日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,165 |
3,195 |
3,140 |
3,155 |
-0.32% |
10,700 |
2024/7/25 |
3,150 |
3,175 |
3,105 |
3,165 |
+0.48% |
9,600 |
2024/7/24 |
3,145 |
3,155 |
3,135 |
3,150 |
+0.64% |
6,600 |
2024/7/23 |
3,125 |
3,140 |
3,120 |
3,130 |
+0.16% |
2,800 |
2024/7/22 |
3,135 |
3,145 |
3,120 |
3,125 |
-0.79% |
5,500 |
2024/7/19 |
3,140 |
3,155 |
3,135 |
3,150 |
+0.32% |
2,300 |
2024/7/18 |
3,170 |
3,170 |
3,135 |
3,140 |
-0.48% |
4,700 |
2024/7/17 |
3,140 |
3,165 |
3,140 |
3,155 |
+0.16% |
4,300 |
2024/7/16 |
3,140 |
3,155 |
3,140 |
3,150 |
+0.64% |
4,100 |
2024/7/12 |
3,130 |
3,150 |
3,130 |
3,130 |
+0.00% |
5,300 |
2024/7/11 |
3,140 |
3,165 |
3,125 |
3,130 |
-0.16% |
10,200 |
2024/7/10 |
3,135 |
3,140 |
3,125 |
3,135 |
+0.00% |
4,100 |
2024/7/9 |
3,135 |
3,140 |
3,120 |
3,135 |
+0.32% |
4,000 |
2024/7/8 |
3,125 |
3,140 |
3,120 |
3,125 |
+0.00% |
2,300 |
2024/7/5 |
3,130 |
3,145 |
3,120 |
3,125 |
-0.48% |
3,900 |
2024/7/4 |
3,145 |
3,150 |
3,125 |
3,140 |
-0.16% |
2,400 |
2024/7/3 |
3,140 |
3,145 |
3,130 |
3,145 |
+0.00% |
1,800 |
2024/7/2 |
3,150 |
3,150 |
3,130 |
3,145 |
+0.48% |
3,100 |
2024/7/1 |
3,140 |
3,145 |
3,115 |
3,130 |
+0.64% |
2,200 |
2024/6/28 |
3,135 |
3,145 |
3,110 |
3,110 |
-1.27% |
6,200 |
2024/6/27 |
3,150 |
3,150 |
3,130 |
3,150 |
+0.32% |
10,700 |
2024/6/26 |
3,130 |
3,140 |
3,120 |
3,140 |
+0.32% |
5,300 |
2024/6/25 |
3,125 |
3,140 |
3,105 |
3,130 |
+0.64% |
6,000 |
2024/6/24 |
3,110 |
3,120 |
3,105 |
3,110 |
-0.32% |
4,400 |
2024/6/21 |
3,115 |
3,120 |
3,105 |
3,120 |
+0.00% |
4,700 |
2024/6/20 |
3,110 |
3,125 |
3,095 |
3,120 |
+0.32% |
3,000 |
2024/6/19 |
3,085 |
3,110 |
3,085 |
3,110 |
+0.48% |
2,000 |
2024/6/18 |
3,090 |
3,115 |
3,085 |
3,095 |
+0.32% |
2,600 |
2024/6/17 |
3,090 |
3,105 |
3,085 |
3,085 |
-0.32% |
1,400 |
2024/6/14 |
3,100 |
3,115 |
3,090 |
3,095 |
-0.32% |
1,800 |
2024/6/13 |
3,105 |
3,120 |
3,095 |
3,105 |
+0.16% |
2,300 |
2024/6/12 |
3,100 |
3,115 |
3,100 |
3,100 |
-0.64% |
1,700 |
2024/6/11 |
3,125 |
3,125 |
3,090 |
3,120 |
-0.16% |
2,500 |
2024/6/10 |
3,125 |
3,125 |
3,110 |
3,125 |
+1.13% |
7,300 |
2024/6/7 |
3,090 |
3,100 |
3,075 |
3,090 |
+0.16% |
1,600 |
2024/6/6 |
3,070 |
3,095 |
3,070 |
3,085 |
-0.16% |
2,500 |
2024/6/5 |
3,110 |
3,110 |
3,090 |
3,090 |
-0.64% |
3,100 |
2024/6/4 |
3,050 |
3,110 |
3,045 |
3,110 |
+1.97% |
8,300 |
2024/6/3 |
3,055 |
3,080 |
3,035 |
3,050 |
-0.16% |
7,900 |
2024/5/31 |
3,005 |
3,055 |
2,980 |
3,055 |
+1.66% |
72,400 |
2024/5/30 |
3,015 |
3,045 |
3,000 |
3,005 |
-0.66% |
9,900 |
2024/5/29 |
3,080 |
3,085 |
3,025 |
3,025 |
-2.10% |
14,300 |
2024/5/28 |
3,095 |
3,115 |
3,090 |
3,090 |
-0.96% |
5,900 |
2024/5/27 |
3,160 |
3,160 |
3,110 |
3,120 |
-0.16% |
22,200 |
2024/5/24 |
3,080 |
3,125 |
3,080 |
3,125 |
+1.46% |
8,900 |
2024/5/23 |
3,095 |
3,105 |
3,080 |
3,080 |
-0.32% |
5,800 |
2024/5/22 |
3,085 |
3,100 |
3,085 |
3,090 |
+0.00% |
2,500 |
2024/5/21 |
3,090 |
3,105 |
3,090 |
3,090 |
-0.32% |
4,200 |
2024/5/20 |
3,085 |
3,105 |
3,085 |
3,100 |
-0.16% |
6,700 |
2024/5/17 |
3,110 |
3,120 |
3,100 |
3,105 |
-0.48% |
3,400 |
2024/5/16 |
3,110 |
3,120 |
3,095 |
3,120 |
+0.48% |
4,800 |
2024/5/15 |
3,105 |
3,110 |
3,090 |
3,105 |
+0.16% |
4,600 |
2024/5/14 |
3,120 |
3,125 |
3,100 |
3,100 |
-0.32% |
3,600 |
2024/5/13 |
3,135 |
3,145 |
3,105 |
3,110 |
-0.80% |
6,400 |
2024/5/10 |
3,135 |
3,135 |
3,115 |
3,135 |
+0.32% |
4,200 |
2024/5/9 |
3,135 |
3,150 |
3,115 |
3,125 |
-0.32% |
7,300 |
2024/5/8 |
3,120 |
3,140 |
3,115 |
3,135 |
+0.64% |
9,700 |
2024/5/7 |
3,095 |
3,115 |
3,090 |
3,115 |
+0.65% |
6,200 |
2024/5/2 |
3,095 |
3,095 |
3,075 |
3,095 |
+0.00% |
4,000 |
2024/5/1 |
3,100 |
3,110 |
3,080 |
3,095 |
-0.16% |
2,700 |
2024/4/30 |
3,120 |
3,120 |
3,080 |
3,100 |
+0.49% |
12,800 |
2024/4/26 |
3,100 |
3,100 |
3,075 |
3,085 |
-0.16% |
6,800 |
2024/4/25 |
3,065 |
3,095 |
3,060 |
3,090 |
+0.65% |
6,000 |
2024/4/24 |
3,050 |
3,075 |
3,050 |
3,070 |
+0.66% |
5,300 |
2024/4/23 |
3,070 |
3,075 |
3,050 |
3,050 |
-0.65% |
4,300 |
2024/4/22 |
3,045 |
3,080 |
3,040 |
3,070 |
-0.81% |
9,400 |
2024/4/19 |
3,055 |
3,095 |
2,997 |
3,095 |
+1.31% |
17,000 |
2024/4/18 |
3,060 |
3,085 |
3,055 |
3,055 |
+0.16% |
4,200 |
2024/4/17 |
3,070 |
3,075 |
3,050 |
3,050 |
-0.65% |
4,300 |
2024/4/16 |
3,090 |
3,095 |
3,070 |
3,070 |
-0.81% |
2,700 |
2024/4/15 |
3,060 |
3,095 |
3,060 |
3,095 |
+0.32% |
4,600 |
2024/4/12 |
3,095 |
3,100 |
3,070 |
3,085 |
-0.32% |
10,600 |
2024/4/11 |
3,050 |
3,105 |
3,045 |
3,095 |
+0.16% |
13,800 |
2024/4/10 |
3,095 |
3,105 |
3,065 |
3,090 |
+0.65% |
10,100 |
2024/4/9 |
3,070 |
3,090 |
3,065 |
3,070 |
+0.49% |
5,000 |
2024/4/8 |
3,040 |
3,060 |
3,040 |
3,055 |
+0.66% |
3,800 |
2024/4/5 |
3,030 |
3,050 |
3,025 |
3,035 |
-0.33% |
3,100 |
2024/4/4 |
3,030 |
3,055 |
3,010 |
3,045 |
+0.50% |
3,100 |
2024/4/3 |
3,000 |
3,030 |
3,000 |
3,030 |
+0.50% |
6,000 |
2024/4/2 |
3,045 |
3,060 |
3,015 |
3,015 |
-1.15% |
5,700 |
2024/4/1 |
3,095 |
3,095 |
3,050 |
3,050 |
-1.45% |
5,700 |
2024/3/29 |
3,070 |
3,110 |
3,070 |
3,095 |
+0.49% |
3,600 |
2024/3/28 |
3,090 |
3,110 |
3,080 |
3,080 |
-0.96% |
5,300 |
2024/3/27 |
3,135 |
3,135 |
3,085 |
3,110 |
-0.16% |
14,600 |
2024/3/26 |
3,095 |
3,125 |
3,070 |
3,115 |
+0.81% |
13,100 |
2024/3/25 |
3,080 |
3,120 |
3,055 |
3,090 |
+0.00% |
16,700 |
2024/3/22 |
3,075 |
3,090 |
3,040 |
3,090 |
+0.49% |
7,500 |
2024/3/21 |
3,060 |
3,095 |
3,050 |
3,075 |
+2.67% |
34,700 |
2024/3/19 |
3,005 |
3,015 |
2,994 |
2,995 |
-0.33% |
5,300 |
2024/3/18 |
3,000 |
3,015 |
2,983 |
3,005 |
-0.17% |
8,200 |
2024/3/15 |
2,990 |
3,010 |
2,980 |
3,010 |
+0.33% |
11,900 |
2024/3/14 |
2,980 |
3,000 |
2,980 |
3,000 |
+0.81% |
7,100 |
2024/3/13 |
2,989 |
2,993 |
2,964 |
2,976 |
-0.43% |
8,000 |
2024/3/12 |
3,000 |
3,000 |
2,972 |
2,989 |
-0.33% |
13,700 |
2024/3/11 |
2,999 |
3,020 |
2,995 |
2,999 |
-0.70% |
9,500 |
2024/3/8 |
3,020 |
3,035 |
3,005 |
3,020 |
+0.50% |
14,400 |
2024/3/7 |
3,020 |
3,020 |
2,999 |
3,005 |
+0.23% |
8,400 |
2024/3/6 |
2,979 |
3,010 |
2,970 |
2,998 |
+1.15% |
17,700 |
2024/3/5 |
2,951 |
2,982 |
2,951 |
2,964 |
-0.13% |
12,500 |
2024/3/4 |
2,949 |
2,968 |
2,930 |
2,968 |
+0.71% |
15,000 |
2024/3/1 |
2,967 |
2,974 |
2,922 |
2,947 |
-0.77% |
26,900 |
2024/2/29 |
2,985 |
2,997 |
2,956 |
2,970 |
-0.50% |
31,600 |
2024/2/28 |
2,957 |
3,005 |
2,956 |
2,985 |
-5.09% |
113,200 |
2024/2/27 |
3,170 |
3,170 |
3,140 |
3,145 |
-0.16% |
53,200 |
2024/2/26 |
3,150 |
3,160 |
3,130 |
3,150 |
+1.12% |
29,200 |
2024/2/22 |
3,125 |
3,130 |
3,105 |
3,115 |
+0.00% |
14,500 |
2024/2/21 |
3,155 |
3,165 |
3,115 |
3,115 |
-1.27% |
16,900 |
2024/2/20 |
3,150 |
3,180 |
3,150 |
3,155 |
+0.48% |
12,700 |
2024/2/19 |
3,095 |
3,145 |
3,095 |
3,140 |
+1.62% |
30,200 |
2024/2/16 |
3,085 |
3,100 |
3,060 |
3,090 |
+0.65% |
19,300 |
2024/2/15 |
3,130 |
3,145 |
3,070 |
3,070 |
-2.69% |
38,700 |
2024/2/14 |
3,170 |
3,180 |
3,135 |
3,155 |
+0.16% |
13,700 |
2024/2/13 |
3,120 |
3,170 |
3,120 |
3,150 |
+1.12% |
16,800 |
2024/2/9 |
3,185 |
3,185 |
3,110 |
3,115 |
-2.20% |
27,300 |
2024/2/8 |
3,200 |
3,210 |
3,185 |
3,185 |
-1.09% |
14,800 |
2024/2/7 |
3,155 |
3,220 |
3,155 |
3,220 |
+1.10% |
26,100 |
2024/2/6 |
3,220 |
3,220 |
3,170 |
3,185 |
-1.39% |
37,000 |
2024/2/5 |
3,240 |
3,255 |
3,230 |
3,230 |
-0.31% |
8,100 |
2024/2/2 |
3,290 |
3,290 |
3,220 |
3,240 |
-1.52% |
17,700 |
2024/2/1 |
3,255 |
3,290 |
3,255 |
3,290 |
+1.23% |
9,600 |
2024/1/31 |
3,250 |
3,260 |
3,240 |
3,250 |
+0.00% |
6,700 |
2024/1/30 |
3,215 |
3,290 |
3,210 |
3,250 |
+1.40% |
13,600 |
2024/1/29 |
3,225 |
3,260 |
3,200 |
3,205 |
-0.47% |
16,800 |
|