日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,565 |
3,605 |
3,495 |
3,555 |
-0.14% |
184,900 |
2024/7/25 |
3,600 |
3,630 |
3,530 |
3,560 |
-1.66% |
247,600 |
2024/7/24 |
3,650 |
3,680 |
3,605 |
3,620 |
-1.09% |
188,100 |
2024/7/23 |
3,660 |
3,705 |
3,640 |
3,660 |
+0.00% |
127,900 |
2024/7/22 |
3,735 |
3,745 |
3,655 |
3,660 |
-2.01% |
172,400 |
2024/7/19 |
3,735 |
3,740 |
3,690 |
3,735 |
+0.13% |
116,500 |
2024/7/18 |
3,760 |
3,790 |
3,730 |
3,730 |
-0.80% |
83,400 |
2024/7/17 |
3,790 |
3,810 |
3,750 |
3,760 |
-0.53% |
45,200 |
2024/7/16 |
3,810 |
3,830 |
3,780 |
3,780 |
-0.79% |
66,900 |
2024/7/12 |
3,735 |
3,810 |
3,725 |
3,810 |
+1.87% |
140,100 |
2024/7/11 |
3,810 |
3,815 |
3,725 |
3,740 |
-1.84% |
150,600 |
2024/7/10 |
3,850 |
3,860 |
3,790 |
3,810 |
-0.91% |
91,000 |
2024/7/9 |
3,870 |
3,900 |
3,845 |
3,845 |
+0.39% |
68,300 |
2024/7/8 |
3,895 |
3,910 |
3,830 |
3,830 |
-1.42% |
74,600 |
2024/7/5 |
3,910 |
3,960 |
3,875 |
3,885 |
-0.51% |
113,700 |
2024/7/4 |
3,950 |
3,955 |
3,885 |
3,905 |
-0.64% |
106,500 |
2024/7/3 |
3,910 |
3,935 |
3,875 |
3,930 |
+0.51% |
106,500 |
2024/7/2 |
3,875 |
3,950 |
3,870 |
3,910 |
+1.03% |
139,200 |
2024/7/1 |
3,840 |
3,930 |
3,820 |
3,870 |
+1.57% |
198,600 |
2024/6/28 |
3,850 |
3,850 |
3,790 |
3,810 |
-1.30% |
91,600 |
2024/6/27 |
3,745 |
3,875 |
3,745 |
3,860 |
+2.93% |
162,000 |
2024/6/26 |
3,705 |
3,765 |
3,690 |
3,750 |
+1.21% |
85,000 |
2024/6/25 |
3,740 |
3,750 |
3,705 |
3,705 |
-0.27% |
76,500 |
2024/6/24 |
3,695 |
3,720 |
3,680 |
3,715 |
+0.54% |
90,300 |
2024/6/21 |
3,700 |
3,735 |
3,695 |
3,695 |
-0.14% |
81,600 |
2024/6/20 |
3,705 |
3,740 |
3,650 |
3,700 |
+0.00% |
143,600 |
2024/6/19 |
3,760 |
3,800 |
3,700 |
3,700 |
-2.25% |
118,600 |
2024/6/18 |
3,770 |
3,795 |
3,730 |
3,785 |
+1.20% |
157,400 |
2024/6/17 |
3,815 |
3,815 |
3,730 |
3,740 |
-2.73% |
103,900 |
2024/6/14 |
3,725 |
3,870 |
3,725 |
3,845 |
+2.67% |
131,400 |
2024/6/13 |
3,750 |
3,785 |
3,715 |
3,745 |
-0.13% |
70,800 |
2024/6/12 |
3,805 |
3,820 |
3,750 |
3,750 |
-1.83% |
84,300 |
2024/6/11 |
3,835 |
3,895 |
3,820 |
3,820 |
+1.06% |
85,400 |
2024/6/10 |
3,780 |
3,790 |
3,750 |
3,780 |
+0.53% |
69,100 |
2024/6/7 |
3,750 |
3,765 |
3,710 |
3,760 |
+0.40% |
92,800 |
2024/6/6 |
3,790 |
3,800 |
3,715 |
3,745 |
-1.19% |
179,400 |
2024/6/5 |
3,770 |
3,840 |
3,735 |
3,790 |
-0.92% |
317,800 |
2024/6/4 |
3,470 |
3,850 |
3,470 |
3,825 |
+11.19% |
668,600 |
2024/6/3 |
3,405 |
3,465 |
3,380 |
3,440 |
+1.62% |
122,100 |
2024/5/31 |
3,300 |
3,395 |
3,300 |
3,385 |
+2.42% |
119,800 |
2024/5/30 |
3,305 |
3,340 |
3,280 |
3,305 |
-0.60% |
120,100 |
2024/5/29 |
3,460 |
3,460 |
3,325 |
3,325 |
-3.62% |
149,400 |
2024/5/28 |
3,420 |
3,475 |
3,415 |
3,450 |
+0.88% |
101,900 |
2024/5/27 |
3,420 |
3,435 |
3,375 |
3,420 |
+0.15% |
138,100 |
2024/5/24 |
3,425 |
3,445 |
3,395 |
3,415 |
-1.59% |
117,100 |
2024/5/23 |
3,500 |
3,530 |
3,460 |
3,470 |
-0.29% |
182,800 |
2024/5/22 |
3,380 |
3,490 |
3,380 |
3,480 |
+2.96% |
227,100 |
2024/5/21 |
3,430 |
3,430 |
3,345 |
3,380 |
-1.46% |
139,800 |
2024/5/20 |
3,375 |
3,440 |
3,375 |
3,430 |
+1.78% |
117,800 |
2024/5/17 |
3,335 |
3,420 |
3,335 |
3,370 |
-0.30% |
146,400 |
2024/5/16 |
3,335 |
3,380 |
3,265 |
3,380 |
+2.89% |
260,700 |
2024/5/15 |
3,400 |
3,460 |
3,260 |
3,285 |
+4.12% |
592,700 |
2024/5/14 |
3,210 |
3,245 |
3,145 |
3,155 |
-0.94% |
224,500 |
2024/5/13 |
3,080 |
3,215 |
3,080 |
3,185 |
+3.41% |
139,100 |
2024/5/10 |
3,050 |
3,125 |
3,050 |
3,080 |
+1.15% |
132,500 |
2024/5/9 |
3,080 |
3,095 |
3,000 |
3,045 |
-4.25% |
210,400 |
2024/5/8 |
3,200 |
3,225 |
3,180 |
3,180 |
-0.78% |
78,500 |
2024/5/7 |
3,240 |
3,245 |
3,175 |
3,205 |
-1.08% |
124,700 |
2024/5/2 |
3,215 |
3,290 |
3,215 |
3,240 |
+1.09% |
79,100 |
2024/5/1 |
3,255 |
3,270 |
3,185 |
3,205 |
-1.38% |
61,700 |
2024/4/30 |
3,220 |
3,270 |
3,210 |
3,250 |
+1.40% |
72,800 |
2024/4/26 |
3,245 |
3,260 |
3,180 |
3,205 |
-1.08% |
74,700 |
2024/4/25 |
3,235 |
3,265 |
3,230 |
3,240 |
+0.15% |
82,700 |
2024/4/24 |
3,230 |
3,290 |
3,230 |
3,235 |
+0.47% |
79,000 |
2024/4/23 |
3,240 |
3,240 |
3,200 |
3,220 |
+0.00% |
66,300 |
2024/4/22 |
3,140 |
3,220 |
3,125 |
3,220 |
+3.87% |
163,200 |
2024/4/19 |
3,160 |
3,180 |
3,045 |
3,100 |
-1.43% |
170,300 |
2024/4/18 |
3,040 |
3,185 |
3,040 |
3,145 |
+3.97% |
126,600 |
2024/4/17 |
3,030 |
3,080 |
2,986 |
3,025 |
+1.04% |
225,000 |
2024/4/16 |
3,005 |
3,040 |
2,933 |
2,994 |
-6.87% |
598,600 |
2024/4/15 |
3,085 |
3,215 |
3,075 |
3,215 |
+4.05% |
89,200 |
2024/4/12 |
3,140 |
3,145 |
3,090 |
3,090 |
-1.12% |
59,400 |
2024/4/11 |
3,100 |
3,145 |
3,090 |
3,125 |
+0.16% |
56,000 |
2024/4/10 |
3,150 |
3,190 |
3,120 |
3,120 |
-2.04% |
80,200 |
2024/4/9 |
3,140 |
3,215 |
3,135 |
3,185 |
+1.43% |
77,000 |
2024/4/8 |
3,125 |
3,150 |
3,100 |
3,140 |
+1.78% |
82,100 |
2024/4/5 |
3,060 |
3,105 |
3,025 |
3,085 |
-0.32% |
104,900 |
2024/4/4 |
3,155 |
3,180 |
3,075 |
3,095 |
-2.06% |
132,100 |
2024/4/3 |
3,125 |
3,185 |
3,095 |
3,160 |
+0.80% |
99,100 |
2024/4/2 |
3,200 |
3,210 |
3,095 |
3,135 |
-2.03% |
111,400 |
2024/4/1 |
3,275 |
3,280 |
3,175 |
3,200 |
-1.69% |
110,000 |
2024/3/29 |
3,275 |
3,335 |
3,250 |
3,255 |
-0.31% |
116,600 |
2024/3/28 |
3,255 |
3,295 |
3,225 |
3,265 |
-0.76% |
134,000 |
2024/3/27 |
3,280 |
3,345 |
3,250 |
3,290 |
+0.30% |
164,100 |
2024/3/26 |
3,245 |
3,290 |
3,205 |
3,280 |
+1.71% |
103,900 |
2024/3/25 |
3,300 |
3,300 |
3,225 |
3,225 |
-2.12% |
169,300 |
2024/3/22 |
3,305 |
3,330 |
3,255 |
3,295 |
+0.15% |
161,700 |
2024/3/21 |
3,300 |
3,310 |
3,235 |
3,290 |
+1.39% |
166,100 |
2024/3/19 |
3,220 |
3,245 |
3,195 |
3,245 |
+1.56% |
121,100 |
2024/3/18 |
3,140 |
3,215 |
3,140 |
3,195 |
+1.27% |
119,700 |
2024/3/15 |
3,095 |
3,180 |
3,095 |
3,155 |
+1.94% |
125,100 |
2024/3/14 |
3,105 |
3,130 |
3,060 |
3,095 |
-0.32% |
137,300 |
2024/3/13 |
3,205 |
3,255 |
3,050 |
3,105 |
-3.72% |
202,400 |
2024/3/12 |
3,135 |
3,230 |
3,110 |
3,225 |
+1.42% |
187,000 |
2024/3/11 |
3,240 |
3,250 |
3,140 |
3,180 |
-2.45% |
205,600 |
2024/3/8 |
3,145 |
3,265 |
3,100 |
3,260 |
+2.35% |
149,700 |
2024/3/7 |
3,265 |
3,295 |
3,175 |
3,185 |
-1.55% |
185,100 |
2024/3/6 |
3,200 |
3,240 |
3,160 |
3,235 |
+0.31% |
136,800 |
2024/3/5 |
3,170 |
3,265 |
3,150 |
3,225 |
+2.38% |
196,400 |
2024/3/4 |
3,090 |
3,165 |
3,075 |
3,150 |
+2.11% |
163,500 |
2024/3/1 |
3,145 |
3,155 |
3,060 |
3,085 |
+0.33% |
266,800 |
2024/2/29 |
3,000 |
3,085 |
2,987 |
3,075 |
+3.47% |
214,700 |
2024/2/28 |
3,020 |
3,035 |
2,966 |
2,972 |
-1.26% |
161,800 |
2024/2/27 |
2,977 |
3,020 |
2,956 |
3,010 |
+2.45% |
166,200 |
2024/2/26 |
2,970 |
2,977 |
2,928 |
2,938 |
-1.38% |
211,000 |
2024/2/22 |
2,922 |
2,979 |
2,899 |
2,979 |
+3.55% |
340,300 |
2024/2/21 |
2,831 |
2,903 |
2,790 |
2,877 |
+0.42% |
248,500 |
2024/2/20 |
2,855 |
2,868 |
2,814 |
2,865 |
+1.38% |
171,000 |
2024/2/19 |
2,732 |
2,826 |
2,712 |
2,826 |
+3.86% |
167,600 |
2024/2/16 |
2,729 |
2,729 |
2,691 |
2,721 |
+0.52% |
101,200 |
2024/2/15 |
2,756 |
2,756 |
2,694 |
2,707 |
-1.78% |
101,000 |
2024/2/14 |
2,730 |
2,767 |
2,728 |
2,756 |
+0.11% |
99,900 |
2024/2/13 |
2,776 |
2,779 |
2,712 |
2,753 |
-0.11% |
117,100 |
2024/2/9 |
2,725 |
2,774 |
2,720 |
2,756 |
+0.69% |
138,600 |
2024/2/8 |
2,715 |
2,758 |
2,706 |
2,737 |
+1.18% |
125,100 |
2024/2/7 |
2,706 |
2,717 |
2,665 |
2,705 |
-0.04% |
109,900 |
2024/2/6 |
2,768 |
2,768 |
2,706 |
2,706 |
-2.20% |
113,400 |
2024/2/5 |
2,706 |
2,782 |
2,692 |
2,767 |
+2.29% |
229,400 |
2024/2/2 |
2,640 |
2,710 |
2,634 |
2,705 |
+2.42% |
275,500 |
2024/2/1 |
2,704 |
2,704 |
2,591 |
2,641 |
-5.81% |
614,600 |
2024/1/31 |
2,740 |
2,804 |
2,733 |
2,804 |
+2.52% |
268,600 |
2024/1/30 |
2,775 |
2,788 |
2,735 |
2,735 |
-0.76% |
162,200 |
2024/1/29 |
2,716 |
2,769 |
2,705 |
2,756 |
+2.64% |
166,300 |
|