日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,006 |
3,008 |
2,908 |
2,909 |
-3.68% |
40,132,100 |
2024/7/25 |
3,040 |
3,064 |
3,006 |
3,020 |
-2.58% |
30,179,600 |
2024/7/24 |
3,125 |
3,174 |
3,092 |
3,100 |
-0.29% |
26,675,100 |
2024/7/23 |
3,130 |
3,156 |
3,084 |
3,109 |
+0.61% |
21,568,200 |
2024/7/22 |
3,105 |
3,117 |
3,085 |
3,090 |
-1.37% |
16,865,200 |
2024/7/19 |
3,147 |
3,159 |
3,110 |
3,133 |
-0.25% |
18,962,200 |
2024/7/18 |
3,151 |
3,185 |
3,141 |
3,141 |
-3.47% |
25,086,900 |
2024/7/17 |
3,264 |
3,285 |
3,247 |
3,254 |
-0.46% |
16,439,900 |
2024/7/16 |
3,294 |
3,306 |
3,268 |
3,269 |
-0.15% |
16,490,100 |
2024/7/12 |
3,249 |
3,292 |
3,240 |
3,274 |
-0.30% |
23,807,400 |
2024/7/11 |
3,323 |
3,326 |
3,283 |
3,284 |
-0.21% |
22,399,000 |
2024/7/10 |
3,261 |
3,299 |
3,256 |
3,291 |
+0.64% |
23,264,100 |
2024/7/9 |
3,272 |
3,296 |
3,232 |
3,270 |
-0.46% |
25,590,500 |
2024/7/8 |
3,319 |
3,319 |
3,277 |
3,285 |
-1.02% |
20,618,800 |
2024/7/5 |
3,384 |
3,399 |
3,311 |
3,319 |
-2.12% |
24,261,800 |
2024/7/4 |
3,351 |
3,399 |
3,337 |
3,391 |
+1.98% |
23,049,300 |
2024/7/3 |
3,345 |
3,348 |
3,293 |
3,325 |
-0.24% |
23,954,600 |
2024/7/2 |
3,285 |
3,338 |
3,267 |
3,333 |
+1.49% |
30,146,300 |
2024/7/1 |
3,325 |
3,326 |
3,261 |
3,284 |
-0.18% |
23,624,800 |
2024/6/28 |
3,299 |
3,314 |
3,271 |
3,290 |
+0.83% |
26,051,600 |
2024/6/27 |
3,300 |
3,301 |
3,248 |
3,263 |
-0.40% |
58,733,800 |
2024/6/26 |
3,315 |
3,317 |
3,251 |
3,276 |
-0.61% |
31,440,900 |
2024/6/25 |
3,199 |
3,307 |
3,168 |
3,296 |
+4.63% |
44,118,500 |
2024/6/24 |
3,123 |
3,177 |
3,114 |
3,150 |
+2.47% |
30,864,600 |
2024/6/21 |
3,102 |
3,136 |
3,074 |
3,074 |
-0.32% |
32,553,700 |
2024/6/20 |
3,091 |
3,094 |
3,051 |
3,084 |
-0.74% |
15,757,100 |
2024/6/19 |
3,076 |
3,113 |
3,069 |
3,107 |
+1.80% |
17,496,200 |
2024/6/18 |
3,068 |
3,086 |
3,041 |
3,052 |
+0.53% |
19,056,000 |
2024/6/17 |
3,056 |
3,063 |
3,010 |
3,036 |
-2.57% |
28,829,800 |
2024/6/14 |
3,058 |
3,132 |
3,055 |
3,116 |
-0.38% |
40,221,400 |
2024/6/13 |
3,226 |
3,227 |
3,127 |
3,128 |
-2.52% |
26,927,900 |
2024/6/12 |
3,200 |
3,218 |
3,191 |
3,209 |
-1.38% |
17,408,700 |
2024/6/11 |
3,262 |
3,306 |
3,247 |
3,254 |
-0.55% |
19,196,400 |
2024/6/10 |
3,236 |
3,289 |
3,223 |
3,272 |
+1.65% |
17,848,400 |
2024/6/7 |
3,266 |
3,271 |
3,194 |
3,219 |
-1.65% |
24,229,500 |
2024/6/6 |
3,258 |
3,302 |
3,249 |
3,273 |
+1.71% |
23,424,700 |
2024/6/5 |
3,250 |
3,259 |
3,203 |
3,218 |
-2.43% |
29,958,300 |
2024/6/4 |
3,300 |
3,339 |
3,284 |
3,298 |
-1.29% |
31,397,200 |
2024/6/3 |
3,402 |
3,428 |
3,321 |
3,341 |
-1.76% |
34,205,700 |
2024/5/31 |
3,370 |
3,401 |
3,348 |
3,401 |
+2.13% |
34,664,500 |
2024/5/30 |
3,350 |
3,358 |
3,307 |
3,330 |
-1.77% |
23,500,000 |
2024/5/29 |
3,435 |
3,452 |
3,390 |
3,390 |
-1.68% |
19,973,000 |
2024/5/28 |
3,440 |
3,452 |
3,416 |
3,448 |
-0.06% |
14,393,400 |
2024/5/27 |
3,419 |
3,450 |
3,403 |
3,450 |
+1.68% |
14,620,900 |
2024/5/24 |
3,320 |
3,407 |
3,309 |
3,393 |
-0.29% |
20,602,300 |
2024/5/23 |
3,387 |
3,416 |
3,351 |
3,403 |
+0.44% |
16,120,400 |
2024/5/22 |
3,424 |
3,429 |
3,385 |
3,388 |
-1.43% |
19,191,500 |
2024/5/21 |
3,467 |
3,479 |
3,421 |
3,437 |
-0.29% |
16,456,200 |
2024/5/20 |
3,438 |
3,478 |
3,417 |
3,447 |
+0.32% |
23,715,900 |
2024/5/17 |
3,367 |
3,438 |
3,353 |
3,436 |
+2.51% |
22,329,600 |
2024/5/16 |
3,405 |
3,407 |
3,319 |
3,352 |
-1.64% |
29,023,000 |
2024/5/15 |
3,409 |
3,457 |
3,405 |
3,408 |
+0.56% |
23,592,600 |
2024/5/14 |
3,350 |
3,434 |
3,349 |
3,389 |
+0.68% |
31,178,100 |
2024/5/13 |
3,417 |
3,434 |
3,351 |
3,366 |
-1.72% |
30,544,300 |
2024/5/10 |
3,504 |
3,540 |
3,386 |
3,425 |
-2.92% |
50,941,700 |
2024/5/9 |
3,595 |
3,595 |
3,473 |
3,528 |
-1.42% |
40,742,400 |
2024/5/8 |
3,547 |
3,674 |
3,453 |
3,579 |
-0.56% |
68,295,000 |
2024/5/7 |
3,650 |
3,650 |
3,562 |
3,599 |
+0.50% |
25,496,600 |
2024/5/2 |
3,581 |
3,622 |
3,559 |
3,581 |
-0.67% |
20,164,900 |
2024/5/1 |
3,600 |
3,659 |
3,576 |
3,605 |
-0.91% |
27,076,000 |
2024/4/30 |
3,577 |
3,640 |
3,556 |
3,638 |
+3.65% |
35,459,100 |
2024/4/26 |
3,502 |
3,549 |
3,468 |
3,510 |
+0.37% |
30,255,300 |
2024/4/25 |
3,560 |
3,604 |
3,497 |
3,497 |
-3.34% |
27,833,100 |
2024/4/24 |
3,551 |
3,620 |
3,526 |
3,618 |
+3.05% |
29,269,700 |
2024/4/23 |
3,592 |
3,594 |
3,492 |
3,511 |
-0.17% |
21,861,900 |
2024/4/22 |
3,540 |
3,610 |
3,501 |
3,517 |
-0.14% |
26,643,700 |
2024/4/19 |
3,550 |
3,569 |
3,453 |
3,522 |
-2.22% |
35,457,300 |
2024/4/18 |
3,567 |
3,634 |
3,559 |
3,602 |
+0.14% |
20,201,900 |
2024/4/17 |
3,686 |
3,691 |
3,570 |
3,597 |
-1.43% |
24,105,100 |
2024/4/16 |
3,742 |
3,753 |
3,630 |
3,649 |
-3.13% |
29,226,300 |
2024/4/15 |
3,721 |
3,767 |
3,685 |
3,767 |
+0.00% |
21,091,500 |
2024/4/12 |
3,813 |
3,815 |
3,755 |
3,767 |
-0.37% |
21,094,100 |
2024/4/11 |
3,722 |
3,795 |
3,721 |
3,781 |
+1.10% |
23,458,700 |
2024/4/10 |
3,750 |
3,760 |
3,722 |
3,740 |
-0.95% |
17,062,700 |
2024/4/9 |
3,740 |
3,776 |
3,716 |
3,776 |
+2.11% |
22,518,400 |
2024/4/8 |
3,665 |
3,700 |
3,642 |
3,698 |
+2.18% |
23,272,600 |
2024/4/5 |
3,605 |
3,632 |
3,568 |
3,619 |
-1.31% |
26,966,800 |
2024/4/4 |
3,670 |
3,739 |
3,652 |
3,667 |
+1.30% |
33,637,800 |
2024/4/3 |
3,633 |
3,656 |
3,597 |
3,620 |
-0.36% |
30,222,400 |
2024/4/2 |
3,685 |
3,705 |
3,616 |
3,633 |
-0.16% |
31,273,800 |
2024/4/1 |
3,801 |
3,824 |
3,616 |
3,639 |
-4.03% |
38,828,100 |
2024/3/29 |
3,804 |
3,833 |
3,792 |
3,792 |
-0.37% |
22,515,100 |
2024/3/28 |
3,839 |
3,854 |
3,782 |
3,806 |
-1.22% |
34,646,300 |
2024/3/27 |
3,875 |
3,891 |
3,846 |
3,853 |
+0.08% |
35,165,500 |
2024/3/26 |
3,829 |
3,860 |
3,789 |
3,850 |
+0.52% |
30,536,000 |
2024/3/25 |
3,850 |
3,886 |
3,823 |
3,830 |
-1.08% |
28,829,300 |
2024/3/22 |
3,829 |
3,890 |
3,811 |
3,872 |
+1.92% |
38,840,700 |
2024/3/21 |
3,800 |
3,829 |
3,776 |
3,799 |
+3.37% |
45,118,200 |
2024/3/19 |
3,574 |
3,675 |
3,559 |
3,675 |
+3.03% |
33,925,900 |
2024/3/18 |
3,515 |
3,576 |
3,504 |
3,567 |
+2.26% |
26,489,600 |
2024/3/15 |
3,433 |
3,509 |
3,424 |
3,488 |
+1.25% |
33,847,800 |
2024/3/14 |
3,450 |
3,463 |
3,415 |
3,445 |
+0.03% |
21,846,100 |
2024/3/13 |
3,506 |
3,536 |
3,405 |
3,444 |
-0.89% |
32,358,800 |
2024/3/12 |
3,441 |
3,475 |
3,398 |
3,475 |
-0.66% |
40,384,800 |
2024/3/11 |
3,500 |
3,530 |
3,443 |
3,498 |
-3.10% |
34,641,400 |
2024/3/8 |
3,644 |
3,665 |
3,595 |
3,610 |
-1.37% |
39,889,700 |
2024/3/7 |
3,799 |
3,811 |
3,640 |
3,660 |
-2.89% |
44,389,400 |
2024/3/6 |
3,729 |
3,772 |
3,690 |
3,769 |
+1.07% |
31,920,900 |
2024/3/5 |
3,665 |
3,742 |
3,641 |
3,729 |
+1.83% |
31,082,800 |
2024/3/4 |
3,694 |
3,704 |
3,636 |
3,662 |
-0.49% |
33,112,100 |
2024/3/1 |
3,595 |
3,689 |
3,586 |
3,680 |
+1.63% |
29,522,200 |
2024/2/29 |
3,560 |
3,629 |
3,540 |
3,621 |
+1.43% |
42,143,900 |
2024/2/28 |
3,588 |
3,599 |
3,541 |
3,570 |
-0.34% |
21,824,800 |
2024/2/27 |
3,600 |
3,603 |
3,566 |
3,582 |
+0.48% |
26,141,000 |
2024/2/26 |
3,550 |
3,607 |
3,522 |
3,565 |
+1.25% |
36,879,000 |
2024/2/22 |
3,450 |
3,530 |
3,444 |
3,521 |
+2.68% |
45,277,100 |
2024/2/21 |
3,400 |
3,436 |
3,396 |
3,429 |
+0.44% |
27,204,700 |
2024/2/20 |
3,450 |
3,473 |
3,369 |
3,414 |
-0.47% |
32,113,800 |
2024/2/19 |
3,414 |
3,449 |
3,401 |
3,430 |
+0.47% |
18,623,200 |
2024/2/16 |
3,440 |
3,453 |
3,396 |
3,414 |
+0.95% |
39,276,000 |
2024/2/15 |
3,415 |
3,416 |
3,351 |
3,382 |
-0.09% |
31,611,400 |
2024/2/14 |
3,453 |
3,464 |
3,361 |
3,385 |
-2.05% |
40,613,000 |
2024/2/13 |
3,366 |
3,459 |
3,350 |
3,456 |
+4.00% |
50,279,000 |
2024/2/9 |
3,360 |
3,370 |
3,296 |
3,323 |
-0.81% |
38,909,900 |
2024/2/8 |
3,330 |
3,409 |
3,283 |
3,350 |
+2.76% |
65,539,300 |
2024/2/7 |
3,195 |
3,364 |
3,190 |
3,260 |
+3.99% |
90,841,000 |
2024/2/6 |
2,999.5 |
3,148 |
2,951.5 |
3,135 |
+4.78% |
80,031,600 |
2024/2/5 |
2,995.5 |
3,007 |
2,959 |
2,992 |
+1.37% |
29,891,100 |
2024/2/2 |
2,963.5 |
2,966 |
2,938 |
2,951.5 |
+0.22% |
24,939,800 |
2024/2/1 |
2,940.5 |
2,960 |
2,931 |
2,945 |
-1.83% |
29,852,200 |
2024/1/31 |
2,940 |
3,000 |
2,939 |
3,000 |
+1.37% |
28,387,200 |
2024/1/30 |
2,950 |
2,983.5 |
2,931 |
2,959.5 |
-0.80% |
30,914,300 |
2024/1/29 |
2,929 |
2,994 |
2,928 |
2,983.5 |
+3.15% |
39,361,500 |
|