日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,220 |
3,265 |
3,185 |
3,260 |
+1.40% |
5,900 |
2024/7/25 |
3,185 |
3,270 |
3,185 |
3,215 |
+0.16% |
2,600 |
2024/7/24 |
3,240 |
3,240 |
3,210 |
3,210 |
-1.23% |
800 |
2024/7/23 |
3,270 |
3,270 |
3,250 |
3,250 |
-0.15% |
300 |
2024/7/22 |
3,240 |
3,255 |
3,215 |
3,255 |
+0.00% |
1,400 |
2024/7/19 |
3,250 |
3,255 |
3,235 |
3,255 |
-0.91% |
2,100 |
2024/7/18 |
3,230 |
3,285 |
3,225 |
3,285 |
+1.70% |
3,300 |
2024/7/17 |
3,195 |
3,270 |
3,195 |
3,230 |
+1.25% |
2,200 |
2024/7/16 |
3,270 |
3,270 |
3,190 |
3,190 |
-2.45% |
2,500 |
2024/7/12 |
3,295 |
3,295 |
3,260 |
3,270 |
-0.76% |
12,200 |
2024/7/11 |
3,155 |
3,295 |
3,150 |
3,295 |
+5.44% |
10,300 |
2024/7/10 |
3,185 |
3,185 |
3,100 |
3,125 |
-0.64% |
7,400 |
2024/7/9 |
3,210 |
3,210 |
3,110 |
3,145 |
-2.02% |
6,600 |
2024/7/8 |
3,285 |
3,285 |
3,210 |
3,210 |
-1.83% |
4,400 |
2024/7/5 |
3,310 |
3,310 |
3,270 |
3,270 |
-0.46% |
1,700 |
2024/7/4 |
3,300 |
3,300 |
3,285 |
3,285 |
-0.45% |
3,400 |
2024/7/3 |
3,265 |
3,300 |
3,265 |
3,300 |
+1.07% |
1,900 |
2024/7/2 |
3,290 |
3,290 |
3,245 |
3,265 |
+0.00% |
1,700 |
2024/7/1 |
3,260 |
3,275 |
3,240 |
3,265 |
+0.62% |
3,600 |
2024/6/28 |
3,335 |
3,335 |
3,200 |
3,245 |
-2.70% |
1,900 |
2024/6/27 |
3,300 |
3,340 |
3,280 |
3,335 |
+1.83% |
3,400 |
2024/6/26 |
3,225 |
3,275 |
3,210 |
3,275 |
+1.08% |
2,300 |
2024/6/25 |
3,280 |
3,305 |
3,240 |
3,240 |
-1.22% |
1,800 |
2024/6/24 |
3,340 |
3,370 |
3,280 |
3,280 |
-1.80% |
3,300 |
2024/6/21 |
3,410 |
3,410 |
3,335 |
3,340 |
-1.91% |
1,900 |
2024/6/20 |
3,395 |
3,430 |
3,375 |
3,405 |
+0.29% |
2,200 |
2024/6/19 |
3,330 |
3,395 |
3,325 |
3,395 |
+1.95% |
3,500 |
2024/6/18 |
3,285 |
3,330 |
3,285 |
3,330 |
+2.30% |
2,300 |
2024/6/17 |
3,290 |
3,290 |
3,255 |
3,255 |
-0.61% |
3,600 |
2024/6/14 |
3,210 |
3,280 |
3,210 |
3,275 |
+2.18% |
2,600 |
2024/6/13 |
3,305 |
3,305 |
3,205 |
3,205 |
-3.03% |
2,100 |
2024/6/12 |
3,305 |
3,335 |
3,275 |
3,305 |
-0.45% |
2,500 |
2024/6/11 |
3,300 |
3,450 |
3,290 |
3,320 |
+0.15% |
8,500 |
2024/6/10 |
3,230 |
3,315 |
3,230 |
3,315 |
+3.59% |
6,100 |
2024/6/7 |
3,230 |
3,230 |
3,175 |
3,200 |
-0.93% |
1,800 |
2024/6/6 |
3,270 |
3,270 |
3,205 |
3,230 |
-0.77% |
1,800 |
2024/6/5 |
3,245 |
3,255 |
3,220 |
3,255 |
+0.00% |
3,400 |
2024/6/4 |
3,215 |
3,255 |
3,205 |
3,255 |
+0.31% |
5,400 |
2024/6/3 |
3,125 |
3,245 |
3,125 |
3,245 |
+4.34% |
7,500 |
2024/5/31 |
3,055 |
3,120 |
3,055 |
3,110 |
+1.80% |
4,900 |
2024/5/30 |
3,045 |
3,095 |
3,020 |
3,055 |
+0.00% |
4,000 |
2024/5/29 |
3,100 |
3,110 |
3,055 |
3,055 |
-1.45% |
2,300 |
2024/5/28 |
3,085 |
3,125 |
3,085 |
3,100 |
+0.65% |
2,100 |
2024/5/27 |
3,025 |
3,080 |
3,025 |
3,080 |
+1.48% |
5,100 |
2024/5/24 |
3,030 |
3,045 |
3,030 |
3,035 |
+0.00% |
1,200 |
2024/5/23 |
3,045 |
3,055 |
3,025 |
3,035 |
-0.33% |
4,100 |
2024/5/22 |
3,045 |
3,075 |
3,035 |
3,045 |
+0.16% |
3,600 |
2024/5/21 |
3,095 |
3,105 |
3,040 |
3,040 |
-0.98% |
3,700 |
2024/5/20 |
2,975 |
3,090 |
2,975 |
3,070 |
+2.16% |
14,300 |
2024/5/17 |
2,970 |
3,025 |
2,962 |
3,005 |
+0.84% |
11,900 |
2024/5/16 |
3,045 |
3,045 |
2,953 |
2,980 |
-1.65% |
8,400 |
2024/5/15 |
3,125 |
3,135 |
3,030 |
3,030 |
-3.50% |
8,300 |
2024/5/14 |
3,130 |
3,160 |
3,125 |
3,140 |
+0.48% |
3,800 |
2024/5/13 |
3,050 |
3,170 |
2,980 |
3,125 |
+1.63% |
16,300 |
2024/5/10 |
2,926 |
3,145 |
2,899 |
3,075 |
+5.13% |
31,000 |
2024/5/9 |
2,931 |
2,931 |
2,870 |
2,925 |
+0.34% |
11,600 |
2024/5/8 |
2,975 |
2,987 |
2,914 |
2,915 |
-1.35% |
7,600 |
2024/5/7 |
2,917 |
2,966 |
2,902 |
2,955 |
+2.60% |
7,200 |
2024/5/2 |
2,886 |
2,909 |
2,880 |
2,880 |
-0.89% |
3,500 |
2024/5/1 |
2,900 |
2,910 |
2,885 |
2,906 |
+0.10% |
2,300 |
2024/4/30 |
2,882 |
2,944 |
2,882 |
2,903 |
+0.97% |
4,300 |
2024/4/26 |
2,980 |
2,980 |
2,875 |
2,875 |
-3.85% |
27,300 |
2024/4/25 |
2,961 |
2,990 |
2,946 |
2,990 |
+0.17% |
8,800 |
2024/4/24 |
2,982 |
2,985 |
2,932 |
2,985 |
+0.10% |
2,600 |
2024/4/23 |
2,970 |
2,982 |
2,949 |
2,982 |
+1.08% |
3,100 |
2024/4/22 |
2,939 |
2,969 |
2,919 |
2,950 |
+0.37% |
6,000 |
2024/4/19 |
3,020 |
3,020 |
2,911 |
2,939 |
-3.32% |
13,200 |
2024/4/18 |
2,999 |
3,045 |
2,976 |
3,040 |
+2.01% |
4,600 |
2024/4/17 |
3,000 |
3,025 |
2,956 |
2,980 |
-0.43% |
14,800 |
2024/4/16 |
3,070 |
3,075 |
2,982 |
2,993 |
-3.45% |
9,100 |
2024/4/15 |
3,125 |
3,145 |
3,100 |
3,100 |
-0.96% |
6,100 |
2024/4/12 |
3,225 |
3,225 |
3,130 |
3,130 |
-3.10% |
8,900 |
2024/4/11 |
3,280 |
3,305 |
3,205 |
3,230 |
-1.67% |
14,300 |
2024/4/10 |
3,300 |
3,300 |
3,285 |
3,285 |
-0.30% |
1,500 |
2024/4/9 |
3,300 |
3,320 |
3,250 |
3,295 |
+0.00% |
8,300 |
2024/4/8 |
3,275 |
3,330 |
3,250 |
3,295 |
+1.23% |
12,000 |
2024/4/5 |
3,225 |
3,275 |
3,225 |
3,255 |
-0.46% |
4,900 |
2024/4/4 |
3,275 |
3,325 |
3,270 |
3,270 |
-0.15% |
5,400 |
2024/4/3 |
3,225 |
3,335 |
3,225 |
3,275 |
+1.24% |
4,900 |
2024/4/2 |
3,280 |
3,340 |
3,230 |
3,235 |
-0.46% |
6,600 |
2024/4/1 |
3,370 |
3,370 |
3,250 |
3,250 |
-3.56% |
18,200 |
2024/3/29 |
3,320 |
3,390 |
3,320 |
3,370 |
+1.35% |
3,500 |
2024/3/28 |
3,360 |
3,405 |
3,325 |
3,325 |
-3.06% |
8,400 |
2024/3/27 |
3,450 |
3,495 |
3,415 |
3,430 |
-0.87% |
15,800 |
2024/3/26 |
3,490 |
3,510 |
3,430 |
3,460 |
+0.73% |
16,000 |
2024/3/25 |
3,340 |
3,505 |
3,340 |
3,435 |
+2.84% |
19,500 |
2024/3/22 |
3,305 |
3,380 |
3,225 |
3,340 |
+1.06% |
22,400 |
2024/3/21 |
3,185 |
3,320 |
3,185 |
3,305 |
+5.09% |
19,200 |
2024/3/19 |
3,170 |
3,185 |
3,075 |
3,145 |
-0.63% |
27,300 |
2024/3/18 |
3,245 |
3,270 |
3,150 |
3,165 |
-2.91% |
14,000 |
2024/3/15 |
3,260 |
3,385 |
3,250 |
3,260 |
-0.76% |
8,700 |
2024/3/14 |
3,265 |
3,285 |
3,260 |
3,285 |
+1.23% |
1,900 |
2024/3/13 |
3,395 |
3,400 |
3,245 |
3,245 |
-4.42% |
10,500 |
2024/3/12 |
3,220 |
3,395 |
3,220 |
3,395 |
+3.98% |
25,100 |
2024/3/11 |
3,275 |
3,295 |
3,195 |
3,265 |
-0.46% |
13,300 |
2024/3/8 |
3,290 |
3,360 |
3,280 |
3,280 |
-1.65% |
12,300 |
2024/3/7 |
3,450 |
3,490 |
3,310 |
3,335 |
-3.33% |
15,500 |
2024/3/6 |
3,415 |
3,505 |
3,405 |
3,450 |
+0.44% |
5,300 |
2024/3/5 |
3,440 |
3,535 |
3,435 |
3,435 |
-0.43% |
9,600 |
2024/3/4 |
3,460 |
3,560 |
3,415 |
3,450 |
+0.73% |
17,400 |
2024/3/1 |
3,660 |
3,690 |
3,425 |
3,425 |
-6.93% |
25,000 |
2024/2/29 |
3,660 |
3,700 |
3,590 |
3,680 |
+0.55% |
14,800 |
2024/2/28 |
3,660 |
3,715 |
3,520 |
3,660 |
-1.35% |
25,700 |
2024/2/27 |
3,790 |
3,790 |
3,655 |
3,710 |
-2.24% |
18,200 |
2024/2/26 |
3,650 |
3,830 |
3,650 |
3,795 |
+4.55% |
36,500 |
2024/2/22 |
3,595 |
3,630 |
3,545 |
3,630 |
+2.11% |
8,500 |
2024/2/21 |
3,585 |
3,620 |
3,540 |
3,555 |
-0.84% |
13,600 |
2024/2/20 |
3,675 |
3,695 |
3,520 |
3,585 |
-1.10% |
28,900 |
2024/2/19 |
3,510 |
3,625 |
3,465 |
3,625 |
+3.72% |
36,700 |
2024/2/16 |
3,370 |
3,530 |
3,370 |
3,495 |
+4.48% |
26,700 |
2024/2/15 |
3,370 |
3,385 |
3,285 |
3,345 |
-0.15% |
16,100 |
2024/2/14 |
3,335 |
3,410 |
3,330 |
3,350 |
+0.00% |
19,800 |
2024/2/13 |
3,250 |
3,355 |
3,230 |
3,350 |
+5.02% |
26,900 |
2024/2/9 |
3,260 |
3,365 |
3,190 |
3,190 |
-2.30% |
21,900 |
2024/2/8 |
3,285 |
3,360 |
3,165 |
3,265 |
-0.61% |
29,300 |
2024/2/7 |
3,140 |
3,285 |
3,130 |
3,285 |
+4.12% |
55,700 |
2024/2/6 |
2,991 |
3,235 |
2,986 |
3,155 |
+5.70% |
47,400 |
2024/2/5 |
2,990 |
3,010 |
2,954 |
2,985 |
+0.40% |
16,000 |
2024/2/2 |
2,908 |
2,980 |
2,895 |
2,973 |
+2.45% |
14,700 |
2024/2/1 |
2,869 |
2,944 |
2,869 |
2,902 |
+0.14% |
13,500 |
2024/1/31 |
2,875 |
2,959 |
2,875 |
2,898 |
-0.03% |
5,400 |
2024/1/30 |
2,951 |
2,951 |
2,883 |
2,899 |
-1.46% |
28,500 |
2024/1/29 |
2,895 |
2,960 |
2,894 |
2,942 |
+2.51% |
17,100 |
|