日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,980 |
3,030 |
2,948 |
2,957 |
-0.77% |
26,500 |
2024/7/25 |
2,980 |
3,020 |
2,960 |
2,980 |
-1.00% |
45,900 |
2024/7/24 |
3,030 |
3,100 |
3,005 |
3,010 |
-0.50% |
29,100 |
2024/7/23 |
3,005 |
3,090 |
3,005 |
3,025 |
+1.24% |
28,100 |
2024/7/22 |
2,970 |
3,005 |
2,934 |
2,988 |
+0.64% |
45,800 |
2024/7/19 |
3,085 |
3,120 |
2,956 |
2,969 |
-4.23% |
38,600 |
2024/7/18 |
3,175 |
3,220 |
3,100 |
3,100 |
-4.47% |
27,800 |
2024/7/17 |
3,230 |
3,255 |
3,175 |
3,245 |
+0.46% |
30,700 |
2024/7/16 |
3,190 |
3,250 |
3,190 |
3,230 |
+1.89% |
41,400 |
2024/7/12 |
2,947 |
3,170 |
2,928 |
3,170 |
+8.52% |
86,300 |
2024/7/11 |
2,906 |
2,931 |
2,855 |
2,921 |
+0.52% |
50,400 |
2024/7/10 |
2,980 |
2,980 |
2,903 |
2,906 |
-2.71% |
43,300 |
2024/7/9 |
2,980 |
2,990 |
2,895 |
2,987 |
+1.67% |
41,900 |
2024/7/8 |
2,974 |
3,010 |
2,938 |
2,938 |
-1.08% |
20,600 |
2024/7/5 |
3,000 |
3,000 |
2,961 |
2,970 |
-0.74% |
13,800 |
2024/7/4 |
3,005 |
3,005 |
2,981 |
2,992 |
+0.07% |
13,400 |
2024/7/3 |
2,984 |
3,000 |
2,962 |
2,990 |
+0.88% |
11,800 |
2024/7/2 |
3,005 |
3,005 |
2,951 |
2,964 |
-1.13% |
17,800 |
2024/7/1 |
3,060 |
3,075 |
2,979 |
2,998 |
-1.54% |
17,200 |
2024/6/28 |
3,015 |
3,050 |
2,990 |
3,045 |
+1.16% |
23,700 |
2024/6/27 |
3,050 |
3,050 |
2,980 |
3,010 |
-0.50% |
25,200 |
2024/6/26 |
3,060 |
3,070 |
2,998 |
3,025 |
-0.98% |
26,500 |
2024/6/25 |
2,979 |
3,065 |
2,979 |
3,055 |
+3.38% |
27,600 |
2024/6/24 |
2,960 |
2,970 |
2,930 |
2,955 |
+0.24% |
22,300 |
2024/6/21 |
3,015 |
3,015 |
2,930 |
2,948 |
-2.38% |
44,500 |
2024/6/20 |
3,010 |
3,020 |
2,980 |
3,020 |
+0.50% |
11,300 |
2024/6/19 |
3,050 |
3,050 |
2,989 |
3,005 |
-0.50% |
15,100 |
2024/6/18 |
3,000 |
3,025 |
2,980 |
3,020 |
+1.99% |
10,700 |
2024/6/17 |
2,964 |
2,965 |
2,911 |
2,961 |
-0.03% |
22,700 |
2024/6/14 |
2,891 |
2,982 |
2,882 |
2,962 |
+1.54% |
29,700 |
2024/6/13 |
2,965 |
2,965 |
2,898 |
2,917 |
-1.62% |
15,300 |
2024/6/12 |
2,949 |
2,986 |
2,941 |
2,965 |
+0.95% |
15,800 |
2024/6/11 |
2,920 |
2,973 |
2,887 |
2,937 |
+0.58% |
31,700 |
2024/6/10 |
2,948 |
2,948 |
2,909 |
2,920 |
-0.68% |
15,000 |
2024/6/7 |
2,928 |
2,944 |
2,915 |
2,940 |
+0.65% |
15,000 |
2024/6/6 |
3,010 |
3,010 |
2,863 |
2,921 |
-2.96% |
40,600 |
2024/6/5 |
3,040 |
3,080 |
3,010 |
3,010 |
-0.99% |
21,300 |
2024/6/4 |
3,035 |
3,070 |
3,020 |
3,040 |
-1.46% |
10,700 |
2024/6/3 |
3,160 |
3,160 |
3,080 |
3,085 |
-1.59% |
17,700 |
2024/5/31 |
3,080 |
3,140 |
3,080 |
3,135 |
+1.95% |
13,000 |
2024/5/30 |
2,980 |
3,090 |
2,948 |
3,075 |
+2.67% |
28,300 |
2024/5/29 |
3,070 |
3,085 |
2,995 |
2,995 |
-2.28% |
22,800 |
2024/5/28 |
3,125 |
3,150 |
3,050 |
3,065 |
-1.45% |
19,200 |
2024/5/27 |
3,130 |
3,145 |
3,095 |
3,110 |
-0.48% |
9,400 |
2024/5/24 |
3,120 |
3,150 |
3,105 |
3,125 |
-1.11% |
17,500 |
2024/5/23 |
3,235 |
3,240 |
3,150 |
3,160 |
-2.32% |
9,700 |
2024/5/22 |
3,230 |
3,280 |
3,210 |
3,235 |
+0.62% |
19,100 |
2024/5/21 |
3,245 |
3,300 |
3,195 |
3,215 |
-0.31% |
18,200 |
2024/5/20 |
3,135 |
3,240 |
3,100 |
3,225 |
+2.87% |
20,400 |
2024/5/17 |
3,135 |
3,150 |
3,085 |
3,135 |
-0.16% |
12,900 |
2024/5/16 |
3,185 |
3,185 |
3,095 |
3,140 |
-0.63% |
21,500 |
2024/5/15 |
3,175 |
3,195 |
3,095 |
3,160 |
-0.47% |
28,800 |
2024/5/14 |
3,195 |
3,260 |
3,150 |
3,175 |
+0.32% |
34,100 |
2024/5/13 |
3,295 |
3,295 |
3,150 |
3,165 |
-2.01% |
20,900 |
2024/5/10 |
3,215 |
3,265 |
3,170 |
3,230 |
+0.31% |
29,500 |
2024/5/9 |
3,305 |
3,465 |
3,215 |
3,220 |
+2.22% |
133,900 |
2024/5/8 |
3,120 |
3,175 |
3,110 |
3,150 |
+0.48% |
36,000 |
2024/5/7 |
3,000 |
3,135 |
3,000 |
3,135 |
+4.99% |
40,800 |
2024/5/2 |
2,947 |
2,995 |
2,942 |
2,986 |
+1.43% |
19,600 |
2024/5/1 |
2,953 |
2,958 |
2,931 |
2,944 |
-1.44% |
17,200 |
2024/4/30 |
3,020 |
3,020 |
2,975 |
2,987 |
+0.23% |
19,100 |
2024/4/26 |
2,945 |
2,998 |
2,930 |
2,980 |
+0.44% |
16,600 |
2024/4/25 |
2,995 |
3,025 |
2,955 |
2,967 |
-2.40% |
20,400 |
2024/4/24 |
3,065 |
3,090 |
3,040 |
3,040 |
+0.16% |
26,400 |
2024/4/23 |
3,055 |
3,060 |
3,030 |
3,035 |
-0.16% |
7,900 |
2024/4/22 |
3,035 |
3,070 |
3,005 |
3,040 |
+1.71% |
13,900 |
2024/4/19 |
3,060 |
3,065 |
2,928 |
2,989 |
-2.64% |
35,200 |
2024/4/18 |
3,105 |
3,105 |
3,045 |
3,070 |
-1.13% |
9,800 |
2024/4/17 |
3,120 |
3,160 |
3,065 |
3,105 |
-0.48% |
22,100 |
2024/4/16 |
3,100 |
3,160 |
3,075 |
3,120 |
-0.16% |
29,900 |
2024/4/15 |
3,055 |
3,165 |
3,030 |
3,125 |
+1.63% |
30,300 |
2024/4/12 |
3,085 |
3,140 |
3,070 |
3,075 |
+1.15% |
23,700 |
2024/4/11 |
3,060 |
3,080 |
3,025 |
3,040 |
-1.94% |
18,500 |
2024/4/10 |
3,085 |
3,145 |
3,070 |
3,100 |
+0.81% |
24,600 |
2024/4/9 |
3,225 |
3,225 |
3,075 |
3,075 |
-4.06% |
26,800 |
2024/4/8 |
3,230 |
3,260 |
3,205 |
3,205 |
+0.31% |
12,700 |
2024/4/5 |
3,180 |
3,225 |
3,155 |
3,195 |
-1.24% |
18,000 |
2024/4/4 |
3,200 |
3,260 |
3,195 |
3,235 |
+1.09% |
27,700 |
2024/4/3 |
3,280 |
3,280 |
3,180 |
3,200 |
-3.03% |
41,900 |
2024/4/2 |
3,295 |
3,320 |
3,255 |
3,300 |
-0.30% |
27,500 |
2024/4/1 |
3,350 |
3,375 |
3,285 |
3,310 |
-1.19% |
26,900 |
2024/3/29 |
3,320 |
3,365 |
3,305 |
3,350 |
-0.89% |
16,700 |
2024/3/28 |
3,340 |
3,390 |
3,305 |
3,380 |
+1.81% |
35,300 |
2024/3/27 |
3,210 |
3,345 |
3,210 |
3,320 |
+3.43% |
28,200 |
2024/3/26 |
3,155 |
3,225 |
3,155 |
3,210 |
+0.63% |
19,300 |
2024/3/25 |
3,225 |
3,260 |
3,185 |
3,190 |
-1.24% |
21,600 |
2024/3/22 |
3,315 |
3,315 |
3,230 |
3,230 |
-1.82% |
13,700 |
2024/3/21 |
3,310 |
3,345 |
3,290 |
3,290 |
+0.00% |
28,600 |
2024/3/19 |
3,235 |
3,310 |
3,230 |
3,290 |
+1.08% |
25,400 |
2024/3/18 |
3,220 |
3,270 |
3,215 |
3,255 |
+0.77% |
24,200 |
2024/3/15 |
3,290 |
3,295 |
3,220 |
3,230 |
-1.82% |
21,600 |
2024/3/14 |
3,345 |
3,365 |
3,220 |
3,290 |
-2.08% |
21,300 |
2024/3/13 |
3,395 |
3,435 |
3,310 |
3,360 |
+0.60% |
43,600 |
2024/3/12 |
3,235 |
3,340 |
3,200 |
3,340 |
+2.93% |
26,800 |
2024/3/11 |
3,260 |
3,270 |
3,205 |
3,245 |
-0.46% |
20,300 |
2024/3/8 |
3,115 |
3,275 |
3,115 |
3,260 |
+4.15% |
42,300 |
2024/3/7 |
3,195 |
3,200 |
3,115 |
3,130 |
-0.63% |
15,700 |
2024/3/6 |
3,125 |
3,195 |
3,105 |
3,150 |
+0.80% |
18,200 |
2024/3/5 |
3,135 |
3,160 |
3,110 |
3,125 |
-0.95% |
13,400 |
2024/3/4 |
3,210 |
3,225 |
3,155 |
3,155 |
-1.25% |
19,200 |
2024/3/1 |
3,250 |
3,295 |
3,195 |
3,195 |
-1.39% |
19,600 |
2024/2/29 |
3,210 |
3,265 |
3,200 |
3,240 |
+1.09% |
19,200 |
2024/2/28 |
3,190 |
3,305 |
3,190 |
3,205 |
+0.47% |
31,300 |
2024/2/27 |
3,205 |
3,215 |
3,145 |
3,190 |
-0.47% |
28,900 |
2024/2/26 |
3,300 |
3,300 |
3,205 |
3,205 |
-3.61% |
40,700 |
2024/2/22 |
3,200 |
3,325 |
3,190 |
3,325 |
+5.06% |
67,000 |
2024/2/21 |
3,285 |
3,285 |
3,130 |
3,165 |
-4.24% |
40,200 |
2024/2/20 |
3,200 |
3,350 |
3,200 |
3,305 |
+3.28% |
32,300 |
2024/2/19 |
3,160 |
3,205 |
3,125 |
3,200 |
+0.63% |
43,000 |
2024/2/16 |
3,215 |
3,235 |
3,165 |
3,180 |
-1.24% |
43,100 |
2024/2/15 |
3,285 |
3,300 |
3,205 |
3,220 |
-0.46% |
39,600 |
2024/2/14 |
3,230 |
3,245 |
3,130 |
3,235 |
-0.15% |
34,500 |
2024/2/13 |
3,160 |
3,300 |
3,050 |
3,240 |
+3.68% |
90,500 |
2024/2/9 |
3,105 |
3,145 |
3,090 |
3,125 |
+0.32% |
40,800 |
2024/2/8 |
2,994 |
3,150 |
2,990 |
3,115 |
+3.83% |
68,900 |
2024/2/7 |
3,005 |
3,060 |
2,999 |
3,000 |
-0.83% |
47,200 |
2024/2/6 |
3,040 |
3,040 |
2,995 |
3,025 |
-0.49% |
16,400 |
2024/2/5 |
3,050 |
3,070 |
3,020 |
3,040 |
+0.16% |
29,700 |
2024/2/2 |
2,989 |
3,050 |
2,989 |
3,035 |
+1.44% |
43,000 |
2024/2/1 |
3,005 |
3,020 |
2,984 |
2,992 |
-1.25% |
13,600 |
2024/1/31 |
3,000 |
3,045 |
2,970 |
3,030 |
+0.17% |
15,300 |
2024/1/30 |
3,065 |
3,095 |
3,025 |
3,025 |
-0.66% |
20,600 |
2024/1/29 |
3,035 |
3,050 |
3,010 |
3,045 |
+1.00% |
13,700 |
|