日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,365 |
3,460 |
3,365 |
3,400 |
+1.04% |
101,300 |
2024/7/25 |
3,375 |
3,410 |
3,335 |
3,365 |
-1.17% |
171,000 |
2024/7/24 |
3,420 |
3,440 |
3,385 |
3,405 |
-1.02% |
67,800 |
2024/7/23 |
3,440 |
3,485 |
3,405 |
3,440 |
-0.29% |
65,700 |
2024/7/22 |
3,475 |
3,475 |
3,435 |
3,450 |
-0.58% |
52,600 |
2024/7/19 |
3,490 |
3,505 |
3,440 |
3,470 |
-0.57% |
59,900 |
2024/7/18 |
3,465 |
3,515 |
3,455 |
3,490 |
+0.43% |
40,000 |
2024/7/17 |
3,475 |
3,520 |
3,450 |
3,475 |
+0.43% |
86,100 |
2024/7/16 |
3,480 |
3,480 |
3,435 |
3,460 |
+0.29% |
43,500 |
2024/7/12 |
3,420 |
3,485 |
3,400 |
3,450 |
+0.44% |
56,500 |
2024/7/11 |
3,450 |
3,450 |
3,385 |
3,435 |
-0.43% |
90,800 |
2024/7/10 |
3,490 |
3,490 |
3,445 |
3,450 |
-1.00% |
58,800 |
2024/7/9 |
3,460 |
3,505 |
3,440 |
3,485 |
+0.87% |
81,000 |
2024/7/8 |
3,435 |
3,490 |
3,405 |
3,455 |
+0.14% |
87,800 |
2024/7/5 |
3,510 |
3,515 |
3,450 |
3,450 |
-2.13% |
58,700 |
2024/7/4 |
3,545 |
3,545 |
3,510 |
3,525 |
+0.28% |
62,200 |
2024/7/3 |
3,460 |
3,535 |
3,440 |
3,515 |
+1.59% |
64,700 |
2024/7/2 |
3,490 |
3,495 |
3,450 |
3,460 |
-1.28% |
73,400 |
2024/7/1 |
3,500 |
3,505 |
3,450 |
3,505 |
+1.15% |
67,900 |
2024/6/28 |
3,520 |
3,520 |
3,455 |
3,465 |
-0.72% |
88,600 |
2024/6/27 |
3,450 |
3,500 |
3,400 |
3,490 |
+0.72% |
295,900 |
2024/6/26 |
3,410 |
3,485 |
3,390 |
3,465 |
+1.76% |
75,700 |
2024/6/25 |
3,375 |
3,440 |
3,375 |
3,405 |
+0.00% |
82,900 |
2024/6/24 |
3,415 |
3,430 |
3,390 |
3,405 |
-0.29% |
85,300 |
2024/6/21 |
3,410 |
3,435 |
3,400 |
3,415 |
+0.44% |
122,300 |
2024/6/20 |
3,420 |
3,425 |
3,355 |
3,400 |
+0.15% |
66,400 |
2024/6/19 |
3,300 |
3,400 |
3,300 |
3,395 |
+1.95% |
44,600 |
2024/6/18 |
3,300 |
3,360 |
3,295 |
3,330 |
+1.52% |
72,800 |
2024/6/17 |
3,300 |
3,305 |
3,265 |
3,280 |
-1.80% |
50,800 |
2024/6/14 |
3,330 |
3,380 |
3,305 |
3,340 |
+0.30% |
111,900 |
2024/6/13 |
3,335 |
3,335 |
3,285 |
3,330 |
+1.22% |
70,800 |
2024/6/12 |
3,320 |
3,350 |
3,245 |
3,290 |
-2.95% |
152,600 |
2024/6/11 |
3,380 |
3,415 |
3,370 |
3,390 |
-0.59% |
50,600 |
2024/6/10 |
3,415 |
3,440 |
3,385 |
3,410 |
-1.02% |
47,500 |
2024/6/7 |
3,420 |
3,455 |
3,400 |
3,445 |
+0.29% |
47,800 |
2024/6/6 |
3,495 |
3,505 |
3,415 |
3,435 |
-1.15% |
59,300 |
2024/6/5 |
3,460 |
3,515 |
3,455 |
3,475 |
+0.58% |
75,300 |
2024/6/4 |
3,420 |
3,505 |
3,410 |
3,455 |
+0.58% |
60,900 |
2024/6/3 |
3,400 |
3,465 |
3,385 |
3,435 |
+1.33% |
107,600 |
2024/5/31 |
3,330 |
3,410 |
3,330 |
3,390 |
+3.04% |
122,600 |
2024/5/30 |
3,250 |
3,295 |
3,240 |
3,290 |
+0.00% |
59,600 |
2024/5/29 |
3,315 |
3,325 |
3,265 |
3,290 |
-1.20% |
70,700 |
2024/5/28 |
3,330 |
3,340 |
3,300 |
3,330 |
+0.15% |
35,900 |
2024/5/27 |
3,310 |
3,330 |
3,300 |
3,325 |
+0.61% |
34,000 |
2024/5/24 |
3,275 |
3,330 |
3,265 |
3,305 |
+2.32% |
66,600 |
2024/5/23 |
3,170 |
3,245 |
3,170 |
3,230 |
+1.89% |
54,700 |
2024/5/22 |
3,165 |
3,190 |
3,145 |
3,170 |
+0.48% |
51,400 |
2024/5/21 |
3,150 |
3,185 |
3,145 |
3,155 |
+0.16% |
38,400 |
2024/5/20 |
3,140 |
3,165 |
3,130 |
3,150 |
+0.80% |
31,600 |
2024/5/17 |
3,150 |
3,170 |
3,100 |
3,125 |
-1.73% |
118,100 |
2024/5/16 |
3,185 |
3,205 |
3,160 |
3,180 |
-0.16% |
41,800 |
2024/5/15 |
3,230 |
3,235 |
3,180 |
3,185 |
-1.09% |
76,300 |
2024/5/14 |
3,240 |
3,260 |
3,200 |
3,220 |
-0.92% |
61,600 |
2024/5/13 |
3,250 |
3,295 |
3,240 |
3,250 |
-0.46% |
47,400 |
2024/5/10 |
3,330 |
3,340 |
3,220 |
3,265 |
-1.21% |
79,000 |
2024/5/9 |
3,260 |
3,325 |
3,260 |
3,305 |
+2.01% |
82,000 |
2024/5/8 |
3,255 |
3,265 |
3,180 |
3,240 |
-1.22% |
120,200 |
2024/5/7 |
3,270 |
3,300 |
3,265 |
3,280 |
+0.31% |
76,600 |
2024/5/2 |
3,265 |
3,325 |
3,260 |
3,270 |
+2.19% |
135,900 |
2024/5/1 |
3,165 |
3,230 |
3,160 |
3,200 |
-6.30% |
320,400 |
2024/4/30 |
3,415 |
3,430 |
3,385 |
3,415 |
+0.89% |
152,100 |
2024/4/26 |
3,325 |
3,385 |
3,310 |
3,385 |
+1.50% |
76,600 |
2024/4/25 |
3,335 |
3,350 |
3,315 |
3,335 |
-0.15% |
58,200 |
2024/4/24 |
3,290 |
3,345 |
3,275 |
3,340 |
+2.45% |
76,500 |
2024/4/23 |
3,240 |
3,295 |
3,235 |
3,260 |
+1.40% |
90,300 |
2024/4/22 |
3,220 |
3,230 |
3,195 |
3,215 |
+1.42% |
48,000 |
2024/4/19 |
3,175 |
3,190 |
3,130 |
3,170 |
-0.31% |
63,800 |
2024/4/18 |
3,180 |
3,200 |
3,175 |
3,180 |
+0.00% |
35,900 |
2024/4/17 |
3,170 |
3,195 |
3,135 |
3,180 |
+0.95% |
57,200 |
2024/4/16 |
3,160 |
3,195 |
3,115 |
3,150 |
-1.10% |
79,600 |
2024/4/15 |
3,150 |
3,210 |
3,150 |
3,185 |
-0.16% |
44,300 |
2024/4/12 |
3,220 |
3,265 |
3,170 |
3,190 |
+0.47% |
68,200 |
2024/4/11 |
3,150 |
3,175 |
3,140 |
3,175 |
+0.32% |
57,300 |
2024/4/10 |
3,135 |
3,190 |
3,135 |
3,165 |
+0.96% |
80,800 |
2024/4/9 |
3,120 |
3,150 |
3,105 |
3,135 |
+0.48% |
38,600 |
2024/4/8 |
3,100 |
3,140 |
3,100 |
3,120 |
+0.81% |
34,500 |
2024/4/5 |
3,080 |
3,105 |
3,065 |
3,095 |
-0.64% |
31,100 |
2024/4/4 |
3,110 |
3,135 |
3,080 |
3,115 |
+0.65% |
65,400 |
2024/4/3 |
3,055 |
3,130 |
3,050 |
3,095 |
+0.49% |
98,300 |
2024/4/2 |
3,140 |
3,140 |
3,065 |
3,080 |
-2.22% |
80,200 |
2024/4/1 |
3,170 |
3,180 |
3,145 |
3,150 |
+0.32% |
52,400 |
2024/3/29 |
3,110 |
3,155 |
3,090 |
3,140 |
+1.95% |
74,100 |
2024/3/28 |
3,105 |
3,145 |
3,060 |
3,080 |
-4.35% |
118,600 |
2024/3/27 |
3,195 |
3,235 |
3,180 |
3,220 |
+0.78% |
93,000 |
2024/3/26 |
3,180 |
3,215 |
3,180 |
3,195 |
+0.31% |
80,000 |
2024/3/25 |
3,250 |
3,250 |
3,170 |
3,185 |
-2.75% |
88,400 |
2024/3/22 |
3,270 |
3,295 |
3,260 |
3,275 |
+0.61% |
64,100 |
2024/3/21 |
3,250 |
3,270 |
3,245 |
3,255 |
+0.77% |
63,500 |
2024/3/19 |
3,195 |
3,255 |
3,195 |
3,230 |
+1.57% |
82,900 |
2024/3/18 |
3,150 |
3,205 |
3,140 |
3,180 |
+1.76% |
86,200 |
2024/3/15 |
3,065 |
3,130 |
3,065 |
3,125 |
+1.96% |
104,500 |
2024/3/14 |
3,035 |
3,080 |
3,020 |
3,065 |
+1.49% |
74,700 |
2024/3/13 |
3,070 |
3,070 |
2,998 |
3,020 |
-1.63% |
68,800 |
2024/3/12 |
3,060 |
3,075 |
3,015 |
3,070 |
+0.49% |
84,800 |
2024/3/11 |
3,080 |
3,100 |
3,025 |
3,055 |
-1.13% |
71,200 |
2024/3/8 |
3,080 |
3,095 |
3,050 |
3,090 |
+0.00% |
99,300 |
2024/3/7 |
3,095 |
3,095 |
3,050 |
3,090 |
+0.65% |
84,000 |
2024/3/6 |
3,035 |
3,095 |
3,035 |
3,070 |
+1.66% |
100,400 |
2024/3/5 |
3,055 |
3,065 |
3,020 |
3,020 |
-1.79% |
60,000 |
2024/3/4 |
3,040 |
3,085 |
3,040 |
3,075 |
+1.32% |
113,300 |
2024/3/1 |
3,040 |
3,060 |
3,000 |
3,035 |
-0.16% |
86,700 |
2024/2/29 |
3,020 |
3,050 |
2,970 |
3,040 |
+1.00% |
152,500 |
2024/2/28 |
2,968 |
3,030 |
2,968 |
3,010 |
+1.01% |
143,500 |
2024/2/27 |
2,991 |
2,994 |
2,936 |
2,980 |
-0.37% |
140,600 |
2024/2/26 |
3,000 |
3,030 |
2,976 |
2,991 |
-0.63% |
86,400 |
2024/2/22 |
3,010 |
3,015 |
2,971 |
3,010 |
+0.50% |
84,500 |
2024/2/21 |
2,985 |
3,005 |
2,979 |
2,995 |
+0.17% |
83,500 |
2024/2/20 |
2,965 |
3,015 |
2,964 |
2,990 |
+1.25% |
103,500 |
2024/2/19 |
2,942 |
2,964 |
2,940 |
2,953 |
+0.17% |
60,000 |
2024/2/16 |
2,938 |
2,970 |
2,923 |
2,948 |
+0.44% |
88,200 |
2024/2/15 |
2,989 |
2,989 |
2,930 |
2,935 |
-1.74% |
94,200 |
2024/2/14 |
3,020 |
3,020 |
2,974 |
2,987 |
-1.42% |
90,400 |
2024/2/13 |
3,010 |
3,035 |
2,991 |
3,030 |
+1.17% |
94,400 |
2024/2/9 |
2,972 |
3,000 |
2,955 |
2,995 |
+0.54% |
76,100 |
2024/2/8 |
2,950 |
2,985 |
2,934 |
2,979 |
+0.98% |
91,200 |
2024/2/7 |
2,962 |
2,997 |
2,950 |
2,950 |
+0.14% |
116,600 |
2024/2/6 |
3,050 |
3,050 |
2,944 |
2,946 |
-3.41% |
185,400 |
2024/2/5 |
3,055 |
3,080 |
3,045 |
3,050 |
-0.16% |
79,000 |
2024/2/2 |
3,080 |
3,080 |
3,015 |
3,055 |
-0.97% |
95,000 |
2024/2/1 |
3,100 |
3,145 |
3,065 |
3,085 |
-0.32% |
107,300 |
2024/1/31 |
3,110 |
3,125 |
3,060 |
3,095 |
-0.48% |
102,900 |
2024/1/30 |
3,115 |
3,140 |
3,095 |
3,110 |
+0.00% |
78,800 |
2024/1/29 |
3,125 |
3,145 |
3,095 |
3,110 |
-0.48% |
78,900 |
|