日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,280 |
3,310 |
3,270 |
3,270 |
+0.62% |
59,800 |
2024/7/25 |
3,300 |
3,335 |
3,250 |
3,250 |
-1.52% |
144,800 |
2024/7/24 |
3,360 |
3,360 |
3,300 |
3,300 |
-1.79% |
40,600 |
2024/7/23 |
3,385 |
3,385 |
3,345 |
3,360 |
+0.90% |
35,600 |
2024/7/22 |
3,415 |
3,415 |
3,310 |
3,330 |
-2.20% |
66,400 |
2024/7/19 |
3,410 |
3,435 |
3,365 |
3,405 |
-0.44% |
60,200 |
2024/7/18 |
3,410 |
3,445 |
3,400 |
3,420 |
+0.15% |
43,800 |
2024/7/17 |
3,385 |
3,460 |
3,385 |
3,415 |
+2.25% |
70,000 |
2024/7/16 |
3,335 |
3,365 |
3,305 |
3,340 |
+1.52% |
63,100 |
2024/7/12 |
3,240 |
3,335 |
3,220 |
3,290 |
-1.50% |
177,300 |
2024/7/11 |
3,360 |
3,395 |
3,325 |
3,340 |
+0.00% |
110,700 |
2024/7/10 |
3,350 |
3,365 |
3,290 |
3,340 |
-1.33% |
96,700 |
2024/7/9 |
3,370 |
3,410 |
3,350 |
3,385 |
+0.00% |
54,600 |
2024/7/8 |
3,415 |
3,415 |
3,370 |
3,385 |
-0.59% |
35,400 |
2024/7/5 |
3,485 |
3,485 |
3,405 |
3,405 |
-2.30% |
31,400 |
2024/7/4 |
3,490 |
3,490 |
3,465 |
3,485 |
+0.14% |
45,800 |
2024/7/3 |
3,470 |
3,490 |
3,450 |
3,480 |
+0.43% |
30,100 |
2024/7/2 |
3,525 |
3,525 |
3,465 |
3,465 |
-1.70% |
37,700 |
2024/7/1 |
3,515 |
3,540 |
3,510 |
3,525 |
+0.43% |
40,700 |
2024/6/28 |
3,530 |
3,530 |
3,505 |
3,510 |
+0.00% |
35,300 |
2024/6/27 |
3,500 |
3,520 |
3,490 |
3,510 |
+0.14% |
34,000 |
2024/6/26 |
3,520 |
3,530 |
3,500 |
3,505 |
-0.14% |
26,100 |
2024/6/25 |
3,490 |
3,520 |
3,490 |
3,510 |
+0.86% |
28,000 |
2024/6/24 |
3,505 |
3,515 |
3,475 |
3,480 |
-0.14% |
22,300 |
2024/6/21 |
3,525 |
3,525 |
3,480 |
3,485 |
-0.29% |
49,600 |
2024/6/20 |
3,500 |
3,515 |
3,480 |
3,495 |
+0.00% |
37,100 |
2024/6/19 |
3,480 |
3,500 |
3,450 |
3,495 |
+1.16% |
36,300 |
2024/6/18 |
3,465 |
3,490 |
3,440 |
3,455 |
+0.88% |
40,300 |
2024/6/17 |
3,430 |
3,430 |
3,355 |
3,425 |
-1.01% |
51,100 |
2024/6/14 |
3,380 |
3,470 |
3,375 |
3,460 |
+2.22% |
48,500 |
2024/6/13 |
3,460 |
3,460 |
3,385 |
3,385 |
-1.88% |
23,100 |
2024/6/12 |
3,415 |
3,455 |
3,410 |
3,450 |
+1.02% |
42,400 |
2024/6/11 |
3,395 |
3,445 |
3,395 |
3,415 |
-0.44% |
28,900 |
2024/6/10 |
3,430 |
3,440 |
3,405 |
3,430 |
+0.15% |
20,400 |
2024/6/7 |
3,400 |
3,430 |
3,400 |
3,425 |
+0.59% |
25,500 |
2024/6/6 |
3,425 |
3,445 |
3,405 |
3,405 |
-0.58% |
23,500 |
2024/6/5 |
3,460 |
3,470 |
3,415 |
3,425 |
-1.86% |
26,400 |
2024/6/4 |
3,450 |
3,510 |
3,450 |
3,490 |
+0.14% |
45,400 |
2024/6/3 |
3,495 |
3,505 |
3,470 |
3,485 |
+0.72% |
49,600 |
2024/5/31 |
3,415 |
3,470 |
3,415 |
3,460 |
+2.06% |
76,400 |
2024/5/30 |
3,350 |
3,390 |
3,320 |
3,390 |
-0.59% |
46,200 |
2024/5/29 |
3,430 |
3,470 |
3,405 |
3,410 |
-0.58% |
41,000 |
2024/5/28 |
3,460 |
3,475 |
3,430 |
3,430 |
-0.87% |
22,300 |
2024/5/27 |
3,500 |
3,515 |
3,445 |
3,460 |
-0.29% |
45,900 |
2024/5/24 |
3,400 |
3,480 |
3,400 |
3,470 |
+0.58% |
64,600 |
2024/5/23 |
3,400 |
3,495 |
3,380 |
3,450 |
+1.47% |
99,300 |
2024/5/22 |
3,350 |
3,410 |
3,340 |
3,400 |
+1.19% |
64,900 |
2024/5/21 |
3,360 |
3,380 |
3,350 |
3,360 |
+0.30% |
30,100 |
2024/5/20 |
3,325 |
3,375 |
3,325 |
3,350 |
+0.75% |
47,500 |
2024/5/17 |
3,305 |
3,330 |
3,290 |
3,325 |
+0.61% |
36,600 |
2024/5/16 |
3,345 |
3,345 |
3,275 |
3,305 |
-1.05% |
53,800 |
2024/5/15 |
3,370 |
3,375 |
3,335 |
3,340 |
-0.74% |
42,500 |
2024/5/14 |
3,340 |
3,375 |
3,310 |
3,365 |
+0.15% |
79,200 |
2024/5/13 |
3,370 |
3,375 |
3,345 |
3,360 |
-0.30% |
44,200 |
2024/5/10 |
3,410 |
3,425 |
3,365 |
3,370 |
-1.17% |
36,000 |
2024/5/9 |
3,410 |
3,430 |
3,395 |
3,410 |
+0.44% |
38,000 |
2024/5/8 |
3,430 |
3,440 |
3,395 |
3,395 |
-1.02% |
52,600 |
2024/5/7 |
3,420 |
3,430 |
3,375 |
3,430 |
+1.33% |
37,600 |
2024/5/2 |
3,390 |
3,405 |
3,365 |
3,385 |
-0.15% |
26,100 |
2024/5/1 |
3,400 |
3,400 |
3,360 |
3,390 |
-0.73% |
28,100 |
2024/4/30 |
3,370 |
3,420 |
3,360 |
3,415 |
+1.79% |
41,000 |
2024/4/26 |
3,335 |
3,360 |
3,300 |
3,355 |
+1.05% |
58,300 |
2024/4/25 |
3,325 |
3,335 |
3,305 |
3,320 |
-0.30% |
33,900 |
2024/4/24 |
3,335 |
3,350 |
3,315 |
3,330 |
+0.45% |
27,300 |
2024/4/23 |
3,325 |
3,330 |
3,300 |
3,315 |
+0.30% |
46,900 |
2024/4/22 |
3,275 |
3,315 |
3,255 |
3,305 |
+2.32% |
67,900 |
2024/4/19 |
3,285 |
3,295 |
3,215 |
3,230 |
-2.71% |
116,100 |
2024/4/18 |
3,295 |
3,340 |
3,295 |
3,320 |
+0.91% |
49,500 |
2024/4/17 |
3,405 |
3,405 |
3,280 |
3,290 |
-2.52% |
96,800 |
2024/4/16 |
3,470 |
3,470 |
3,375 |
3,375 |
-2.60% |
76,800 |
2024/4/15 |
3,460 |
3,475 |
3,440 |
3,465 |
-0.43% |
55,100 |
2024/4/12 |
3,400 |
3,495 |
3,400 |
3,480 |
+3.11% |
87,500 |
2024/4/11 |
3,340 |
3,375 |
3,335 |
3,375 |
+0.15% |
69,900 |
2024/4/10 |
3,380 |
3,390 |
3,365 |
3,370 |
-0.30% |
45,500 |
2024/4/9 |
3,355 |
3,395 |
3,345 |
3,380 |
+0.45% |
59,700 |
2024/4/8 |
3,420 |
3,465 |
3,355 |
3,365 |
-0.30% |
152,400 |
2024/4/5 |
3,285 |
3,435 |
3,285 |
3,375 |
-3.43% |
232,200 |
2024/4/4 |
3,505 |
3,530 |
3,480 |
3,495 |
+0.29% |
163,500 |
2024/4/3 |
3,440 |
3,490 |
3,425 |
3,485 |
+0.87% |
59,200 |
2024/4/2 |
3,475 |
3,480 |
3,430 |
3,455 |
+0.00% |
56,400 |
2024/4/1 |
3,490 |
3,500 |
3,450 |
3,455 |
-1.00% |
71,400 |
2024/3/29 |
3,480 |
3,505 |
3,460 |
3,490 |
+1.01% |
70,800 |
2024/3/28 |
3,470 |
3,480 |
3,435 |
3,455 |
-0.43% |
55,900 |
2024/3/27 |
3,470 |
3,480 |
3,450 |
3,470 |
+0.14% |
65,300 |
2024/3/26 |
3,460 |
3,465 |
3,440 |
3,465 |
-0.14% |
41,700 |
2024/3/25 |
3,500 |
3,500 |
3,470 |
3,470 |
-1.28% |
45,900 |
2024/3/22 |
3,545 |
3,545 |
3,495 |
3,515 |
-0.14% |
94,800 |
2024/3/21 |
3,545 |
3,550 |
3,510 |
3,520 |
+0.86% |
161,400 |
2024/3/19 |
3,460 |
3,505 |
3,435 |
3,490 |
+1.31% |
105,400 |
2024/3/18 |
3,425 |
3,455 |
3,400 |
3,445 |
+1.47% |
79,300 |
2024/3/15 |
3,415 |
3,430 |
3,375 |
3,395 |
-0.44% |
106,900 |
2024/3/14 |
3,380 |
3,415 |
3,355 |
3,410 |
+1.79% |
50,200 |
2024/3/13 |
3,365 |
3,380 |
3,310 |
3,350 |
+0.15% |
60,300 |
2024/3/12 |
3,340 |
3,350 |
3,280 |
3,345 |
+0.00% |
76,700 |
2024/3/11 |
3,400 |
3,425 |
3,315 |
3,345 |
-2.62% |
81,000 |
2024/3/8 |
3,375 |
3,455 |
3,375 |
3,435 |
+0.59% |
68,400 |
2024/3/7 |
3,420 |
3,450 |
3,395 |
3,415 |
-0.58% |
45,900 |
2024/3/6 |
3,390 |
3,445 |
3,375 |
3,435 |
+0.88% |
64,000 |
2024/3/5 |
3,415 |
3,430 |
3,385 |
3,405 |
-0.87% |
45,100 |
2024/3/4 |
3,465 |
3,465 |
3,405 |
3,435 |
+0.15% |
68,600 |
2024/3/1 |
3,445 |
3,445 |
3,405 |
3,430 |
+0.00% |
70,600 |
2024/2/29 |
3,435 |
3,440 |
3,390 |
3,430 |
-0.15% |
83,400 |
2024/2/28 |
3,430 |
3,465 |
3,425 |
3,435 |
+0.15% |
58,000 |
2024/2/27 |
3,360 |
3,435 |
3,355 |
3,430 |
+2.08% |
77,300 |
2024/2/26 |
3,355 |
3,390 |
3,340 |
3,360 |
+0.75% |
72,700 |
2024/2/22 |
3,350 |
3,350 |
3,310 |
3,335 |
-0.30% |
63,300 |
2024/2/21 |
3,370 |
3,370 |
3,325 |
3,345 |
-1.18% |
85,500 |
2024/2/20 |
3,325 |
3,400 |
3,320 |
3,385 |
+1.80% |
115,300 |
2024/2/19 |
3,280 |
3,335 |
3,260 |
3,325 |
+1.53% |
68,800 |
2024/2/16 |
3,255 |
3,290 |
3,235 |
3,275 |
+1.24% |
88,100 |
2024/2/15 |
3,335 |
3,335 |
3,220 |
3,235 |
-2.12% |
118,800 |
2024/2/14 |
3,390 |
3,390 |
3,290 |
3,305 |
-3.08% |
119,700 |
2024/2/13 |
3,355 |
3,415 |
3,355 |
3,410 |
+2.25% |
111,900 |
2024/2/9 |
3,330 |
3,350 |
3,305 |
3,335 |
-0.45% |
106,700 |
2024/2/8 |
3,390 |
3,400 |
3,335 |
3,350 |
-1.18% |
146,800 |
2024/2/7 |
3,405 |
3,425 |
3,385 |
3,390 |
-0.44% |
99,100 |
2024/2/6 |
3,450 |
3,465 |
3,405 |
3,405 |
-1.73% |
75,800 |
2024/2/5 |
3,435 |
3,475 |
3,430 |
3,465 |
+1.32% |
98,800 |
2024/2/2 |
3,425 |
3,450 |
3,400 |
3,420 |
+0.00% |
86,700 |
2024/2/1 |
3,435 |
3,450 |
3,420 |
3,420 |
-1.16% |
93,200 |
2024/1/31 |
3,435 |
3,460 |
3,425 |
3,460 |
+0.44% |
112,000 |
2024/1/30 |
3,480 |
3,490 |
3,435 |
3,445 |
-1.85% |
205,200 |
2024/1/29 |
3,465 |
3,510 |
3,465 |
3,510 |
+1.59% |
92,300 |
|