日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,251 |
3,292 |
3,228 |
3,270 |
+0.40% |
92,600 |
2024/7/25 |
3,358 |
3,358 |
3,253 |
3,257 |
-3.52% |
152,700 |
2024/7/24 |
3,375 |
3,394 |
3,345 |
3,376 |
-0.27% |
71,300 |
2024/7/23 |
3,390 |
3,410 |
3,361 |
3,385 |
+0.42% |
103,600 |
2024/7/22 |
3,389 |
3,391 |
3,337 |
3,371 |
+0.12% |
94,300 |
2024/7/19 |
3,370 |
3,387 |
3,348 |
3,367 |
+0.99% |
79,600 |
2024/7/18 |
3,387 |
3,430 |
3,334 |
3,334 |
-1.77% |
98,800 |
2024/7/17 |
3,377 |
3,395 |
3,353 |
3,394 |
+1.86% |
86,500 |
2024/7/16 |
3,427 |
3,427 |
3,330 |
3,332 |
-2.80% |
95,800 |
2024/7/12 |
3,390 |
3,455 |
3,389 |
3,428 |
+1.21% |
101,000 |
2024/7/11 |
3,360 |
3,391 |
3,352 |
3,387 |
+1.50% |
80,800 |
2024/7/10 |
3,300 |
3,350 |
3,293 |
3,337 |
+0.36% |
80,700 |
2024/7/9 |
3,291 |
3,330 |
3,277 |
3,325 |
+0.88% |
89,400 |
2024/7/8 |
3,350 |
3,354 |
3,289 |
3,296 |
-1.26% |
98,600 |
2024/7/5 |
3,345 |
3,345 |
3,319 |
3,338 |
+0.24% |
64,100 |
2024/7/4 |
3,338 |
3,343 |
3,306 |
3,330 |
-0.24% |
90,300 |
2024/7/3 |
3,350 |
3,375 |
3,313 |
3,338 |
+0.12% |
93,600 |
2024/7/2 |
3,370 |
3,384 |
3,288 |
3,334 |
-0.30% |
153,800 |
2024/7/1 |
3,345 |
3,368 |
3,325 |
3,344 |
+0.57% |
65,300 |
2024/6/28 |
3,350 |
3,355 |
3,317 |
3,325 |
-0.48% |
76,800 |
2024/6/27 |
3,335 |
3,375 |
3,300 |
3,341 |
-1.30% |
88,400 |
2024/6/26 |
3,393 |
3,403 |
3,366 |
3,385 |
-0.29% |
97,300 |
2024/6/25 |
3,392 |
3,429 |
3,363 |
3,395 |
-0.09% |
127,800 |
2024/6/24 |
3,387 |
3,414 |
3,367 |
3,398 |
+1.28% |
94,900 |
2024/6/21 |
3,394 |
3,415 |
3,350 |
3,355 |
-0.80% |
227,100 |
2024/6/20 |
3,350 |
3,386 |
3,344 |
3,382 |
+0.96% |
113,800 |
2024/6/19 |
3,334 |
3,364 |
3,334 |
3,350 |
-0.42% |
86,900 |
2024/6/18 |
3,385 |
3,419 |
3,352 |
3,364 |
-0.59% |
104,600 |
2024/6/17 |
3,320 |
3,384 |
3,284 |
3,384 |
+4.12% |
166,700 |
2024/6/14 |
3,205 |
3,254 |
3,165 |
3,250 |
+0.81% |
204,100 |
2024/6/13 |
3,264 |
3,287 |
3,207 |
3,224 |
-1.23% |
74,300 |
2024/6/12 |
3,230 |
3,295 |
3,206 |
3,264 |
+1.87% |
122,800 |
2024/6/11 |
3,273 |
3,279 |
3,204 |
3,204 |
-2.32% |
104,700 |
2024/6/10 |
3,291 |
3,295 |
3,245 |
3,280 |
-1.06% |
92,800 |
2024/6/7 |
3,265 |
3,320 |
3,257 |
3,315 |
-0.30% |
113,800 |
2024/6/6 |
3,378 |
3,378 |
3,295 |
3,325 |
-1.60% |
180,400 |
2024/6/5 |
3,435 |
3,456 |
3,368 |
3,379 |
-1.60% |
95,200 |
2024/6/4 |
3,434 |
3,447 |
3,401 |
3,434 |
+0.00% |
114,400 |
2024/6/3 |
3,400 |
3,474 |
3,393 |
3,434 |
+1.24% |
87,000 |
2024/5/31 |
3,345 |
3,400 |
3,341 |
3,392 |
+3.29% |
132,000 |
2024/5/30 |
3,280 |
3,298 |
3,253 |
3,284 |
-1.23% |
125,100 |
2024/5/29 |
3,390 |
3,393 |
3,287 |
3,325 |
-2.78% |
163,900 |
2024/5/28 |
3,420 |
3,433 |
3,394 |
3,420 |
+0.41% |
84,300 |
2024/5/27 |
3,417 |
3,427 |
3,370 |
3,406 |
-0.32% |
92,000 |
2024/5/24 |
3,445 |
3,450 |
3,393 |
3,417 |
-1.44% |
112,000 |
2024/5/23 |
3,433 |
3,495 |
3,427 |
3,467 |
-0.12% |
101,300 |
2024/5/22 |
3,409 |
3,486 |
3,404 |
3,471 |
+1.52% |
149,800 |
2024/5/21 |
3,550 |
3,568 |
3,419 |
3,419 |
-3.42% |
210,700 |
2024/5/20 |
3,589 |
3,600 |
3,513 |
3,540 |
-1.99% |
140,400 |
2024/5/17 |
3,582 |
3,677 |
3,581 |
3,612 |
+0.84% |
170,600 |
2024/5/16 |
3,539 |
3,608 |
3,500 |
3,582 |
+0.76% |
248,800 |
2024/5/15 |
3,774 |
3,791 |
3,531 |
3,555 |
+8.25% |
538,400 |
2024/5/14 |
3,168 |
3,284 |
3,168 |
3,284 |
+3.99% |
202,700 |
2024/5/13 |
3,142 |
3,177 |
3,126 |
3,158 |
-1.13% |
160,500 |
2024/5/10 |
3,200 |
3,248 |
3,166 |
3,194 |
-0.09% |
205,100 |
2024/5/9 |
3,145 |
3,208 |
3,138 |
3,197 |
+1.91% |
129,900 |
2024/5/8 |
3,124 |
3,165 |
3,107 |
3,137 |
+0.54% |
127,700 |
2024/5/7 |
3,075 |
3,140 |
3,070 |
3,120 |
+1.66% |
114,400 |
2024/5/2 |
3,092 |
3,092 |
3,050 |
3,069 |
-1.38% |
102,000 |
2024/5/1 |
3,101 |
3,116 |
3,070 |
3,112 |
+0.16% |
80,100 |
2024/4/30 |
3,094 |
3,122 |
3,060 |
3,107 |
+1.54% |
100,600 |
2024/4/26 |
3,005 |
3,060 |
2,970.5 |
3,060 |
-0.07% |
128,800 |
2024/4/25 |
3,064 |
3,094 |
3,038 |
3,062 |
+0.46% |
135,400 |
2024/4/24 |
3,059 |
3,059 |
3,024 |
3,048 |
+0.10% |
89,300 |
2024/4/23 |
3,030 |
3,051 |
3,016 |
3,045 |
-0.78% |
121,900 |
2024/4/22 |
2,982 |
3,078 |
2,967 |
3,069 |
+4.18% |
128,400 |
2024/4/19 |
3,010 |
3,017 |
2,943 |
2,946 |
-2.51% |
213,700 |
2024/4/18 |
2,990.5 |
3,045 |
2,990.5 |
3,022 |
+1.05% |
154,300 |
2024/4/17 |
3,023 |
3,023 |
2,962.5 |
2,990.5 |
-1.11% |
136,000 |
2024/4/16 |
2,988 |
3,038 |
2,971.5 |
3,024 |
+0.27% |
205,100 |
2024/4/15 |
3,063 |
3,063 |
3,012 |
3,016 |
-2.65% |
154,900 |
2024/4/12 |
3,075 |
3,115 |
3,056 |
3,098 |
+1.21% |
134,000 |
2024/4/11 |
3,070 |
3,070 |
3,030 |
3,061 |
-1.19% |
174,700 |
2024/4/10 |
3,089 |
3,146 |
3,076 |
3,098 |
+0.29% |
207,400 |
2024/4/9 |
3,103 |
3,110 |
3,074 |
3,089 |
-0.23% |
130,000 |
2024/4/8 |
3,129 |
3,139 |
3,065 |
3,096 |
-1.15% |
187,600 |
2024/4/5 |
3,153 |
3,156 |
3,107 |
3,132 |
-1.32% |
165,500 |
2024/4/4 |
3,161 |
3,205 |
3,161 |
3,174 |
-0.72% |
133,000 |
2024/4/3 |
3,193 |
3,205 |
3,159 |
3,197 |
-0.47% |
105,400 |
2024/4/2 |
3,216 |
3,248 |
3,174 |
3,212 |
-1.17% |
177,400 |
2024/4/1 |
3,198 |
3,250 |
3,193 |
3,250 |
+2.33% |
107,800 |
2024/3/29 |
3,166 |
3,207 |
3,123 |
3,176 |
+0.00% |
121,700 |
2024/3/28 |
3,200 |
3,236 |
3,176 |
3,176 |
-0.13% |
133,700 |
2024/3/27 |
3,165 |
3,196 |
3,137 |
3,180 |
+0.28% |
165,400 |
2024/3/26 |
3,178 |
3,193 |
3,123 |
3,171 |
-1.52% |
151,600 |
2024/3/25 |
3,231 |
3,245 |
3,191 |
3,220 |
-1.41% |
187,300 |
2024/3/22 |
3,241 |
3,287 |
3,211 |
3,266 |
+0.77% |
179,000 |
2024/3/21 |
3,260 |
3,268 |
3,212 |
3,241 |
-0.74% |
139,100 |
2024/3/19 |
3,271 |
3,287 |
3,258 |
3,265 |
-0.31% |
92,300 |
2024/3/18 |
3,260 |
3,300 |
3,233 |
3,275 |
-0.27% |
167,300 |
2024/3/15 |
3,380 |
3,380 |
3,265 |
3,284 |
-2.70% |
160,500 |
2024/3/14 |
3,345 |
3,380 |
3,330 |
3,375 |
+1.29% |
224,800 |
2024/3/13 |
3,324 |
3,342 |
3,311 |
3,332 |
-0.74% |
109,700 |
2024/3/12 |
3,312 |
3,357 |
3,248 |
3,357 |
+0.93% |
130,900 |
2024/3/11 |
3,309 |
3,334 |
3,254 |
3,326 |
+0.76% |
146,900 |
2024/3/8 |
3,257 |
3,329 |
3,215 |
3,301 |
+1.26% |
196,300 |
2024/3/7 |
3,218 |
3,269 |
3,206 |
3,260 |
+2.68% |
271,800 |
2024/3/6 |
3,066 |
3,180 |
3,057 |
3,175 |
+1.50% |
176,000 |
2024/3/5 |
3,166 |
3,178 |
3,114 |
3,128 |
-2.04% |
155,400 |
2024/3/4 |
3,194 |
3,244 |
3,177 |
3,193 |
+0.00% |
142,700 |
2024/3/1 |
3,204 |
3,240 |
3,183 |
3,193 |
-0.99% |
213,600 |
2024/2/29 |
3,262 |
3,273 |
3,204 |
3,225 |
-1.83% |
195,100 |
2024/2/28 |
3,302 |
3,341 |
3,285 |
3,285 |
-0.48% |
125,800 |
2024/2/27 |
3,346 |
3,346 |
3,277 |
3,301 |
-1.43% |
188,200 |
2024/2/26 |
3,374 |
3,417 |
3,349 |
3,349 |
-0.30% |
130,900 |
2024/2/22 |
3,390 |
3,418 |
3,345 |
3,359 |
-1.90% |
181,800 |
2024/2/21 |
3,439 |
3,448 |
3,395 |
3,424 |
+0.18% |
144,700 |
2024/2/20 |
3,473 |
3,512 |
3,414 |
3,418 |
-2.31% |
169,200 |
2024/2/19 |
3,460 |
3,515 |
3,445 |
3,499 |
+0.92% |
186,500 |
2024/2/16 |
3,494 |
3,498 |
3,410 |
3,467 |
-0.55% |
254,000 |
2024/2/15 |
3,448 |
3,491 |
3,364 |
3,486 |
+6.57% |
515,800 |
2024/2/14 |
3,288 |
3,312 |
3,238 |
3,271 |
-4.05% |
267,500 |
2024/2/13 |
3,481 |
3,482 |
3,384 |
3,409 |
-1.42% |
204,800 |
2024/2/9 |
3,433 |
3,482 |
3,410 |
3,458 |
+0.03% |
118,700 |
2024/2/8 |
3,450 |
3,474 |
3,407 |
3,457 |
-0.72% |
141,000 |
2024/2/7 |
3,533 |
3,538 |
3,451 |
3,482 |
-1.94% |
134,900 |
2024/2/6 |
3,555 |
3,580 |
3,510 |
3,551 |
-0.11% |
96,100 |
2024/2/5 |
3,540 |
3,580 |
3,519 |
3,555 |
+0.88% |
79,500 |
2024/2/2 |
3,540 |
3,567 |
3,512 |
3,524 |
-0.56% |
69,300 |
2024/2/1 |
3,501 |
3,561 |
3,501 |
3,544 |
+0.00% |
108,300 |
2024/1/31 |
3,515 |
3,556 |
3,494 |
3,544 |
+0.80% |
136,800 |
2024/1/30 |
3,535 |
3,565 |
3,504 |
3,516 |
-0.20% |
99,100 |
2024/1/29 |
3,504 |
3,544 |
3,494 |
3,523 |
+0.51% |
124,400 |
|