 |
3,315 |
3,327 |
+0.39% |
58,900 |
2024/3/6 |
3,309 |
3,332 |
3,309 |
3,314 |
+0.15% |
68,700 |
2024/3/5 |
3,316 |
3,329 |
3,295 |
3,309 |
-0.24% |
81,900 |
2024/3/4 |
3,368 |
3,368 |
3,317 |
3,317 |
-2.04% |
143,000 |
2024/3/1 |
3,373 |
3,392 |
3,359 |
3,386 |
+0.71% |
59,500 |
2024/2/29 |
3,366 |
3,372 |
3,347 |
3,362 |
+0.06% |
69,700 |
2024/2/28 |
3,352 |
3,378 |
3,346 |
3,360 |
+0.45% |
64,000 |
2024/2/27 |
3,380 |
3,385 |
3,340 |
3,345 |
-0.30% |
85,900 |
2024/2/26 |
3,365 |
3,370 |
3,348 |
3,355 |
+0.12% |
70,900 |
2024/2/22 |
3,359 |
3,367 |
3,337 |
3,351 |
-0.12% |
67,000 |
2024/2/21 |
3,377 |
3,380 |
3,338 |
3,355 |
-0.71% |
63,800 |
2024/2/20 |
3,396 |
3,429 |
3,361 |
3,379 |
+0.18% |
70,500 |
2024/2/19 |
3,345 |
3,380 |
3,345 |
3,373 |
+1.26% |
69,700 |
2024/2/16 |
3,332 |
3,349 |
3,315 |
3,331 |
-0.03% |
90,600 |
2024/2/15 |
3,360 |
3,363 |
3,310 |
3,332 |
-0.09% |
103,900 |
2024/2/14 |
3,339 |
3,348 |
3,303 |
3,335 |
+0.09% |
115,800 |
2024/2/13 |
3,372 |
3,375 |
3,315 |
3,332 |
-1.45% |
212,600 |
2024/2/9 |
3,401 |
3,411 |
3,381 |
3,381 |
-0.59% |
127,400 |
2024/2/8 |
3,455 |
3,455 |
3,401 |
3,401 |
-1.56% |
147,400 |
2024/2/7 |
3,450 |
3,460 |
3,431 |
3,455 |
+0.20% |
73,200 |
2024/2/6 |
3,446 |
3,485 |
3,433 |
3,448 |
-0.09% |
68,700 |
2024/2/5 |
3,440 |
3,460 |
3,432 |
3,451 |
+0.88% |
63,000 |
2024/2/2 |
3,448 |
3,448 |
3,420 |
3,421 |
-0.32% |
63,900 |
2024/2/1 |
3,414 |
3,443 |
3,411 |
3,432 |
+0.09% |
99,700 |
2024/1/31 |
3,390 |
3,433 |
3,377 |
3,429 |
+0.53% |
92,100 |
2024/1/30 |
3,437 |
3,442 |
3,403 |
3,411 |
-0.52% |
55,700 |
2024/1/29 |
3,413 |
3,430 |
3,400 |
3,429 |
+0.85% |
92,200 |
|