日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,855 |
3,910 |
3,855 |
3,875 |
+0.52% |
26,300 |
2024/7/25 |
3,890 |
3,910 |
3,815 |
3,855 |
-2.41% |
43,500 |
2024/7/24 |
3,970 |
3,985 |
3,950 |
3,950 |
-0.50% |
16,600 |
2024/7/23 |
3,955 |
4,005 |
3,950 |
3,970 |
+0.38% |
21,400 |
2024/7/22 |
3,970 |
4,010 |
3,950 |
3,955 |
-0.75% |
17,500 |
2024/7/19 |
3,995 |
4,010 |
3,910 |
3,985 |
-1.12% |
20,700 |
2024/7/18 |
4,065 |
4,080 |
4,030 |
4,030 |
-0.98% |
9,900 |
2024/7/17 |
4,075 |
4,090 |
4,040 |
4,070 |
+0.00% |
13,600 |
2024/7/16 |
4,030 |
4,090 |
4,015 |
4,070 |
+0.74% |
33,800 |
2024/7/12 |
3,975 |
4,040 |
3,955 |
4,040 |
+1.64% |
32,300 |
2024/7/11 |
3,960 |
3,980 |
3,940 |
3,975 |
+1.27% |
27,200 |
2024/7/10 |
3,920 |
3,925 |
3,890 |
3,925 |
+0.64% |
35,400 |
2024/7/9 |
3,875 |
3,945 |
3,875 |
3,900 |
-1.14% |
101,100 |
2024/7/8 |
4,010 |
4,010 |
3,905 |
3,945 |
-1.87% |
28,400 |
2024/7/5 |
4,105 |
4,105 |
4,005 |
4,020 |
-2.07% |
27,400 |
2024/7/4 |
4,080 |
4,105 |
4,060 |
4,105 |
+1.11% |
23,800 |
2024/7/3 |
4,025 |
4,100 |
4,005 |
4,060 |
+0.62% |
25,900 |
2024/7/2 |
4,065 |
4,070 |
4,025 |
4,035 |
+0.12% |
20,900 |
2024/7/1 |
4,135 |
4,150 |
4,015 |
4,030 |
-2.42% |
34,100 |
2024/6/28 |
4,105 |
4,130 |
4,075 |
4,130 |
+0.61% |
19,500 |
2024/6/27 |
4,085 |
4,120 |
4,075 |
4,105 |
+0.49% |
22,000 |
2024/6/26 |
4,105 |
4,105 |
4,050 |
4,085 |
-0.49% |
15,100 |
2024/6/25 |
4,075 |
4,110 |
4,040 |
4,105 |
+1.73% |
31,400 |
2024/6/24 |
4,085 |
4,085 |
3,990 |
4,035 |
+0.12% |
19,600 |
2024/6/21 |
4,145 |
4,155 |
4,015 |
4,030 |
-2.77% |
62,200 |
2024/6/20 |
4,125 |
4,155 |
4,110 |
4,145 |
+0.61% |
21,300 |
2024/6/19 |
4,060 |
4,130 |
4,060 |
4,120 |
+1.48% |
15,600 |
2024/6/18 |
4,075 |
4,105 |
4,050 |
4,060 |
+0.12% |
18,700 |
2024/6/17 |
4,100 |
4,100 |
4,005 |
4,055 |
-1.70% |
24,100 |
2024/6/14 |
4,020 |
4,125 |
4,020 |
4,125 |
+1.60% |
38,100 |
2024/6/13 |
4,220 |
4,225 |
4,060 |
4,060 |
-3.10% |
58,100 |
2024/6/12 |
4,165 |
4,215 |
4,150 |
4,190 |
-0.12% |
31,800 |
2024/6/11 |
4,095 |
4,220 |
4,060 |
4,195 |
+2.94% |
62,200 |
2024/6/10 |
3,820 |
4,075 |
3,815 |
4,075 |
+6.68% |
67,800 |
2024/6/7 |
3,830 |
3,855 |
3,810 |
3,820 |
-0.91% |
28,600 |
2024/6/6 |
3,870 |
3,875 |
3,805 |
3,855 |
-0.26% |
42,200 |
2024/6/5 |
3,865 |
3,890 |
3,850 |
3,865 |
-1.40% |
26,300 |
2024/6/4 |
3,955 |
4,000 |
3,920 |
3,920 |
-1.88% |
30,000 |
2024/6/3 |
3,940 |
4,015 |
3,935 |
3,995 |
+1.52% |
52,000 |
2024/5/31 |
3,880 |
3,945 |
3,860 |
3,935 |
+1.94% |
57,500 |
2024/5/30 |
3,815 |
3,880 |
3,800 |
3,860 |
+0.52% |
30,900 |
2024/5/29 |
3,845 |
3,885 |
3,815 |
3,840 |
-0.13% |
19,700 |
2024/5/28 |
3,865 |
3,900 |
3,845 |
3,845 |
-0.52% |
21,400 |
2024/5/27 |
3,865 |
3,865 |
3,830 |
3,865 |
+0.00% |
15,800 |
2024/5/24 |
3,840 |
3,895 |
3,825 |
3,865 |
-0.13% |
20,400 |
2024/5/23 |
3,850 |
3,910 |
3,815 |
3,870 |
+0.26% |
19,800 |
2024/5/22 |
3,940 |
3,945 |
3,860 |
3,860 |
-2.03% |
26,500 |
2024/5/21 |
3,970 |
3,990 |
3,940 |
3,940 |
-0.76% |
14,300 |
2024/5/20 |
3,945 |
3,995 |
3,945 |
3,970 |
+0.63% |
19,000 |
2024/5/17 |
3,920 |
3,955 |
3,920 |
3,945 |
+0.00% |
15,200 |
2024/5/16 |
4,000 |
4,000 |
3,935 |
3,945 |
-1.00% |
20,800 |
2024/5/15 |
4,035 |
4,035 |
3,965 |
3,985 |
-0.38% |
21,500 |
2024/5/14 |
4,070 |
4,070 |
3,980 |
4,000 |
-1.72% |
29,500 |
2024/5/13 |
4,095 |
4,095 |
4,025 |
4,070 |
-0.73% |
28,100 |
2024/5/10 |
4,090 |
4,220 |
4,085 |
4,100 |
+1.11% |
56,400 |
2024/5/9 |
3,985 |
4,105 |
3,910 |
4,055 |
+1.88% |
48,600 |
2024/5/8 |
4,025 |
4,025 |
3,950 |
3,980 |
-0.50% |
41,200 |
2024/5/7 |
3,975 |
4,020 |
3,965 |
4,000 |
+0.50% |
31,200 |
2024/5/2 |
4,030 |
4,030 |
3,925 |
3,980 |
-0.50% |
29,500 |
2024/5/1 |
4,030 |
4,030 |
3,960 |
4,000 |
-0.74% |
33,200 |
2024/4/30 |
4,030 |
4,055 |
3,980 |
4,030 |
+0.00% |
41,200 |
2024/4/26 |
3,900 |
4,075 |
3,865 |
4,030 |
+3.60% |
277,000 |
2024/4/25 |
3,845 |
3,895 |
3,825 |
3,890 |
+1.04% |
55,300 |
2024/4/24 |
3,810 |
3,850 |
3,795 |
3,850 |
+1.05% |
61,600 |
2024/4/23 |
3,765 |
3,815 |
3,765 |
3,810 |
+1.46% |
42,800 |
2024/4/22 |
3,710 |
3,755 |
3,710 |
3,755 |
+2.88% |
54,300 |
2024/4/19 |
3,715 |
3,730 |
3,625 |
3,650 |
-2.14% |
56,700 |
2024/4/18 |
3,705 |
3,760 |
3,685 |
3,730 |
+0.67% |
36,300 |
2024/4/17 |
3,750 |
3,790 |
3,705 |
3,705 |
-1.20% |
44,300 |
2024/4/16 |
3,825 |
3,825 |
3,750 |
3,750 |
-1.70% |
50,400 |
2024/4/15 |
3,750 |
3,825 |
3,750 |
3,815 |
+0.26% |
67,800 |
2024/4/12 |
3,830 |
3,830 |
3,760 |
3,805 |
-0.13% |
61,000 |
2024/4/11 |
3,745 |
3,825 |
3,700 |
3,810 |
-0.13% |
67,900 |
2024/4/10 |
3,805 |
3,850 |
3,795 |
3,815 |
+0.00% |
44,500 |
2024/4/9 |
3,740 |
3,815 |
3,735 |
3,815 |
+2.42% |
57,400 |
2024/4/8 |
3,725 |
3,740 |
3,680 |
3,725 |
+0.81% |
70,900 |
2024/4/5 |
3,690 |
3,720 |
3,655 |
3,695 |
-0.14% |
30,900 |
2024/4/4 |
3,655 |
3,700 |
3,635 |
3,700 |
+1.23% |
49,900 |
2024/4/3 |
3,620 |
3,680 |
3,605 |
3,655 |
+0.14% |
48,700 |
2024/4/2 |
3,695 |
3,695 |
3,635 |
3,650 |
-1.22% |
75,100 |
2024/4/1 |
3,870 |
3,870 |
3,690 |
3,695 |
-4.52% |
63,200 |
2024/3/29 |
3,860 |
3,875 |
3,820 |
3,870 |
+0.26% |
30,500 |
2024/3/28 |
3,920 |
3,920 |
3,850 |
3,860 |
-1.53% |
30,200 |
2024/3/27 |
3,895 |
3,930 |
3,880 |
3,920 |
+0.77% |
42,000 |
2024/3/26 |
3,830 |
3,890 |
3,830 |
3,890 |
+0.65% |
25,100 |
2024/3/25 |
3,890 |
3,905 |
3,850 |
3,865 |
-0.77% |
37,200 |
2024/3/22 |
3,860 |
3,915 |
3,840 |
3,895 |
+0.52% |
46,000 |
2024/3/21 |
3,845 |
3,880 |
3,835 |
3,875 |
+1.71% |
37,700 |
2024/3/19 |
3,825 |
3,855 |
3,780 |
3,810 |
-0.91% |
24,800 |
2024/3/18 |
3,880 |
3,900 |
3,840 |
3,845 |
+0.13% |
38,200 |
2024/3/15 |
3,805 |
3,870 |
3,800 |
3,840 |
+0.92% |
33,100 |
2024/3/14 |
3,790 |
3,815 |
3,770 |
3,805 |
+0.00% |
35,900 |
2024/3/13 |
3,860 |
3,900 |
3,790 |
3,805 |
-1.17% |
35,600 |
2024/3/12 |
3,835 |
3,870 |
3,805 |
3,850 |
-0.65% |
38,000 |
2024/3/11 |
3,910 |
3,935 |
3,815 |
3,875 |
-2.52% |
61,300 |
2024/3/8 |
3,890 |
3,995 |
3,880 |
3,975 |
+0.38% |
52,400 |
2024/3/7 |
3,945 |
4,020 |
3,940 |
3,960 |
+0.38% |
75,700 |
2024/3/6 |
3,900 |
3,945 |
3,875 |
3,945 |
+1.28% |
31,200 |
2024/3/5 |
3,885 |
3,940 |
3,850 |
3,895 |
+0.26% |
61,300 |
2024/3/4 |
3,880 |
3,900 |
3,850 |
3,885 |
+0.13% |
39,300 |
2024/3/1 |
3,885 |
3,905 |
3,845 |
3,880 |
-0.13% |
72,100 |
2024/2/29 |
3,850 |
3,890 |
3,840 |
3,885 |
+0.52% |
42,300 |
2024/2/28 |
3,850 |
3,880 |
3,845 |
3,865 |
+0.52% |
24,500 |
2024/2/27 |
3,800 |
3,890 |
3,800 |
3,845 |
+0.79% |
35,700 |
2024/2/26 |
3,825 |
3,890 |
3,795 |
3,815 |
-0.26% |
38,300 |
2024/2/22 |
3,850 |
3,855 |
3,805 |
3,825 |
-0.65% |
37,600 |
2024/2/21 |
3,830 |
3,865 |
3,825 |
3,850 |
+0.13% |
34,200 |
2024/2/20 |
3,880 |
3,910 |
3,830 |
3,845 |
-0.90% |
20,900 |
2024/2/19 |
3,850 |
3,890 |
3,840 |
3,880 |
+0.39% |
14,300 |
2024/2/16 |
3,730 |
3,890 |
3,730 |
3,865 |
+3.62% |
62,800 |
2024/2/15 |
3,780 |
3,780 |
3,700 |
3,730 |
-0.93% |
45,700 |
2024/2/14 |
3,810 |
3,820 |
3,735 |
3,765 |
-1.95% |
68,100 |
2024/2/13 |
3,850 |
3,870 |
3,800 |
3,840 |
-0.39% |
50,600 |
2024/2/9 |
3,850 |
3,895 |
3,835 |
3,855 |
-0.39% |
37,800 |
2024/2/8 |
3,920 |
3,920 |
3,810 |
3,870 |
-1.65% |
45,100 |
2024/2/7 |
3,950 |
3,990 |
3,870 |
3,935 |
-2.11% |
72,100 |
2024/2/6 |
4,040 |
4,060 |
4,005 |
4,020 |
-0.99% |
46,800 |
2024/2/5 |
4,045 |
4,095 |
4,025 |
4,060 |
+0.62% |
44,900 |
2024/2/2 |
4,025 |
4,080 |
3,990 |
4,035 |
+0.12% |
51,400 |
2024/2/1 |
4,025 |
4,055 |
4,010 |
4,030 |
-0.62% |
42,800 |
2024/1/31 |
3,995 |
4,060 |
3,995 |
4,055 |
+1.50% |
45,400 |
2024/1/30 |
4,025 |
4,055 |
3,995 |
3,995 |
-1.48% |
44,400 |
2024/1/29 |
4,010 |
4,055 |
4,000 |
4,055 |
+1.25% |
28,500 |
|