日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,350 |
3,355 |
3,330 |
3,335 |
-0.45% |
4,300 |
2024/7/25 |
3,350 |
3,375 |
3,350 |
3,350 |
-0.45% |
7,700 |
2024/7/24 |
3,380 |
3,390 |
3,365 |
3,365 |
-0.59% |
4,900 |
2024/7/23 |
3,370 |
3,385 |
3,360 |
3,385 |
+1.04% |
6,100 |
2024/7/22 |
3,355 |
3,375 |
3,325 |
3,350 |
-0.59% |
5,400 |
2024/7/19 |
3,335 |
3,370 |
3,325 |
3,370 |
+1.05% |
7,600 |
2024/7/18 |
3,320 |
3,340 |
3,305 |
3,335 |
+0.45% |
9,300 |
2024/7/17 |
3,310 |
3,320 |
3,300 |
3,320 |
+0.61% |
5,100 |
2024/7/16 |
3,315 |
3,315 |
3,290 |
3,300 |
-0.45% |
5,600 |
2024/7/12 |
3,290 |
3,315 |
3,280 |
3,315 |
+0.76% |
24,200 |
2024/7/11 |
3,265 |
3,290 |
3,255 |
3,290 |
+0.92% |
9,800 |
2024/7/10 |
3,270 |
3,270 |
3,255 |
3,260 |
-0.76% |
8,000 |
2024/7/9 |
3,255 |
3,285 |
3,250 |
3,285 |
+1.23% |
6,400 |
2024/7/8 |
3,260 |
3,265 |
3,245 |
3,245 |
-0.46% |
5,200 |
2024/7/5 |
3,280 |
3,280 |
3,260 |
3,260 |
-0.31% |
1,400 |
2024/7/4 |
3,275 |
3,280 |
3,255 |
3,270 |
+0.00% |
4,200 |
2024/7/3 |
3,260 |
3,275 |
3,260 |
3,270 |
+0.31% |
2,900 |
2024/7/2 |
3,260 |
3,260 |
3,245 |
3,260 |
+0.15% |
3,700 |
2024/7/1 |
3,270 |
3,270 |
3,220 |
3,255 |
+0.31% |
6,900 |
2024/6/28 |
3,255 |
3,270 |
3,215 |
3,245 |
-0.31% |
8,400 |
2024/6/27 |
3,275 |
3,275 |
3,235 |
3,255 |
-0.91% |
7,300 |
2024/6/26 |
3,270 |
3,285 |
3,255 |
3,285 |
+0.46% |
5,700 |
2024/6/25 |
3,250 |
3,270 |
3,230 |
3,270 |
+0.62% |
7,300 |
2024/6/24 |
3,230 |
3,250 |
3,215 |
3,250 |
+0.93% |
4,900 |
2024/6/21 |
3,250 |
3,250 |
3,215 |
3,220 |
-0.92% |
3,900 |
2024/6/20 |
3,245 |
3,250 |
3,220 |
3,250 |
+0.15% |
3,400 |
2024/6/19 |
3,230 |
3,250 |
3,220 |
3,245 |
+0.00% |
5,100 |
2024/6/18 |
3,240 |
3,250 |
3,220 |
3,245 |
+0.46% |
3,300 |
2024/6/17 |
3,260 |
3,260 |
3,220 |
3,230 |
-0.92% |
3,900 |
2024/6/14 |
3,240 |
3,260 |
3,220 |
3,260 |
+1.09% |
7,300 |
2024/6/13 |
3,250 |
3,250 |
3,220 |
3,225 |
-0.77% |
4,500 |
2024/6/12 |
3,250 |
3,265 |
3,250 |
3,250 |
+0.00% |
3,700 |
2024/6/11 |
3,255 |
3,255 |
3,240 |
3,250 |
-0.46% |
2,400 |
2024/6/10 |
3,260 |
3,270 |
3,250 |
3,265 |
-0.15% |
2,900 |
2024/6/7 |
3,255 |
3,270 |
3,245 |
3,270 |
+0.31% |
1,200 |
2024/6/6 |
3,255 |
3,260 |
3,240 |
3,260 |
+0.77% |
1,900 |
2024/6/5 |
3,250 |
3,255 |
3,210 |
3,235 |
-0.46% |
4,600 |
2024/6/4 |
3,265 |
3,265 |
3,240 |
3,250 |
-0.46% |
3,100 |
2024/6/3 |
3,270 |
3,275 |
3,250 |
3,265 |
+0.00% |
2,000 |
2024/5/31 |
3,260 |
3,265 |
3,250 |
3,265 |
+0.15% |
2,600 |
2024/5/30 |
3,225 |
3,260 |
3,225 |
3,260 |
+1.09% |
5,300 |
2024/5/29 |
3,260 |
3,270 |
3,225 |
3,225 |
-1.07% |
4,500 |
2024/5/28 |
3,280 |
3,280 |
3,250 |
3,260 |
-0.15% |
2,800 |
2024/5/27 |
3,285 |
3,285 |
3,260 |
3,265 |
-0.61% |
2,700 |
2024/5/24 |
3,245 |
3,300 |
3,240 |
3,285 |
+1.23% |
7,100 |
2024/5/23 |
3,215 |
3,245 |
3,210 |
3,245 |
+0.78% |
4,500 |
2024/5/22 |
3,255 |
3,255 |
3,215 |
3,220 |
-0.77% |
2,900 |
2024/5/21 |
3,245 |
3,275 |
3,240 |
3,245 |
+0.00% |
2,900 |
2024/5/20 |
3,245 |
3,260 |
3,235 |
3,245 |
+0.31% |
8,700 |
2024/5/17 |
3,260 |
3,260 |
3,215 |
3,235 |
-0.77% |
4,900 |
2024/5/16 |
3,300 |
3,300 |
3,200 |
3,260 |
-0.61% |
9,200 |
2024/5/15 |
3,380 |
3,380 |
3,280 |
3,280 |
-2.96% |
14,100 |
2024/5/14 |
3,290 |
3,390 |
3,290 |
3,380 |
+3.05% |
26,800 |
2024/5/13 |
3,260 |
3,280 |
3,245 |
3,280 |
+0.61% |
9,100 |
2024/5/10 |
3,245 |
3,270 |
3,235 |
3,260 |
+0.46% |
4,300 |
2024/5/9 |
3,265 |
3,265 |
3,230 |
3,245 |
+0.00% |
6,500 |
2024/5/8 |
3,275 |
3,275 |
3,240 |
3,245 |
-0.92% |
9,600 |
2024/5/7 |
3,210 |
3,300 |
3,185 |
3,275 |
+4.13% |
36,500 |
2024/5/2 |
3,160 |
3,160 |
3,120 |
3,145 |
-1.26% |
6,500 |
2024/5/1 |
3,175 |
3,205 |
3,155 |
3,185 |
+1.59% |
20,100 |
2024/4/30 |
3,130 |
3,135 |
3,115 |
3,135 |
+0.00% |
5,000 |
2024/4/26 |
3,145 |
3,145 |
3,115 |
3,135 |
-0.16% |
3,800 |
2024/4/25 |
3,150 |
3,150 |
3,140 |
3,140 |
-0.32% |
4,200 |
2024/4/24 |
3,145 |
3,150 |
3,135 |
3,150 |
+0.16% |
4,500 |
2024/4/23 |
3,135 |
3,145 |
3,125 |
3,145 |
+0.64% |
2,600 |
2024/4/22 |
3,090 |
3,130 |
3,075 |
3,125 |
+1.79% |
8,300 |
2024/4/19 |
3,100 |
3,100 |
3,070 |
3,070 |
-0.97% |
8,000 |
2024/4/18 |
3,090 |
3,120 |
3,090 |
3,100 |
+0.32% |
1,300 |
2024/4/17 |
3,120 |
3,120 |
3,090 |
3,090 |
-0.32% |
5,100 |
2024/4/16 |
3,130 |
3,130 |
3,100 |
3,100 |
-0.96% |
4,300 |
2024/4/15 |
3,130 |
3,135 |
3,115 |
3,130 |
-0.32% |
5,500 |
2024/4/12 |
3,155 |
3,155 |
3,125 |
3,140 |
-0.48% |
8,000 |
2024/4/11 |
3,110 |
3,160 |
3,110 |
3,155 |
+0.96% |
8,100 |
2024/4/10 |
3,120 |
3,130 |
3,115 |
3,125 |
+0.16% |
5,300 |
2024/4/9 |
3,100 |
3,120 |
3,100 |
3,120 |
+0.65% |
6,300 |
2024/4/8 |
3,095 |
3,105 |
3,080 |
3,100 |
+0.16% |
5,500 |
2024/4/5 |
3,075 |
3,100 |
3,075 |
3,095 |
+0.16% |
7,000 |
2024/4/4 |
3,090 |
3,090 |
3,080 |
3,090 |
-0.48% |
6,900 |
2024/4/3 |
3,070 |
3,110 |
3,070 |
3,105 |
+0.98% |
14,100 |
2024/4/2 |
3,090 |
3,095 |
3,075 |
3,075 |
-0.65% |
12,900 |
2024/4/1 |
3,110 |
3,115 |
3,080 |
3,095 |
+0.16% |
7,800 |
2024/3/29 |
3,080 |
3,100 |
3,080 |
3,090 |
+0.32% |
10,700 |
2024/3/28 |
3,160 |
3,160 |
3,070 |
3,080 |
-4.64% |
43,800 |
2024/3/27 |
3,240 |
3,260 |
3,220 |
3,230 |
+0.31% |
67,900 |
2024/3/26 |
3,205 |
3,230 |
3,195 |
3,220 |
+0.00% |
19,400 |
2024/3/25 |
3,210 |
3,245 |
3,185 |
3,220 |
+0.47% |
35,400 |
2024/3/22 |
3,180 |
3,205 |
3,155 |
3,205 |
+0.79% |
27,100 |
2024/3/21 |
3,170 |
3,195 |
3,160 |
3,180 |
+1.60% |
44,800 |
2024/3/19 |
3,135 |
3,145 |
3,120 |
3,130 |
+0.16% |
25,500 |
2024/3/18 |
3,160 |
3,160 |
3,125 |
3,125 |
-0.32% |
29,600 |
2024/3/15 |
3,100 |
3,140 |
3,100 |
3,135 |
+1.13% |
21,600 |
2024/3/14 |
3,090 |
3,100 |
3,085 |
3,100 |
+0.32% |
12,900 |
2024/3/13 |
3,090 |
3,095 |
3,070 |
3,090 |
-0.16% |
12,200 |
2024/3/12 |
3,070 |
3,095 |
3,065 |
3,095 |
+0.81% |
12,800 |
2024/3/11 |
3,100 |
3,105 |
3,060 |
3,070 |
-1.60% |
33,500 |
2024/3/8 |
3,105 |
3,120 |
3,105 |
3,120 |
+0.16% |
17,200 |
2024/3/7 |
3,130 |
3,135 |
3,110 |
3,115 |
-0.32% |
20,400 |
2024/3/6 |
3,120 |
3,135 |
3,115 |
3,125 |
-0.16% |
10,700 |
2024/3/5 |
3,130 |
3,135 |
3,115 |
3,130 |
+0.00% |
10,500 |
2024/3/4 |
3,165 |
3,165 |
3,120 |
3,130 |
-0.79% |
17,800 |
2024/3/1 |
3,170 |
3,175 |
3,150 |
3,155 |
-0.32% |
7,700 |
2024/2/29 |
3,155 |
3,170 |
3,140 |
3,165 |
+0.32% |
10,900 |
2024/2/28 |
3,140 |
3,170 |
3,140 |
3,155 |
+0.48% |
8,900 |
2024/2/27 |
3,170 |
3,170 |
3,130 |
3,140 |
-0.48% |
12,800 |
2024/2/26 |
3,200 |
3,205 |
3,145 |
3,155 |
+0.16% |
16,900 |
2024/2/22 |
3,145 |
3,150 |
3,140 |
3,150 |
+0.00% |
5,000 |
2024/2/21 |
3,130 |
3,150 |
3,130 |
3,150 |
+0.48% |
6,100 |
2024/2/20 |
3,130 |
3,145 |
3,125 |
3,135 |
+0.16% |
4,600 |
2024/2/19 |
3,120 |
3,130 |
3,115 |
3,130 |
+0.00% |
3,400 |
2024/2/16 |
3,110 |
3,130 |
3,105 |
3,130 |
+0.97% |
4,100 |
2024/2/15 |
3,110 |
3,125 |
3,100 |
3,100 |
-0.48% |
8,800 |
2024/2/14 |
3,135 |
3,140 |
3,110 |
3,115 |
-0.64% |
10,400 |
2024/2/13 |
3,120 |
3,140 |
3,120 |
3,135 |
+0.48% |
7,000 |
2024/2/9 |
3,125 |
3,130 |
3,115 |
3,120 |
-0.48% |
7,000 |
2024/2/8 |
3,130 |
3,145 |
3,115 |
3,135 |
+0.16% |
7,700 |
2024/2/7 |
3,140 |
3,140 |
3,120 |
3,130 |
-0.32% |
8,800 |
2024/2/6 |
3,140 |
3,145 |
3,135 |
3,140 |
+0.00% |
3,000 |
2024/2/5 |
3,140 |
3,145 |
3,130 |
3,140 |
-0.16% |
6,500 |
2024/2/2 |
3,130 |
3,155 |
3,130 |
3,145 |
+0.16% |
4,400 |
2024/2/1 |
3,190 |
3,190 |
3,130 |
3,140 |
+0.16% |
15,700 |
2024/1/31 |
3,140 |
3,145 |
3,135 |
3,135 |
-0.16% |
4,900 |
2024/1/30 |
3,150 |
3,150 |
3,140 |
3,140 |
-0.16% |
5,300 |
2024/1/29 |
3,125 |
3,145 |
3,125 |
3,145 |
+0.80% |
2,300 |
|