日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,100 |
3,135 |
3,100 |
3,105 |
-0.96% |
1,000 |
2024/7/25 |
3,070 |
3,135 |
3,065 |
3,135 |
+1.13% |
1,800 |
2024/7/24 |
3,090 |
3,135 |
3,090 |
3,100 |
-0.32% |
800 |
2024/7/23 |
3,145 |
3,145 |
3,090 |
3,110 |
-0.16% |
1,500 |
2024/7/22 |
3,115 |
3,120 |
3,085 |
3,115 |
+0.48% |
2,200 |
2024/7/19 |
3,085 |
3,130 |
3,085 |
3,100 |
+0.16% |
1,000 |
2024/7/18 |
3,080 |
3,140 |
3,080 |
3,095 |
-0.16% |
1,700 |
2024/7/17 |
3,110 |
3,110 |
3,070 |
3,100 |
+0.65% |
2,500 |
2024/7/16 |
3,095 |
3,100 |
3,080 |
3,080 |
-0.81% |
1,400 |
2024/7/12 |
3,035 |
3,105 |
3,035 |
3,105 |
+1.80% |
1,900 |
2024/7/11 |
3,095 |
3,100 |
3,050 |
3,050 |
-1.77% |
1,800 |
2024/7/10 |
3,155 |
3,195 |
3,070 |
3,105 |
-1.58% |
2,700 |
2024/7/9 |
3,270 |
3,270 |
3,155 |
3,155 |
-1.41% |
2,200 |
2024/7/8 |
3,235 |
3,270 |
3,180 |
3,200 |
+0.63% |
5,400 |
2024/7/5 |
3,100 |
3,225 |
3,065 |
3,180 |
+4.26% |
5,400 |
2024/7/4 |
3,000 |
3,150 |
3,000 |
3,050 |
+0.00% |
7,300 |
2024/7/3 |
3,025 |
3,055 |
3,000 |
3,050 |
-0.16% |
3,900 |
2024/7/2 |
3,000 |
3,085 |
2,985 |
3,055 |
+2.35% |
6,500 |
2024/7/1 |
2,931 |
3,015 |
2,920 |
2,985 |
+3.22% |
10,300 |
2024/6/28 |
2,918 |
2,918 |
2,880 |
2,892 |
-1.60% |
18,600 |
2024/6/27 |
2,945 |
2,945 |
2,890 |
2,939 |
-0.20% |
20,000 |
2024/6/26 |
3,000 |
3,000 |
2,903 |
2,945 |
-1.74% |
5,500 |
2024/6/25 |
3,010 |
3,010 |
2,951 |
2,997 |
-0.27% |
2,000 |
2024/6/24 |
2,973 |
3,015 |
2,973 |
3,005 |
+2.32% |
6,200 |
2024/6/21 |
2,911 |
2,969 |
2,911 |
2,937 |
+0.24% |
1,000 |
2024/6/20 |
2,891 |
2,931 |
2,891 |
2,930 |
-0.37% |
4,000 |
2024/6/19 |
2,988 |
2,988 |
2,941 |
2,941 |
-0.98% |
1,700 |
2024/6/18 |
2,964 |
2,970 |
2,950 |
2,970 |
+0.20% |
1,400 |
2024/6/17 |
2,930 |
2,964 |
2,930 |
2,964 |
+0.47% |
1,800 |
2024/6/14 |
2,905 |
2,986 |
2,905 |
2,950 |
+1.20% |
2,000 |
2024/6/13 |
2,925 |
2,935 |
2,910 |
2,915 |
+0.00% |
1,500 |
2024/6/12 |
2,943 |
2,950 |
2,900 |
2,915 |
+0.76% |
2,500 |
2024/6/11 |
3,005 |
3,005 |
2,886 |
2,893 |
-2.10% |
5,400 |
2024/6/10 |
2,912 |
2,955 |
2,907 |
2,955 |
+0.34% |
44,700 |
2024/6/7 |
2,940 |
2,945 |
2,934 |
2,945 |
+0.31% |
500 |
2024/6/6 |
2,935 |
2,936 |
2,935 |
2,936 |
+0.14% |
700 |
2024/6/5 |
2,935 |
2,949 |
2,932 |
2,932 |
-0.10% |
600 |
2024/6/4 |
2,945 |
2,945 |
2,922 |
2,935 |
-2.00% |
8,100 |
2024/6/3 |
2,996 |
2,996 |
2,964 |
2,995 |
+0.88% |
800 |
2024/5/31 |
2,939 |
2,969 |
2,918 |
2,969 |
+1.68% |
11,400 |
2024/5/30 |
2,962 |
2,995 |
2,920 |
2,920 |
-1.35% |
10,300 |
2024/5/29 |
3,050 |
3,050 |
2,941 |
2,960 |
-2.31% |
4,200 |
2024/5/28 |
3,050 |
3,060 |
3,030 |
3,030 |
+0.33% |
2,400 |
2024/5/27 |
3,080 |
3,100 |
3,020 |
3,020 |
-0.98% |
2,900 |
2024/5/24 |
3,045 |
3,090 |
3,045 |
3,050 |
-0.16% |
2,600 |
2024/5/23 |
3,110 |
3,110 |
3,055 |
3,055 |
-0.97% |
1,100 |
2024/5/22 |
3,085 |
3,085 |
3,085 |
3,085 |
-1.12% |
100 |
2024/5/21 |
3,100 |
3,120 |
3,100 |
3,120 |
+0.16% |
300 |
2024/5/20 |
3,055 |
3,120 |
3,055 |
3,115 |
+2.13% |
800 |
2024/5/17 |
3,035 |
3,060 |
3,015 |
3,050 |
+1.33% |
1,800 |
2024/5/16 |
3,105 |
3,125 |
2,985 |
3,010 |
-3.83% |
14,800 |
2024/5/15 |
3,230 |
3,230 |
3,130 |
3,130 |
-0.95% |
1,300 |
2024/5/14 |
3,170 |
3,170 |
3,115 |
3,160 |
+1.61% |
1,300 |
2024/5/13 |
3,135 |
3,135 |
3,110 |
3,110 |
-1.11% |
1,100 |
2024/5/10 |
3,245 |
3,245 |
3,110 |
3,145 |
-2.93% |
7,000 |
2024/5/9 |
3,240 |
3,240 |
3,240 |
3,240 |
-0.92% |
100 |
2024/5/8 |
3,275 |
3,330 |
3,260 |
3,270 |
-0.30% |
900 |
2024/5/7 |
3,340 |
3,340 |
3,245 |
3,280 |
+0.31% |
1,700 |
2024/5/2 |
3,265 |
3,310 |
3,200 |
3,270 |
-1.95% |
6,700 |
2024/5/1 |
3,225 |
3,470 |
3,220 |
3,335 |
+9.88% |
30,700 |
2024/4/30 |
3,065 |
3,195 |
3,015 |
3,035 |
-0.16% |
13,100 |
2024/4/26 |
3,085 |
3,150 |
2,977 |
3,040 |
-1.46% |
14,600 |
2024/4/25 |
3,150 |
3,160 |
3,085 |
3,085 |
-2.37% |
1,700 |
2024/4/24 |
3,150 |
3,165 |
3,150 |
3,160 |
+1.61% |
400 |
2024/4/23 |
3,205 |
3,215 |
3,110 |
3,110 |
-1.27% |
1,800 |
2024/4/22 |
3,205 |
3,205 |
3,115 |
3,150 |
-1.72% |
2,300 |
2024/4/19 |
3,050 |
3,205 |
2,980 |
3,205 |
+3.05% |
33,900 |
2024/4/18 |
3,100 |
3,145 |
3,060 |
3,110 |
+0.32% |
6,500 |
2024/4/17 |
3,150 |
3,160 |
3,050 |
3,100 |
-1.59% |
11,700 |
2024/4/16 |
3,230 |
3,245 |
3,120 |
3,150 |
-3.08% |
13,800 |
2024/4/15 |
3,330 |
3,330 |
3,245 |
3,250 |
-4.13% |
9,000 |
2024/4/12 |
3,420 |
3,420 |
3,290 |
3,390 |
+1.19% |
1,700 |
2024/4/11 |
3,260 |
3,350 |
3,260 |
3,350 |
+1.06% |
4,900 |
2024/4/10 |
3,385 |
3,465 |
3,265 |
3,315 |
-3.07% |
18,700 |
2024/4/9 |
3,520 |
3,570 |
3,355 |
3,420 |
-2.84% |
12,400 |
2024/4/8 |
3,585 |
3,620 |
3,520 |
3,520 |
-1.40% |
1,500 |
2024/4/5 |
3,540 |
3,660 |
3,505 |
3,570 |
-1.11% |
9,200 |
2024/4/4 |
3,660 |
3,705 |
3,605 |
3,610 |
-1.37% |
4,400 |
2024/4/3 |
3,700 |
3,775 |
3,640 |
3,660 |
-1.61% |
7,800 |
2024/4/2 |
3,745 |
3,780 |
3,710 |
3,720 |
+0.00% |
7,500 |
2024/4/1 |
3,820 |
3,900 |
3,705 |
3,720 |
-0.80% |
10,400 |
2024/3/29 |
3,700 |
3,790 |
3,630 |
3,750 |
+1.63% |
12,800 |
2024/3/28 |
3,490 |
3,800 |
3,490 |
3,690 |
+5.88% |
26,900 |
2024/3/27 |
3,590 |
3,600 |
3,470 |
3,485 |
-2.52% |
12,200 |
2024/3/26 |
3,680 |
3,680 |
3,465 |
3,575 |
-0.97% |
18,700 |
2024/3/25 |
3,560 |
3,790 |
3,560 |
3,610 |
+1.40% |
10,100 |
2024/3/22 |
3,605 |
3,670 |
3,535 |
3,560 |
-2.47% |
18,000 |
2024/3/21 |
3,580 |
3,730 |
3,535 |
3,650 |
+2.10% |
48,600 |
2024/3/19 |
3,320 |
3,640 |
3,310 |
3,575 |
+8.17% |
44,300 |
2024/3/18 |
3,420 |
3,480 |
3,305 |
3,305 |
-4.20% |
15,300 |
2024/3/15 |
3,370 |
3,460 |
3,325 |
3,450 |
+1.47% |
16,200 |
2024/3/14 |
3,320 |
3,440 |
3,310 |
3,400 |
+0.44% |
7,200 |
2024/3/13 |
3,300 |
3,450 |
3,295 |
3,385 |
+2.89% |
32,200 |
2024/3/12 |
3,135 |
3,290 |
3,105 |
3,290 |
+5.79% |
43,800 |
2024/3/11 |
3,120 |
3,125 |
3,045 |
3,110 |
-0.48% |
6,300 |
2024/3/8 |
3,145 |
3,235 |
3,090 |
3,125 |
+1.63% |
34,800 |
2024/3/7 |
3,180 |
3,180 |
3,005 |
3,075 |
-3.30% |
40,800 |
2024/3/6 |
3,110 |
3,240 |
3,080 |
3,180 |
+3.25% |
34,400 |
2024/3/5 |
3,115 |
3,115 |
3,005 |
3,080 |
-1.12% |
24,000 |
2024/3/4 |
3,170 |
3,215 |
3,090 |
3,115 |
-2.20% |
28,100 |
2024/3/1 |
3,245 |
3,245 |
3,175 |
3,185 |
-0.47% |
14,000 |
2024/2/29 |
3,180 |
3,200 |
3,100 |
3,200 |
+0.79% |
19,000 |
2024/2/28 |
3,205 |
3,250 |
3,135 |
3,175 |
+0.79% |
16,900 |
2024/2/27 |
3,195 |
3,250 |
3,065 |
3,150 |
+0.80% |
41,700 |
2024/2/26 |
3,230 |
3,280 |
3,100 |
3,125 |
-2.04% |
50,800 |
2024/2/22 |
3,285 |
3,480 |
3,165 |
3,190 |
-3.77% |
77,200 |
2024/2/21 |
3,200 |
3,690 |
3,150 |
3,315 |
+10.50% |
652,400 |
2024/2/20 |
2,650 |
3,000 |
2,650 |
3,000 |
+20.00% |
274,000 |
2024/2/19 |
2,444 |
2,500 |
2,404 |
2,500 |
+3.73% |
31,800 |
2024/2/16 |
2,412 |
2,412 |
2,380 |
2,410 |
-0.08% |
8,400 |
2024/2/15 |
2,523 |
2,523 |
2,336 |
2,412 |
-1.23% |
43,700 |
2024/2/14 |
2,438 |
2,449 |
2,419 |
2,442 |
+0.12% |
10,800 |
2024/2/13 |
2,458 |
2,458 |
2,420 |
2,439 |
+0.79% |
6,300 |
2024/2/9 |
2,450 |
2,450 |
2,420 |
2,420 |
-0.62% |
6,100 |
2024/2/8 |
2,374 |
2,454 |
2,374 |
2,435 |
+2.48% |
6,200 |
2024/2/7 |
2,335 |
2,376 |
2,335 |
2,376 |
+1.54% |
1,200 |
2024/2/6 |
2,354 |
2,354 |
2,328 |
2,340 |
+0.43% |
1,800 |
2024/2/5 |
2,319 |
2,336 |
2,310 |
2,330 |
+1.22% |
1,800 |
2024/2/2 |
2,291 |
2,315 |
2,290 |
2,302 |
+0.00% |
4,200 |
2024/2/1 |
2,310 |
2,321 |
2,300 |
2,302 |
-0.35% |
6,600 |
2024/1/31 |
2,283 |
2,333 |
2,283 |
2,310 |
-0.77% |
10,200 |
2024/1/30 |
2,310 |
2,328 |
2,292 |
2,328 |
+0.78% |
1,600 |
2024/1/29 |
2,329 |
2,329 |
2,300 |
2,310 |
-0.86% |
4,600 |
|