日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,690 |
3,690 |
3,580 |
3,600 |
-1.91% |
243,700 |
2024/7/25 |
3,530 |
3,700 |
3,510 |
3,670 |
+0.00% |
295,800 |
2024/7/24 |
3,750 |
3,835 |
3,615 |
3,670 |
-0.81% |
678,300 |
2024/7/23 |
3,450 |
3,735 |
3,445 |
3,700 |
+10.28% |
639,500 |
2024/7/22 |
3,250 |
3,445 |
3,200 |
3,355 |
+7.53% |
625,000 |
2024/7/19 |
3,145 |
3,175 |
3,100 |
3,120 |
-2.04% |
97,000 |
2024/7/18 |
3,135 |
3,195 |
3,120 |
3,185 |
+0.31% |
98,600 |
2024/7/17 |
3,190 |
3,225 |
3,145 |
3,175 |
+0.32% |
87,500 |
2024/7/16 |
3,110 |
3,165 |
3,100 |
3,165 |
+0.64% |
80,100 |
2024/7/12 |
3,090 |
3,155 |
3,060 |
3,145 |
+1.29% |
84,200 |
2024/7/11 |
3,235 |
3,235 |
3,065 |
3,105 |
-4.46% |
240,300 |
2024/7/10 |
3,185 |
3,250 |
3,160 |
3,250 |
+2.69% |
225,900 |
2024/7/9 |
3,110 |
3,175 |
3,100 |
3,165 |
+2.59% |
121,900 |
2024/7/8 |
3,120 |
3,140 |
3,055 |
3,085 |
-1.75% |
143,800 |
2024/7/5 |
3,110 |
3,140 |
3,090 |
3,140 |
+0.00% |
103,500 |
2024/7/4 |
3,160 |
3,165 |
3,095 |
3,140 |
-0.63% |
125,700 |
2024/7/3 |
3,100 |
3,230 |
3,075 |
3,160 |
+0.80% |
262,700 |
2024/7/2 |
3,030 |
3,140 |
3,030 |
3,135 |
+3.29% |
219,700 |
2024/7/1 |
3,010 |
3,040 |
2,970 |
3,035 |
-0.49% |
187,800 |
2024/6/28 |
3,050 |
3,060 |
2,981 |
3,050 |
-0.33% |
225,500 |
2024/6/27 |
2,868 |
3,185 |
2,828 |
3,060 |
+3.10% |
682,600 |
2024/6/26 |
2,729 |
2,990 |
2,715 |
2,968 |
+3.60% |
1,755,800 |
2024/6/25 |
2,865 |
2,865 |
2,865 |
2,865 |
+21.14% |
261,600 |
2024/6/24 |
2,365 |
2,365 |
2,365 |
2,365 |
+20.36% |
94,700 |
2024/6/21 |
1,940 |
1,973 |
1,940 |
1,965 |
+1.29% |
77,900 |
2024/6/20 |
1,943 |
1,958 |
1,938 |
1,940 |
-0.51% |
85,900 |
2024/6/19 |
1,975 |
1,975 |
1,948 |
1,950 |
-1.02% |
62,600 |
2024/6/18 |
1,970 |
1,978 |
1,959 |
1,970 |
+0.05% |
50,800 |
2024/6/17 |
1,976 |
1,977 |
1,945 |
1,969 |
+0.05% |
43,600 |
2024/6/14 |
1,925 |
1,968 |
1,925 |
1,968 |
+1.55% |
62,000 |
2024/6/13 |
1,960 |
1,961 |
1,927 |
1,938 |
-0.72% |
58,100 |
2024/6/12 |
1,952 |
1,964 |
1,945 |
1,952 |
+0.26% |
35,100 |
2024/6/11 |
1,944 |
1,950 |
1,932 |
1,947 |
+0.36% |
32,100 |
2024/6/10 |
1,901 |
1,940 |
1,901 |
1,940 |
+2.05% |
50,600 |
2024/6/7 |
1,903 |
1,915 |
1,890 |
1,901 |
-0.21% |
32,000 |
2024/6/6 |
1,913 |
1,927 |
1,896 |
1,905 |
-0.63% |
58,300 |
2024/6/5 |
1,935 |
1,946 |
1,916 |
1,917 |
-1.69% |
47,300 |
2024/6/4 |
1,940 |
1,962 |
1,940 |
1,950 |
-0.10% |
55,100 |
2024/6/3 |
1,949 |
1,957 |
1,939 |
1,952 |
+0.51% |
89,300 |
2024/5/31 |
1,920 |
1,942 |
1,916 |
1,942 |
+1.68% |
45,800 |
2024/5/30 |
1,876 |
1,910 |
1,876 |
1,910 |
+0.74% |
57,300 |
2024/5/29 |
1,894 |
1,910 |
1,860 |
1,896 |
+0.11% |
111,300 |
2024/5/28 |
1,930 |
1,939 |
1,886 |
1,894 |
-2.37% |
76,700 |
2024/5/27 |
1,940 |
1,940 |
1,916 |
1,940 |
+0.00% |
44,600 |
2024/5/24 |
1,925 |
1,946 |
1,925 |
1,940 |
+0.10% |
23,500 |
2024/5/23 |
1,960 |
1,960 |
1,926 |
1,938 |
-1.02% |
47,400 |
2024/5/22 |
1,951 |
1,968 |
1,941 |
1,958 |
+0.36% |
36,800 |
2024/5/21 |
1,960 |
1,972 |
1,951 |
1,951 |
-0.66% |
24,500 |
2024/5/20 |
1,977 |
1,979 |
1,961 |
1,964 |
-0.91% |
34,600 |
2024/5/17 |
1,980 |
1,989 |
1,964 |
1,982 |
-0.35% |
54,300 |
2024/5/16 |
2,002 |
2,002 |
1,971 |
1,989 |
-0.65% |
32,000 |
2024/5/15 |
2,010 |
2,015 |
2,000 |
2,002 |
+0.20% |
21,700 |
2024/5/14 |
2,007 |
2,018 |
1,986 |
1,998 |
-0.45% |
35,900 |
2024/5/13 |
2,031 |
2,040 |
1,983 |
2,007 |
-0.89% |
64,700 |
2024/5/10 |
2,186 |
2,186 |
2,024 |
2,025 |
-7.24% |
116,300 |
2024/5/9 |
2,183 |
2,220 |
2,168 |
2,183 |
+0.00% |
45,200 |
2024/5/8 |
2,190 |
2,220 |
2,169 |
2,183 |
-0.50% |
65,000 |
2024/5/7 |
2,188 |
2,211 |
2,172 |
2,194 |
+0.87% |
61,000 |
2024/5/2 |
2,145 |
2,187 |
2,145 |
2,175 |
+1.40% |
49,600 |
2024/5/1 |
2,125 |
2,151 |
2,106 |
2,145 |
+0.85% |
41,000 |
2024/4/30 |
2,100 |
2,128 |
2,086 |
2,127 |
+1.43% |
47,900 |
2024/4/26 |
2,110 |
2,110 |
2,089 |
2,097 |
-0.14% |
31,000 |
2024/4/25 |
2,100 |
2,105 |
2,089 |
2,100 |
-0.05% |
22,300 |
2024/4/24 |
2,096 |
2,109 |
2,079 |
2,101 |
+1.06% |
37,600 |
2024/4/23 |
2,064 |
2,080 |
2,062 |
2,079 |
+0.73% |
27,500 |
2024/4/22 |
2,060 |
2,076 |
2,058 |
2,064 |
+0.98% |
22,500 |
2024/4/19 |
2,055 |
2,055 |
2,015 |
2,044 |
-0.87% |
37,700 |
2024/4/18 |
2,040 |
2,071 |
2,040 |
2,062 |
+1.13% |
27,300 |
2024/4/17 |
2,047 |
2,059 |
2,039 |
2,039 |
-0.83% |
31,500 |
2024/4/16 |
2,084 |
2,095 |
2,050 |
2,056 |
-1.34% |
37,900 |
2024/4/15 |
2,070 |
2,084 |
2,070 |
2,084 |
+0.00% |
17,200 |
2024/4/12 |
2,088 |
2,088 |
2,069 |
2,084 |
+0.19% |
29,000 |
2024/4/11 |
2,058 |
2,080 |
2,050 |
2,080 |
+0.10% |
18,700 |
2024/4/10 |
2,060 |
2,085 |
2,060 |
2,078 |
+0.92% |
24,100 |
2024/4/9 |
2,050 |
2,061 |
2,037 |
2,059 |
+0.78% |
22,000 |
2024/4/8 |
2,016 |
2,043 |
2,016 |
2,043 |
+1.34% |
37,800 |
2024/4/5 |
2,026 |
2,039 |
2,005 |
2,016 |
-0.79% |
61,300 |
2024/4/4 |
2,065 |
2,065 |
2,028 |
2,032 |
-0.97% |
45,500 |
2024/4/3 |
2,020 |
2,061 |
2,016 |
2,052 |
+0.59% |
34,100 |
2024/4/2 |
2,075 |
2,081 |
2,031 |
2,040 |
-1.64% |
34,500 |
2024/4/1 |
2,064 |
2,082 |
2,061 |
2,074 |
+0.58% |
36,600 |
2024/3/29 |
2,040 |
2,068 |
2,040 |
2,062 |
+1.43% |
38,600 |
2024/3/28 |
2,081 |
2,081 |
2,025 |
2,033 |
-4.10% |
74,000 |
2024/3/27 |
2,109 |
2,124 |
2,108 |
2,120 |
+0.52% |
107,100 |
2024/3/26 |
2,090 |
2,110 |
2,080 |
2,109 |
+1.35% |
59,700 |
2024/3/25 |
2,081 |
2,092 |
2,077 |
2,081 |
-0.43% |
76,600 |
2024/3/22 |
2,100 |
2,100 |
2,085 |
2,090 |
+0.10% |
51,800 |
2024/3/21 |
2,110 |
2,112 |
2,088 |
2,088 |
-0.48% |
49,000 |
2024/3/19 |
2,099 |
2,099 |
2,083 |
2,098 |
+0.38% |
36,600 |
2024/3/18 |
2,102 |
2,109 |
2,090 |
2,090 |
-0.38% |
52,500 |
2024/3/15 |
2,078 |
2,098 |
2,078 |
2,098 |
+0.38% |
34,600 |
2024/3/14 |
2,074 |
2,092 |
2,067 |
2,090 |
+1.16% |
56,100 |
2024/3/13 |
2,070 |
2,080 |
2,058 |
2,066 |
-0.63% |
34,500 |
2024/3/12 |
2,054 |
2,084 |
2,054 |
2,079 |
+0.10% |
44,100 |
2024/3/11 |
2,075 |
2,077 |
2,054 |
2,077 |
-0.29% |
62,200 |
2024/3/8 |
2,067 |
2,095 |
2,060 |
2,083 |
+1.07% |
49,000 |
2024/3/7 |
2,070 |
2,070 |
2,056 |
2,061 |
-0.10% |
41,200 |
2024/3/6 |
2,050 |
2,084 |
2,050 |
2,063 |
-0.05% |
59,200 |
2024/3/5 |
2,035 |
2,069 |
2,025 |
2,064 |
+1.08% |
52,800 |
2024/3/4 |
2,100 |
2,100 |
2,034 |
2,042 |
-2.95% |
163,100 |
2024/3/1 |
2,115 |
2,131 |
2,097 |
2,104 |
-1.03% |
71,700 |
2024/2/29 |
2,115 |
2,154 |
2,106 |
2,126 |
+0.38% |
120,700 |
2024/2/28 |
2,123 |
2,129 |
2,090 |
2,118 |
-0.52% |
137,300 |
2024/2/27 |
2,143 |
2,159 |
2,114 |
2,129 |
-0.61% |
112,300 |
2024/2/26 |
2,150 |
2,159 |
2,133 |
2,142 |
+0.33% |
97,100 |
2024/2/22 |
2,138 |
2,149 |
2,122 |
2,135 |
+0.47% |
57,600 |
2024/2/21 |
2,116 |
2,128 |
2,108 |
2,125 |
-0.05% |
61,400 |
2024/2/20 |
2,138 |
2,157 |
2,120 |
2,126 |
-0.47% |
60,800 |
2024/2/19 |
2,136 |
2,159 |
2,122 |
2,136 |
+0.56% |
97,300 |
2024/2/16 |
2,110 |
2,136 |
2,105 |
2,124 |
+0.85% |
61,000 |
2024/2/15 |
2,140 |
2,142 |
2,086 |
2,106 |
-1.13% |
92,900 |
2024/2/14 |
2,134 |
2,135 |
2,110 |
2,130 |
+0.61% |
125,100 |
2024/2/13 |
2,090 |
2,118 |
2,084 |
2,117 |
+1.78% |
98,900 |
2024/2/9 |
2,068 |
2,096 |
2,061 |
2,080 |
+0.97% |
83,500 |
2024/2/8 |
2,048 |
2,068 |
2,030 |
2,060 |
+1.23% |
110,100 |
2024/2/7 |
1,988 |
2,040 |
1,988 |
2,035 |
+2.21% |
102,500 |
2024/2/6 |
1,992 |
2,009 |
1,980 |
1,991 |
-0.20% |
53,400 |
2024/2/5 |
2,033 |
2,038 |
1,995 |
1,995 |
-1.87% |
105,200 |
2024/2/2 |
2,016 |
2,038 |
2,013 |
2,033 |
+0.49% |
62,700 |
2024/2/1 |
1,997 |
2,027 |
1,993 |
2,023 |
+1.15% |
67,100 |
2024/1/31 |
1,983 |
2,000 |
1,974 |
2,000 |
+0.50% |
48,800 |
2024/1/30 |
1,995 |
2,006 |
1,990 |
1,990 |
-0.10% |
56,100 |
2024/1/29 |
1,976 |
1,992 |
1,976 |
1,992 |
+0.91% |
42,100 |
|