日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,680 |
3,805 |
3,660 |
3,715 |
+0.95% |
7,400 |
2024/7/25 |
3,710 |
3,745 |
3,670 |
3,680 |
-2.00% |
9,600 |
2024/7/24 |
3,810 |
3,810 |
3,705 |
3,755 |
-1.96% |
6,900 |
2024/7/23 |
3,825 |
3,845 |
3,765 |
3,830 |
+1.19% |
4,500 |
2024/7/22 |
3,815 |
3,830 |
3,750 |
3,785 |
-0.79% |
6,700 |
2024/7/19 |
3,785 |
3,825 |
3,745 |
3,815 |
-1.04% |
6,700 |
2024/7/18 |
3,780 |
3,880 |
3,735 |
3,855 |
+3.21% |
10,000 |
2024/7/17 |
3,890 |
3,965 |
3,735 |
3,735 |
-4.23% |
14,200 |
2024/7/16 |
3,855 |
3,945 |
3,855 |
3,900 |
+3.45% |
6,900 |
2024/7/12 |
3,795 |
3,850 |
3,720 |
3,770 |
+1.21% |
12,700 |
2024/7/11 |
3,755 |
3,795 |
3,700 |
3,725 |
-0.80% |
9,000 |
2024/7/10 |
3,725 |
3,815 |
3,725 |
3,755 |
+0.81% |
11,600 |
2024/7/9 |
3,770 |
3,830 |
3,670 |
3,725 |
-1.19% |
13,200 |
2024/7/8 |
3,910 |
3,915 |
3,765 |
3,770 |
-3.46% |
8,000 |
2024/7/5 |
3,960 |
3,960 |
3,835 |
3,905 |
+0.39% |
4,400 |
2024/7/4 |
3,980 |
4,015 |
3,850 |
3,890 |
+0.13% |
11,100 |
2024/7/3 |
3,990 |
3,990 |
3,880 |
3,885 |
-2.63% |
7,900 |
2024/7/2 |
3,945 |
4,000 |
3,905 |
3,990 |
+2.84% |
8,500 |
2024/7/1 |
3,855 |
3,890 |
3,835 |
3,880 |
+2.51% |
6,600 |
2024/6/28 |
3,745 |
3,795 |
3,715 |
3,785 |
+2.99% |
7,200 |
2024/6/27 |
3,835 |
3,835 |
3,655 |
3,675 |
-3.92% |
10,100 |
2024/6/26 |
3,910 |
3,915 |
3,760 |
3,825 |
-1.92% |
4,700 |
2024/6/25 |
3,820 |
3,950 |
3,805 |
3,900 |
+1.83% |
7,600 |
2024/6/24 |
3,840 |
3,850 |
3,760 |
3,830 |
-0.26% |
5,700 |
2024/6/21 |
3,720 |
3,870 |
3,690 |
3,840 |
+3.23% |
6,800 |
2024/6/20 |
3,785 |
3,830 |
3,690 |
3,720 |
-1.33% |
6,500 |
2024/6/19 |
3,790 |
3,940 |
3,745 |
3,770 |
-1.05% |
9,600 |
2024/6/18 |
3,775 |
3,855 |
3,750 |
3,810 |
+2.28% |
6,600 |
2024/6/17 |
3,820 |
3,820 |
3,670 |
3,725 |
-0.80% |
7,800 |
2024/6/14 |
3,680 |
3,755 |
3,660 |
3,755 |
+1.49% |
5,700 |
2024/6/13 |
3,715 |
3,750 |
3,700 |
3,700 |
-0.13% |
3,200 |
2024/6/12 |
3,805 |
3,820 |
3,675 |
3,705 |
-0.80% |
4,800 |
2024/6/11 |
3,750 |
3,780 |
3,650 |
3,735 |
-1.19% |
17,800 |
2024/6/10 |
3,880 |
3,880 |
3,735 |
3,780 |
+1.07% |
4,000 |
2024/6/7 |
3,790 |
3,790 |
3,635 |
3,740 |
-1.32% |
9,000 |
2024/6/6 |
3,745 |
3,825 |
3,740 |
3,790 |
+1.20% |
1,800 |
2024/6/5 |
3,745 |
3,825 |
3,720 |
3,745 |
+0.13% |
6,400 |
2024/6/4 |
3,850 |
3,890 |
3,725 |
3,740 |
-3.11% |
8,800 |
2024/6/3 |
3,770 |
3,880 |
3,700 |
3,860 |
+2.52% |
13,000 |
2024/5/31 |
3,815 |
3,845 |
3,760 |
3,765 |
-0.79% |
3,500 |
2024/5/30 |
3,740 |
3,825 |
3,740 |
3,795 |
+1.47% |
7,900 |
2024/5/29 |
3,785 |
3,805 |
3,740 |
3,740 |
-1.19% |
3,700 |
2024/5/28 |
3,920 |
3,920 |
3,770 |
3,785 |
-2.20% |
6,800 |
2024/5/27 |
4,065 |
4,065 |
3,755 |
3,870 |
-3.13% |
17,600 |
2024/5/24 |
3,990 |
4,075 |
3,965 |
3,995 |
-1.36% |
4,700 |
2024/5/23 |
4,090 |
4,100 |
4,020 |
4,050 |
+0.50% |
7,500 |
2024/5/22 |
4,015 |
4,120 |
4,000 |
4,030 |
+1.64% |
8,700 |
2024/5/21 |
4,040 |
4,125 |
3,910 |
3,965 |
-1.86% |
14,400 |
2024/5/20 |
3,985 |
4,095 |
3,920 |
4,040 |
+0.25% |
11,400 |
2024/5/17 |
3,775 |
4,030 |
3,770 |
4,030 |
+2.94% |
10,600 |
2024/5/16 |
3,765 |
3,945 |
3,755 |
3,915 |
+3.85% |
21,200 |
2024/5/15 |
3,460 |
3,815 |
3,410 |
3,770 |
+13.55% |
34,400 |
2024/5/14 |
3,205 |
3,365 |
3,205 |
3,320 |
-1.78% |
22,600 |
2024/5/13 |
3,275 |
3,380 |
3,275 |
3,380 |
+2.74% |
7,000 |
2024/5/10 |
3,270 |
3,365 |
3,255 |
3,290 |
+0.46% |
5,000 |
2024/5/9 |
3,260 |
3,320 |
3,110 |
3,275 |
+0.15% |
32,700 |
2024/5/8 |
3,295 |
3,350 |
3,235 |
3,270 |
-1.36% |
37,800 |
2024/5/7 |
3,160 |
3,350 |
3,160 |
3,315 |
+5.24% |
26,400 |
2024/5/2 |
3,200 |
3,270 |
3,140 |
3,150 |
+0.32% |
24,400 |
2024/5/1 |
3,075 |
3,200 |
3,075 |
3,140 |
+2.11% |
25,700 |
2024/4/30 |
3,090 |
3,150 |
3,025 |
3,075 |
+1.65% |
28,900 |
2024/4/26 |
2,966 |
3,050 |
2,926 |
3,025 |
+1.58% |
64,600 |
2024/4/25 |
2,911 |
3,010 |
2,861 |
2,978 |
+0.57% |
19,000 |
2024/4/24 |
2,912 |
3,015 |
2,912 |
2,961 |
+1.68% |
21,900 |
2024/4/23 |
2,905 |
2,945 |
2,859 |
2,912 |
+3.37% |
19,800 |
2024/4/22 |
2,989 |
2,989 |
2,813 |
2,817 |
-4.02% |
13,900 |
2024/4/19 |
2,953 |
2,970 |
2,880 |
2,935 |
-4.08% |
24,400 |
2024/4/18 |
2,981 |
3,075 |
2,981 |
3,060 |
+1.66% |
17,200 |
2024/4/17 |
2,929 |
3,075 |
2,923 |
3,010 |
+1.04% |
21,900 |
2024/4/16 |
2,966 |
3,015 |
2,878 |
2,979 |
-1.36% |
24,900 |
2024/4/15 |
3,130 |
3,130 |
2,986 |
3,020 |
-1.31% |
22,800 |
2024/4/12 |
3,155 |
3,185 |
3,060 |
3,060 |
-2.86% |
23,000 |
2024/4/11 |
3,435 |
3,435 |
3,140 |
3,150 |
-10.00% |
40,100 |
2024/4/10 |
3,610 |
3,710 |
3,450 |
3,500 |
-3.05% |
1,485,100 |
2024/4/9 |
3,580 |
3,635 |
3,475 |
3,610 |
+0.84% |
21,200 |
2024/4/8 |
3,520 |
3,645 |
3,500 |
3,580 |
+2.73% |
20,700 |
2024/4/5 |
3,690 |
3,690 |
3,485 |
3,485 |
-3.73% |
12,400 |
2024/4/4 |
3,720 |
3,720 |
3,575 |
3,620 |
-2.82% |
19,700 |
2024/4/3 |
3,845 |
3,875 |
3,710 |
3,725 |
-1.32% |
26,000 |
2024/4/2 |
3,780 |
3,800 |
3,690 |
3,775 |
+1.48% |
19,000 |
2024/4/1 |
3,750 |
3,780 |
3,605 |
3,720 |
-0.80% |
22,800 |
2024/3/29 |
3,945 |
4,000 |
3,710 |
3,750 |
-3.23% |
26,600 |
2024/3/28 |
4,265 |
4,410 |
3,820 |
3,875 |
-10.82% |
51,900 |
2024/3/27 |
4,280 |
4,360 |
4,205 |
4,345 |
+1.52% |
19,400 |
2024/3/26 |
4,390 |
4,390 |
4,275 |
4,280 |
-1.04% |
7,500 |
2024/3/25 |
4,250 |
4,370 |
4,215 |
4,325 |
-0.35% |
13,600 |
2024/3/22 |
4,345 |
4,365 |
4,200 |
4,340 |
-0.12% |
11,900 |
2024/3/21 |
4,350 |
4,350 |
4,230 |
4,345 |
-0.11% |
15,300 |
2024/3/19 |
4,035 |
4,400 |
4,035 |
4,350 |
+8.61% |
46,400 |
2024/3/18 |
3,940 |
4,025 |
3,940 |
4,005 |
+0.00% |
6,200 |
2024/3/15 |
4,095 |
4,095 |
3,960 |
4,005 |
-2.32% |
8,000 |
2024/3/14 |
4,000 |
4,100 |
3,975 |
4,100 |
+2.50% |
8,500 |
2024/3/13 |
3,980 |
4,030 |
3,850 |
4,000 |
+1.52% |
25,500 |
2024/3/12 |
3,815 |
3,965 |
3,815 |
3,940 |
+2.87% |
9,700 |
2024/3/11 |
3,775 |
3,875 |
3,775 |
3,830 |
-1.79% |
8,000 |
2024/3/8 |
3,805 |
3,965 |
3,755 |
3,900 |
+1.69% |
18,500 |
2024/3/7 |
3,990 |
3,990 |
3,835 |
3,835 |
-3.76% |
14,700 |
2024/3/6 |
3,965 |
4,060 |
3,910 |
3,985 |
-0.99% |
23,300 |
2024/3/5 |
3,850 |
4,140 |
3,800 |
4,025 |
+4.55% |
34,500 |
2024/3/4 |
3,720 |
3,885 |
3,685 |
3,850 |
+2.80% |
21,800 |
2024/3/1 |
3,730 |
3,820 |
3,650 |
3,745 |
+0.40% |
20,400 |
2024/2/29 |
3,785 |
3,785 |
3,665 |
3,730 |
-2.74% |
23,100 |
2024/2/28 |
3,865 |
3,965 |
3,780 |
3,835 |
-1.41% |
24,700 |
2024/2/27 |
3,910 |
4,095 |
3,880 |
3,890 |
-0.51% |
27,500 |
2024/2/26 |
3,880 |
4,000 |
3,840 |
3,910 |
+1.30% |
27,100 |
2024/2/22 |
3,700 |
3,860 |
3,695 |
3,860 |
+4.47% |
14,600 |
2024/2/21 |
3,670 |
3,860 |
3,670 |
3,695 |
+0.68% |
24,800 |
2024/2/20 |
3,575 |
3,710 |
3,570 |
3,670 |
+0.82% |
16,800 |
2024/2/19 |
3,425 |
3,700 |
3,410 |
3,640 |
+6.28% |
27,600 |
2024/2/16 |
3,395 |
3,440 |
3,375 |
3,425 |
+1.48% |
10,700 |
2024/2/15 |
3,485 |
3,545 |
3,365 |
3,375 |
-2.74% |
9,400 |
2024/2/14 |
3,405 |
3,525 |
3,405 |
3,470 |
+0.87% |
11,500 |
2024/2/13 |
3,460 |
3,530 |
3,435 |
3,440 |
-1.01% |
15,000 |
2024/2/9 |
3,485 |
3,580 |
3,470 |
3,475 |
-1.56% |
9,900 |
2024/2/8 |
3,465 |
3,570 |
3,455 |
3,530 |
-1.12% |
9,300 |
2024/2/7 |
3,465 |
3,585 |
3,450 |
3,570 |
+2.59% |
28,000 |
2024/2/6 |
3,500 |
3,545 |
3,450 |
3,480 |
-0.57% |
11,500 |
2024/2/5 |
3,340 |
3,530 |
3,340 |
3,500 |
+4.17% |
24,700 |
2024/2/2 |
3,435 |
3,450 |
3,360 |
3,360 |
-2.18% |
13,900 |
2024/2/1 |
3,530 |
3,530 |
3,355 |
3,435 |
-3.24% |
36,200 |
2024/1/31 |
3,310 |
3,690 |
3,310 |
3,550 |
+8.40% |
120,400 |
2024/1/30 |
3,155 |
3,310 |
3,155 |
3,275 |
+3.80% |
65,600 |
2024/1/29 |
3,070 |
3,185 |
3,025 |
3,155 |
+3.10% |
23,300 |
|