日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,535 |
3,555 |
3,500 |
3,530 |
-0.14% |
47,800 |
2024/7/25 |
3,560 |
3,570 |
3,520 |
3,535 |
-1.39% |
61,500 |
2024/7/24 |
3,610 |
3,645 |
3,565 |
3,585 |
-1.10% |
55,500 |
2024/7/23 |
3,645 |
3,670 |
3,615 |
3,625 |
-0.28% |
49,900 |
2024/7/22 |
3,710 |
3,710 |
3,635 |
3,635 |
-2.02% |
47,300 |
2024/7/19 |
3,715 |
3,730 |
3,695 |
3,710 |
-0.40% |
49,000 |
2024/7/18 |
3,750 |
3,765 |
3,710 |
3,725 |
-0.93% |
46,700 |
2024/7/17 |
3,735 |
3,770 |
3,730 |
3,760 |
+0.67% |
58,400 |
2024/7/16 |
3,765 |
3,770 |
3,720 |
3,735 |
-0.40% |
41,700 |
2024/7/12 |
3,700 |
3,765 |
3,695 |
3,750 |
+0.94% |
70,200 |
2024/7/11 |
3,740 |
3,740 |
3,680 |
3,715 |
+0.13% |
55,900 |
2024/7/10 |
3,700 |
3,710 |
3,665 |
3,710 |
+0.00% |
93,600 |
2024/7/9 |
3,655 |
3,720 |
3,655 |
3,710 |
+2.06% |
67,400 |
2024/7/8 |
3,640 |
3,660 |
3,620 |
3,635 |
-0.14% |
51,900 |
2024/7/5 |
3,680 |
3,695 |
3,640 |
3,640 |
-1.09% |
48,800 |
2024/7/4 |
3,680 |
3,700 |
3,665 |
3,680 |
+0.41% |
42,300 |
2024/7/3 |
3,625 |
3,665 |
3,625 |
3,665 |
+1.24% |
58,000 |
2024/7/2 |
3,635 |
3,665 |
3,620 |
3,620 |
-0.82% |
67,100 |
2024/7/1 |
3,695 |
3,695 |
3,625 |
3,650 |
-0.41% |
70,800 |
2024/6/28 |
3,660 |
3,670 |
3,640 |
3,665 |
+0.27% |
61,800 |
2024/6/27 |
3,650 |
3,660 |
3,625 |
3,655 |
+0.14% |
62,000 |
2024/6/26 |
3,635 |
3,660 |
3,615 |
3,650 |
+0.55% |
92,600 |
2024/6/25 |
3,570 |
3,630 |
3,550 |
3,630 |
+2.54% |
77,500 |
2024/6/24 |
3,520 |
3,560 |
3,510 |
3,540 |
+0.71% |
64,100 |
2024/6/21 |
3,560 |
3,560 |
3,500 |
3,515 |
-0.85% |
70,000 |
2024/6/20 |
3,530 |
3,565 |
3,500 |
3,545 |
+0.00% |
85,000 |
2024/6/19 |
3,495 |
3,565 |
3,460 |
3,545 |
+1.87% |
104,900 |
2024/6/18 |
3,600 |
3,600 |
3,450 |
3,480 |
-2.38% |
214,800 |
2024/6/17 |
3,625 |
3,645 |
3,540 |
3,565 |
-2.73% |
130,700 |
2024/6/14 |
3,560 |
3,665 |
3,550 |
3,665 |
+2.37% |
93,700 |
2024/6/13 |
3,605 |
3,620 |
3,580 |
3,580 |
-0.83% |
60,200 |
2024/6/12 |
3,605 |
3,610 |
3,580 |
3,610 |
+0.28% |
48,200 |
2024/6/11 |
3,605 |
3,615 |
3,580 |
3,600 |
+0.00% |
46,700 |
2024/6/10 |
3,610 |
3,615 |
3,580 |
3,600 |
+0.14% |
47,400 |
2024/6/7 |
3,565 |
3,600 |
3,550 |
3,595 |
+0.28% |
55,200 |
2024/6/6 |
3,605 |
3,610 |
3,545 |
3,585 |
+0.00% |
101,900 |
2024/6/5 |
3,630 |
3,665 |
3,585 |
3,585 |
-3.11% |
133,600 |
2024/6/4 |
3,655 |
3,705 |
3,640 |
3,700 |
+1.23% |
63,500 |
2024/6/3 |
3,625 |
3,685 |
3,615 |
3,655 |
+1.25% |
58,600 |
2024/5/31 |
3,620 |
3,625 |
3,590 |
3,610 |
-0.14% |
96,300 |
2024/5/30 |
3,600 |
3,630 |
3,560 |
3,615 |
-0.69% |
125,500 |
2024/5/29 |
3,715 |
3,725 |
3,640 |
3,640 |
-2.02% |
102,000 |
2024/5/28 |
3,745 |
3,750 |
3,700 |
3,715 |
-0.67% |
58,600 |
2024/5/27 |
3,760 |
3,770 |
3,705 |
3,740 |
-1.06% |
116,300 |
2024/5/24 |
3,820 |
3,840 |
3,780 |
3,780 |
-1.82% |
112,900 |
2024/5/23 |
3,870 |
3,870 |
3,815 |
3,850 |
+0.39% |
41,900 |
2024/5/22 |
3,855 |
3,855 |
3,815 |
3,835 |
-0.39% |
73,400 |
2024/5/21 |
3,875 |
3,895 |
3,850 |
3,850 |
-0.26% |
47,900 |
2024/5/20 |
3,840 |
3,910 |
3,840 |
3,860 |
+0.52% |
68,400 |
2024/5/17 |
3,810 |
3,860 |
3,790 |
3,840 |
+0.92% |
87,000 |
2024/5/16 |
3,880 |
3,880 |
3,775 |
3,805 |
-1.04% |
128,000 |
2024/5/15 |
3,940 |
3,975 |
3,840 |
3,845 |
-2.04% |
236,800 |
2024/5/14 |
4,005 |
4,090 |
3,925 |
3,925 |
-15.14% |
342,400 |
2024/5/13 |
4,530 |
4,630 |
4,505 |
4,625 |
+2.21% |
90,300 |
2024/5/10 |
4,565 |
4,570 |
4,500 |
4,525 |
-1.09% |
58,700 |
2024/5/9 |
4,540 |
4,600 |
4,515 |
4,575 |
+1.22% |
50,100 |
2024/5/8 |
4,550 |
4,560 |
4,495 |
4,520 |
-1.09% |
66,000 |
2024/5/7 |
4,515 |
4,580 |
4,500 |
4,570 |
+2.47% |
68,500 |
2024/5/2 |
4,410 |
4,465 |
4,405 |
4,460 |
+1.25% |
30,300 |
2024/5/1 |
4,390 |
4,455 |
4,390 |
4,405 |
-0.56% |
51,500 |
2024/4/30 |
4,405 |
4,460 |
4,360 |
4,430 |
+1.72% |
59,500 |
2024/4/26 |
4,315 |
4,370 |
4,290 |
4,355 |
+0.93% |
61,100 |
2024/4/25 |
4,400 |
4,400 |
4,275 |
4,315 |
-2.82% |
85,100 |
2024/4/24 |
4,390 |
4,480 |
4,390 |
4,440 |
+1.37% |
60,000 |
2024/4/23 |
4,435 |
4,470 |
4,345 |
4,380 |
-0.45% |
60,000 |
2024/4/22 |
4,455 |
4,480 |
4,350 |
4,400 |
-0.79% |
81,500 |
2024/4/19 |
4,585 |
4,585 |
4,380 |
4,435 |
-3.27% |
89,900 |
2024/4/18 |
4,565 |
4,630 |
4,550 |
4,585 |
-1.08% |
69,700 |
2024/4/17 |
4,660 |
4,705 |
4,595 |
4,635 |
-0.32% |
74,500 |
2024/4/16 |
4,790 |
4,825 |
4,645 |
4,650 |
-3.33% |
97,500 |
2024/4/15 |
4,805 |
4,870 |
4,795 |
4,810 |
-1.33% |
92,100 |
2024/4/12 |
4,970 |
5,000 |
4,870 |
4,875 |
-1.32% |
70,200 |
2024/4/11 |
4,905 |
4,960 |
4,900 |
4,940 |
-0.90% |
70,600 |
2024/4/10 |
5,010 |
5,050 |
4,970 |
4,985 |
-0.20% |
33,900 |
2024/4/9 |
4,945 |
5,020 |
4,925 |
4,995 |
+0.60% |
41,900 |
2024/4/8 |
4,990 |
5,020 |
4,900 |
4,965 |
+0.10% |
54,200 |
2024/4/5 |
4,940 |
4,980 |
4,905 |
4,960 |
-1.20% |
50,300 |
2024/4/4 |
5,050 |
5,110 |
5,000 |
5,020 |
-0.40% |
59,300 |
2024/4/3 |
5,000 |
5,090 |
4,970 |
5,040 |
+0.20% |
47,200 |
2024/4/2 |
5,080 |
5,090 |
5,000 |
5,030 |
-0.59% |
39,700 |
2024/4/1 |
5,160 |
5,170 |
5,030 |
5,060 |
-1.36% |
45,800 |
2024/3/29 |
5,100 |
5,170 |
5,060 |
5,130 |
+1.58% |
50,500 |
2024/3/28 |
5,100 |
5,150 |
5,030 |
5,050 |
-4.17% |
102,700 |
2024/3/27 |
5,260 |
5,300 |
5,220 |
5,270 |
+0.38% |
67,700 |
2024/3/26 |
5,240 |
5,340 |
5,210 |
5,250 |
-0.19% |
63,900 |
2024/3/25 |
5,190 |
5,300 |
5,120 |
5,260 |
+0.57% |
81,400 |
2024/3/22 |
5,230 |
5,260 |
5,180 |
5,230 |
+0.58% |
95,100 |
2024/3/21 |
5,060 |
5,220 |
5,060 |
5,200 |
+3.38% |
120,300 |
2024/3/19 |
4,975 |
5,030 |
4,940 |
5,030 |
+0.40% |
45,500 |
2024/3/18 |
4,870 |
5,030 |
4,840 |
5,010 |
+3.94% |
70,700 |
2024/3/15 |
4,845 |
4,865 |
4,785 |
4,820 |
-0.92% |
52,600 |
2024/3/14 |
4,820 |
4,865 |
4,720 |
4,865 |
+1.04% |
72,700 |
2024/3/13 |
4,870 |
4,920 |
4,765 |
4,815 |
-0.52% |
45,800 |
2024/3/12 |
4,765 |
4,850 |
4,660 |
4,840 |
+0.31% |
76,500 |
2024/3/11 |
4,880 |
4,880 |
4,765 |
4,825 |
-2.53% |
65,300 |
2024/3/8 |
4,925 |
5,010 |
4,920 |
4,950 |
-0.10% |
85,100 |
2024/3/7 |
4,885 |
4,965 |
4,865 |
4,955 |
+1.64% |
88,000 |
2024/3/6 |
4,755 |
4,885 |
4,740 |
4,875 |
+1.04% |
72,700 |
2024/3/5 |
4,750 |
4,840 |
4,715 |
4,825 |
+0.84% |
67,500 |
2024/3/4 |
4,820 |
4,830 |
4,785 |
4,785 |
-0.42% |
75,900 |
2024/3/1 |
4,820 |
4,835 |
4,755 |
4,805 |
+0.10% |
89,100 |
2024/2/29 |
4,730 |
4,815 |
4,685 |
4,800 |
+1.80% |
117,100 |
2024/2/28 |
4,640 |
4,735 |
4,625 |
4,715 |
+2.17% |
113,300 |
2024/2/27 |
4,565 |
4,660 |
4,535 |
4,615 |
+0.54% |
74,100 |
2024/2/26 |
4,595 |
4,640 |
4,560 |
4,590 |
+2.11% |
59,900 |
2024/2/22 |
4,510 |
4,560 |
4,460 |
4,495 |
+0.90% |
60,600 |
2024/2/21 |
4,480 |
4,510 |
4,420 |
4,455 |
-1.11% |
50,400 |
2024/2/20 |
4,495 |
4,545 |
4,460 |
4,505 |
+1.24% |
76,000 |
2024/2/19 |
4,360 |
4,465 |
4,355 |
4,450 |
+1.71% |
61,200 |
2024/2/16 |
4,350 |
4,385 |
4,335 |
4,375 |
+3.43% |
91,800 |
2024/2/15 |
4,235 |
4,280 |
4,150 |
4,230 |
+0.24% |
85,500 |
2024/2/14 |
4,260 |
4,285 |
4,190 |
4,220 |
-1.40% |
68,100 |
2024/2/13 |
4,255 |
4,290 |
4,230 |
4,280 |
+1.90% |
59,800 |
2024/2/9 |
4,200 |
4,275 |
4,200 |
4,200 |
-0.83% |
61,100 |
2024/2/8 |
4,250 |
4,275 |
4,175 |
4,235 |
-0.12% |
70,100 |
2024/2/7 |
4,185 |
4,260 |
4,185 |
4,240 |
+1.68% |
71,100 |
2024/2/6 |
4,235 |
4,240 |
4,150 |
4,170 |
-1.30% |
58,200 |
2024/2/5 |
4,280 |
4,305 |
4,210 |
4,225 |
-1.29% |
86,700 |
2024/2/2 |
4,345 |
4,365 |
4,270 |
4,280 |
+3.26% |
160,900 |
2024/2/1 |
4,450 |
4,480 |
4,140 |
4,145 |
-8.09% |
184,500 |
2024/1/31 |
4,410 |
4,565 |
4,395 |
4,510 |
+1.01% |
171,000 |
2024/1/30 |
4,450 |
4,475 |
4,425 |
4,465 |
+0.34% |
74,400 |
2024/1/29 |
4,400 |
4,480 |
4,380 |
4,450 |
+1.48% |
70,800 |
|