日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,275 |
3,325 |
3,265 |
3,300 |
+1.69% |
44,000 |
2024/7/25 |
3,225 |
3,270 |
3,215 |
3,245 |
-0.31% |
56,400 |
2024/7/24 |
3,265 |
3,290 |
3,240 |
3,255 |
-1.06% |
30,000 |
2024/7/23 |
3,275 |
3,305 |
3,265 |
3,290 |
+0.92% |
33,700 |
2024/7/22 |
3,285 |
3,315 |
3,260 |
3,260 |
-1.51% |
33,800 |
2024/7/19 |
3,310 |
3,335 |
3,280 |
3,310 |
-1.05% |
39,800 |
2024/7/18 |
3,380 |
3,400 |
3,345 |
3,345 |
-1.91% |
58,800 |
2024/7/17 |
3,380 |
3,415 |
3,380 |
3,410 |
+0.74% |
44,700 |
2024/7/16 |
3,305 |
3,395 |
3,305 |
3,385 |
+3.20% |
84,200 |
2024/7/12 |
3,280 |
3,325 |
3,270 |
3,280 |
+0.00% |
71,000 |
2024/7/11 |
3,235 |
3,285 |
3,225 |
3,280 |
+2.18% |
73,300 |
2024/7/10 |
3,160 |
3,210 |
3,145 |
3,210 |
+1.10% |
60,800 |
2024/7/9 |
3,150 |
3,195 |
3,150 |
3,175 |
+1.44% |
49,200 |
2024/7/8 |
3,185 |
3,185 |
3,130 |
3,130 |
-1.73% |
41,400 |
2024/7/5 |
3,215 |
3,230 |
3,185 |
3,185 |
-1.55% |
25,500 |
2024/7/4 |
3,240 |
3,240 |
3,180 |
3,235 |
+0.78% |
40,900 |
2024/7/3 |
3,165 |
3,230 |
3,165 |
3,210 |
+1.74% |
55,100 |
2024/7/2 |
3,190 |
3,190 |
3,125 |
3,155 |
-1.25% |
64,700 |
2024/7/1 |
3,250 |
3,250 |
3,195 |
3,195 |
-0.78% |
31,300 |
2024/6/28 |
3,225 |
3,235 |
3,195 |
3,220 |
+0.16% |
32,500 |
2024/6/27 |
3,185 |
3,215 |
3,175 |
3,215 |
+0.94% |
37,100 |
2024/6/26 |
3,190 |
3,200 |
3,160 |
3,185 |
+0.95% |
33,300 |
2024/6/25 |
3,135 |
3,190 |
3,135 |
3,155 |
+0.80% |
44,000 |
2024/6/24 |
3,135 |
3,155 |
3,115 |
3,130 |
-0.16% |
49,300 |
2024/6/21 |
3,175 |
3,180 |
3,125 |
3,135 |
-0.79% |
72,700 |
2024/6/20 |
3,180 |
3,190 |
3,115 |
3,160 |
-0.32% |
45,800 |
2024/6/19 |
3,120 |
3,180 |
3,120 |
3,170 |
+1.60% |
31,000 |
2024/6/18 |
3,110 |
3,145 |
3,110 |
3,120 |
+0.97% |
13,300 |
2024/6/17 |
3,105 |
3,115 |
3,055 |
3,090 |
-1.75% |
42,700 |
2024/6/14 |
3,065 |
3,165 |
3,060 |
3,145 |
+1.78% |
62,400 |
2024/6/13 |
3,180 |
3,180 |
3,090 |
3,090 |
-2.06% |
36,400 |
2024/6/12 |
3,125 |
3,180 |
3,125 |
3,155 |
-0.79% |
31,900 |
2024/6/11 |
3,235 |
3,235 |
3,180 |
3,180 |
-1.40% |
33,700 |
2024/6/10 |
3,130 |
3,245 |
3,120 |
3,225 |
+3.53% |
61,300 |
2024/6/7 |
3,130 |
3,130 |
3,100 |
3,115 |
-0.48% |
20,300 |
2024/6/6 |
3,150 |
3,150 |
3,115 |
3,130 |
-0.16% |
30,100 |
2024/6/5 |
3,215 |
3,215 |
3,135 |
3,135 |
-2.64% |
32,900 |
2024/6/4 |
3,275 |
3,280 |
3,205 |
3,220 |
-2.42% |
53,000 |
2024/6/3 |
3,300 |
3,310 |
3,265 |
3,300 |
+0.61% |
38,000 |
2024/5/31 |
3,230 |
3,280 |
3,215 |
3,280 |
+2.02% |
80,400 |
2024/5/30 |
3,185 |
3,235 |
3,145 |
3,215 |
+0.31% |
67,900 |
2024/5/29 |
3,240 |
3,265 |
3,200 |
3,205 |
-0.16% |
53,900 |
2024/5/28 |
3,200 |
3,215 |
3,175 |
3,210 |
+0.78% |
47,300 |
2024/5/27 |
3,195 |
3,195 |
3,150 |
3,185 |
+0.79% |
37,800 |
2024/5/24 |
3,115 |
3,175 |
3,115 |
3,160 |
+0.48% |
34,500 |
2024/5/23 |
3,155 |
3,170 |
3,110 |
3,145 |
-0.63% |
34,900 |
2024/5/22 |
3,150 |
3,190 |
3,150 |
3,165 |
+0.48% |
42,300 |
2024/5/21 |
3,170 |
3,205 |
3,150 |
3,150 |
-0.16% |
55,100 |
2024/5/20 |
3,120 |
3,165 |
3,110 |
3,155 |
+1.61% |
41,600 |
2024/5/17 |
3,060 |
3,115 |
3,060 |
3,105 |
+0.81% |
25,000 |
2024/5/16 |
3,095 |
3,095 |
3,060 |
3,080 |
-0.16% |
37,400 |
2024/5/15 |
3,100 |
3,100 |
3,060 |
3,085 |
+0.16% |
31,100 |
2024/5/14 |
3,095 |
3,095 |
3,040 |
3,080 |
-0.48% |
52,300 |
2024/5/13 |
3,110 |
3,110 |
3,065 |
3,095 |
-0.48% |
45,500 |
2024/5/10 |
3,115 |
3,150 |
3,100 |
3,110 |
+0.00% |
42,100 |
2024/5/9 |
3,125 |
3,125 |
3,075 |
3,110 |
+0.16% |
53,400 |
2024/5/8 |
3,105 |
3,125 |
3,080 |
3,105 |
-0.96% |
66,200 |
2024/5/7 |
3,160 |
3,185 |
3,120 |
3,135 |
-0.79% |
59,100 |
2024/5/2 |
3,180 |
3,190 |
3,155 |
3,160 |
-0.16% |
43,700 |
2024/5/1 |
3,150 |
3,200 |
3,105 |
3,165 |
-0.78% |
94,700 |
2024/4/30 |
3,275 |
3,285 |
3,170 |
3,190 |
+1.11% |
168,700 |
2024/4/26 |
3,180 |
3,190 |
3,120 |
3,155 |
-0.63% |
120,500 |
2024/4/25 |
3,155 |
3,175 |
3,135 |
3,175 |
+0.79% |
56,700 |
2024/4/24 |
3,140 |
3,160 |
3,115 |
3,150 |
+0.48% |
59,100 |
2024/4/23 |
3,210 |
3,210 |
3,115 |
3,135 |
-0.79% |
62,200 |
2024/4/22 |
3,145 |
3,180 |
3,125 |
3,160 |
+2.10% |
61,000 |
2024/4/19 |
3,140 |
3,160 |
3,040 |
3,095 |
-2.21% |
122,200 |
2024/4/18 |
3,145 |
3,190 |
3,115 |
3,165 |
-0.63% |
78,100 |
2024/4/17 |
3,315 |
3,315 |
3,185 |
3,185 |
-4.35% |
100,500 |
2024/4/16 |
3,415 |
3,450 |
3,330 |
3,330 |
-3.34% |
166,400 |
2024/4/15 |
3,290 |
3,460 |
3,270 |
3,445 |
+4.87% |
198,900 |
2024/4/12 |
3,260 |
3,310 |
3,260 |
3,285 |
+1.23% |
113,100 |
2024/4/11 |
3,165 |
3,250 |
3,130 |
3,245 |
+1.72% |
145,800 |
2024/4/10 |
3,175 |
3,220 |
3,150 |
3,190 |
+0.47% |
87,000 |
2024/4/9 |
3,155 |
3,175 |
3,145 |
3,175 |
+0.63% |
70,000 |
2024/4/8 |
3,135 |
3,170 |
3,100 |
3,155 |
+2.10% |
80,100 |
2024/4/5 |
3,165 |
3,175 |
3,050 |
3,090 |
-4.33% |
112,300 |
2024/4/4 |
3,210 |
3,230 |
3,205 |
3,230 |
+1.25% |
85,500 |
2024/4/3 |
3,150 |
3,210 |
3,140 |
3,190 |
+0.79% |
109,200 |
2024/4/2 |
3,135 |
3,180 |
3,130 |
3,165 |
+1.44% |
129,000 |
2024/4/1 |
3,075 |
3,135 |
3,075 |
3,120 |
+1.79% |
154,200 |
2024/3/29 |
2,999 |
3,080 |
2,998 |
3,065 |
+2.23% |
99,900 |
2024/3/28 |
3,050 |
3,065 |
2,972 |
2,998 |
-3.13% |
87,800 |
2024/3/27 |
3,105 |
3,115 |
3,070 |
3,095 |
+0.16% |
102,500 |
2024/3/26 |
3,075 |
3,090 |
3,050 |
3,090 |
+0.82% |
69,500 |
2024/3/25 |
3,120 |
3,145 |
3,060 |
3,065 |
-2.70% |
91,700 |
2024/3/22 |
3,140 |
3,160 |
3,070 |
3,150 |
+1.45% |
120,200 |
2024/3/21 |
3,105 |
3,135 |
3,095 |
3,105 |
+0.16% |
54,900 |
2024/3/19 |
3,060 |
3,100 |
3,045 |
3,100 |
+1.81% |
46,700 |
2024/3/18 |
3,060 |
3,060 |
3,030 |
3,045 |
+0.16% |
40,400 |
2024/3/15 |
3,010 |
3,065 |
3,010 |
3,040 |
-0.49% |
63,500 |
2024/3/14 |
2,987 |
3,065 |
2,974 |
3,055 |
+2.86% |
93,500 |
2024/3/13 |
3,020 |
3,020 |
2,951 |
2,970 |
-1.16% |
52,800 |
2024/3/12 |
2,970 |
3,005 |
2,941 |
3,005 |
+1.14% |
67,800 |
2024/3/11 |
2,975 |
3,010 |
2,935 |
2,971 |
-0.97% |
61,600 |
2024/3/8 |
2,934 |
3,025 |
2,934 |
3,000 |
+1.45% |
90,200 |
2024/3/7 |
2,951 |
2,981 |
2,942 |
2,957 |
+1.02% |
87,300 |
2024/3/6 |
2,900 |
2,937 |
2,888 |
2,927 |
+0.93% |
85,700 |
2024/3/5 |
2,880 |
2,915 |
2,871 |
2,900 |
+0.69% |
54,200 |
2024/3/4 |
2,920 |
2,923 |
2,878 |
2,880 |
-0.86% |
70,200 |
2024/3/1 |
2,908 |
2,923 |
2,892 |
2,905 |
-0.51% |
45,600 |
2024/2/29 |
2,920 |
2,937 |
2,904 |
2,920 |
-0.17% |
63,200 |
2024/2/28 |
2,900 |
2,955 |
2,890 |
2,925 |
+0.65% |
57,000 |
2024/2/27 |
2,930 |
2,950 |
2,903 |
2,906 |
-1.02% |
76,000 |
2024/2/26 |
3,010 |
3,025 |
2,934 |
2,936 |
-2.62% |
100,300 |
2024/2/22 |
3,000 |
3,025 |
2,988 |
3,015 |
+0.90% |
93,800 |
2024/2/21 |
2,960 |
3,010 |
2,960 |
2,988 |
+1.05% |
116,900 |
2024/2/20 |
2,965 |
2,967 |
2,916 |
2,957 |
+0.14% |
88,900 |
2024/2/19 |
2,905 |
2,953 |
2,891 |
2,953 |
+2.07% |
63,700 |
2024/2/16 |
2,875 |
2,927 |
2,875 |
2,893 |
+0.84% |
82,300 |
2024/2/15 |
2,899 |
2,899 |
2,843 |
2,869 |
-0.35% |
48,700 |
2024/2/14 |
2,900 |
2,900 |
2,840 |
2,879 |
-0.93% |
63,500 |
2024/2/13 |
2,816 |
2,919 |
2,800 |
2,906 |
+3.79% |
129,200 |
2024/2/9 |
2,860 |
2,870 |
2,800 |
2,800 |
-3.28% |
93,000 |
2024/2/8 |
2,893 |
2,898 |
2,841 |
2,895 |
+0.52% |
131,600 |
2024/2/7 |
2,850 |
2,887 |
2,842 |
2,880 |
+2.16% |
119,000 |
2024/2/6 |
2,798 |
2,837 |
2,782 |
2,819 |
+0.71% |
71,500 |
2024/2/5 |
2,787 |
2,818 |
2,781 |
2,799 |
+1.78% |
80,900 |
2024/2/2 |
2,794 |
2,807 |
2,735 |
2,750 |
-1.57% |
60,600 |
2024/2/1 |
2,746 |
2,825 |
2,739 |
2,794 |
+0.25% |
92,800 |
2024/1/31 |
2,717 |
2,787 |
2,715 |
2,787 |
+2.61% |
81,800 |
2024/1/30 |
2,697 |
2,719 |
2,694 |
2,716 |
+0.78% |
47,500 |
2024/1/29 |
2,681 |
2,695 |
2,677 |
2,695 |
+1.20% |
35,800 |
|