日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,700 |
3,725 |
3,675 |
3,675 |
-1.47% |
11,500 |
2024/7/25 |
3,715 |
3,805 |
3,715 |
3,730 |
-1.84% |
15,100 |
2024/7/24 |
3,805 |
3,845 |
3,795 |
3,800 |
-0.78% |
15,300 |
2024/7/23 |
3,795 |
3,850 |
3,795 |
3,830 |
+1.06% |
6,900 |
2024/7/22 |
3,850 |
3,865 |
3,790 |
3,790 |
-2.32% |
9,900 |
2024/7/19 |
3,855 |
3,925 |
3,825 |
3,880 |
-0.26% |
15,900 |
2024/7/18 |
3,930 |
3,960 |
3,860 |
3,890 |
-1.27% |
9,200 |
2024/7/17 |
3,970 |
4,000 |
3,930 |
3,940 |
-0.76% |
7,300 |
2024/7/16 |
3,930 |
4,010 |
3,930 |
3,970 |
+1.02% |
8,200 |
2024/7/12 |
3,955 |
4,045 |
3,915 |
3,930 |
-1.38% |
13,300 |
2024/7/11 |
3,985 |
4,040 |
3,970 |
3,985 |
+0.25% |
10,300 |
2024/7/10 |
4,025 |
4,050 |
3,945 |
3,975 |
-1.12% |
15,900 |
2024/7/9 |
4,030 |
4,045 |
3,905 |
4,020 |
+0.00% |
20,200 |
2024/7/8 |
3,915 |
4,025 |
3,915 |
4,020 |
+2.94% |
17,400 |
2024/7/5 |
3,945 |
3,945 |
3,865 |
3,905 |
-1.26% |
13,700 |
2024/7/4 |
3,870 |
3,995 |
3,860 |
3,955 |
+2.20% |
22,600 |
2024/7/3 |
3,850 |
3,900 |
3,850 |
3,870 |
+0.52% |
7,200 |
2024/7/2 |
3,825 |
3,895 |
3,825 |
3,850 |
+0.65% |
11,300 |
2024/7/1 |
3,890 |
3,920 |
3,825 |
3,825 |
-1.54% |
9,200 |
2024/6/28 |
3,905 |
3,980 |
3,820 |
3,885 |
-0.51% |
38,200 |
2024/6/27 |
4,010 |
4,010 |
3,855 |
3,905 |
-2.13% |
18,300 |
2024/6/26 |
3,975 |
4,015 |
3,930 |
3,990 |
+1.53% |
18,100 |
2024/6/25 |
3,870 |
3,980 |
3,870 |
3,930 |
+1.55% |
17,700 |
2024/6/24 |
3,895 |
3,980 |
3,810 |
3,870 |
-0.39% |
22,600 |
2024/6/21 |
3,830 |
3,965 |
3,830 |
3,885 |
+1.44% |
28,700 |
2024/6/20 |
3,855 |
3,855 |
3,770 |
3,830 |
+1.06% |
22,700 |
2024/6/19 |
3,620 |
3,815 |
3,620 |
3,790 |
+5.28% |
38,900 |
2024/6/18 |
3,610 |
3,610 |
3,545 |
3,600 |
+1.27% |
10,200 |
2024/6/17 |
3,570 |
3,590 |
3,520 |
3,555 |
-0.70% |
15,600 |
2024/6/14 |
3,485 |
3,590 |
3,485 |
3,580 |
+2.43% |
16,700 |
2024/6/13 |
3,525 |
3,575 |
3,490 |
3,495 |
-2.24% |
13,500 |
2024/6/12 |
3,570 |
3,620 |
3,570 |
3,575 |
-0.42% |
6,200 |
2024/6/11 |
3,685 |
3,690 |
3,590 |
3,590 |
-1.91% |
10,500 |
2024/6/10 |
3,580 |
3,660 |
3,580 |
3,660 |
+2.81% |
8,200 |
2024/6/7 |
3,555 |
3,575 |
3,535 |
3,560 |
+0.14% |
5,200 |
2024/6/6 |
3,620 |
3,620 |
3,550 |
3,555 |
-1.39% |
7,900 |
2024/6/5 |
3,615 |
3,615 |
3,570 |
3,605 |
-1.64% |
10,400 |
2024/6/4 |
3,685 |
3,690 |
3,640 |
3,665 |
-0.81% |
11,200 |
2024/6/3 |
3,630 |
3,695 |
3,610 |
3,695 |
+3.50% |
17,000 |
2024/5/31 |
3,525 |
3,585 |
3,495 |
3,570 |
+1.28% |
16,600 |
2024/5/30 |
3,470 |
3,535 |
3,445 |
3,525 |
+0.71% |
11,800 |
2024/5/29 |
3,540 |
3,570 |
3,500 |
3,500 |
-0.28% |
9,800 |
2024/5/28 |
3,480 |
3,535 |
3,480 |
3,510 |
+0.00% |
7,000 |
2024/5/27 |
3,530 |
3,540 |
3,445 |
3,510 |
+2.63% |
29,800 |
2024/5/24 |
3,375 |
3,465 |
3,370 |
3,420 |
+0.74% |
11,600 |
2024/5/23 |
3,420 |
3,425 |
3,345 |
3,395 |
-0.59% |
16,300 |
2024/5/22 |
3,495 |
3,495 |
3,400 |
3,415 |
-1.73% |
19,600 |
2024/5/21 |
3,520 |
3,525 |
3,460 |
3,475 |
-0.71% |
7,600 |
2024/5/20 |
3,530 |
3,550 |
3,475 |
3,500 |
+0.86% |
17,700 |
2024/5/17 |
3,370 |
3,530 |
3,325 |
3,470 |
+2.97% |
34,200 |
2024/5/16 |
3,400 |
3,400 |
3,270 |
3,370 |
+6.65% |
41,400 |
2024/5/15 |
3,160 |
3,210 |
3,150 |
3,160 |
+0.32% |
11,100 |
2024/5/14 |
3,115 |
3,170 |
3,105 |
3,150 |
+2.61% |
10,700 |
2024/5/13 |
3,130 |
3,130 |
3,065 |
3,070 |
-1.29% |
25,000 |
2024/5/10 |
3,200 |
3,200 |
3,065 |
3,110 |
-0.96% |
30,300 |
2024/5/9 |
3,150 |
3,170 |
3,125 |
3,140 |
+0.32% |
5,200 |
2024/5/8 |
3,150 |
3,170 |
3,130 |
3,130 |
-0.63% |
6,400 |
2024/5/7 |
3,145 |
3,175 |
3,120 |
3,150 |
+0.32% |
6,400 |
2024/5/2 |
3,175 |
3,225 |
3,065 |
3,140 |
-2.64% |
24,000 |
2024/5/1 |
3,180 |
3,235 |
3,160 |
3,225 |
-1.83% |
33,200 |
2024/4/30 |
3,200 |
3,285 |
3,175 |
3,285 |
+3.46% |
6,900 |
2024/4/26 |
3,175 |
3,185 |
3,120 |
3,175 |
-0.63% |
15,100 |
2024/4/25 |
3,250 |
3,285 |
3,145 |
3,195 |
-2.14% |
12,100 |
2024/4/24 |
3,315 |
3,315 |
3,235 |
3,265 |
+0.62% |
5,400 |
2024/4/23 |
3,290 |
3,290 |
3,220 |
3,245 |
-0.15% |
7,100 |
2024/4/22 |
3,240 |
3,280 |
3,230 |
3,250 |
+1.40% |
6,600 |
2024/4/19 |
3,270 |
3,275 |
3,190 |
3,205 |
-2.88% |
7,300 |
2024/4/18 |
3,210 |
3,300 |
3,210 |
3,300 |
+1.85% |
3,800 |
2024/4/17 |
3,315 |
3,320 |
3,225 |
3,240 |
-1.67% |
12,200 |
2024/4/16 |
3,425 |
3,425 |
3,275 |
3,295 |
-3.80% |
8,900 |
2024/4/15 |
3,400 |
3,445 |
3,370 |
3,425 |
+0.74% |
5,800 |
2024/4/12 |
3,435 |
3,435 |
3,385 |
3,400 |
-1.02% |
8,700 |
2024/4/11 |
3,340 |
3,435 |
3,340 |
3,435 |
+1.63% |
5,500 |
2024/4/10 |
3,370 |
3,400 |
3,335 |
3,380 |
+0.30% |
7,300 |
2024/4/9 |
3,340 |
3,370 |
3,325 |
3,370 |
+1.51% |
4,500 |
2024/4/8 |
3,275 |
3,325 |
3,275 |
3,320 |
+1.53% |
5,200 |
2024/4/5 |
3,275 |
3,320 |
3,240 |
3,270 |
-2.24% |
8,800 |
2024/4/4 |
3,335 |
3,375 |
3,305 |
3,345 |
+0.90% |
8,500 |
2024/4/3 |
3,315 |
3,350 |
3,280 |
3,315 |
-0.75% |
5,200 |
2024/4/2 |
3,395 |
3,420 |
3,325 |
3,340 |
-1.62% |
11,700 |
2024/4/1 |
3,485 |
3,485 |
3,390 |
3,395 |
-2.02% |
12,400 |
2024/3/29 |
3,425 |
3,505 |
3,425 |
3,465 |
+1.32% |
10,200 |
2024/3/28 |
3,455 |
3,505 |
3,395 |
3,420 |
-3.12% |
14,500 |
2024/3/27 |
3,530 |
3,580 |
3,515 |
3,530 |
-1.12% |
23,000 |
2024/3/26 |
3,450 |
3,580 |
3,450 |
3,570 |
+3.48% |
34,400 |
2024/3/25 |
3,495 |
3,495 |
3,450 |
3,450 |
+0.44% |
17,700 |
2024/3/22 |
3,425 |
3,440 |
3,385 |
3,435 |
+1.18% |
9,200 |
2024/3/21 |
3,370 |
3,440 |
3,355 |
3,395 |
+1.65% |
7,000 |
2024/3/19 |
3,295 |
3,340 |
3,280 |
3,340 |
+1.37% |
4,600 |
2024/3/18 |
3,290 |
3,305 |
3,270 |
3,295 |
+0.92% |
6,600 |
2024/3/15 |
3,305 |
3,330 |
3,240 |
3,265 |
-2.25% |
21,600 |
2024/3/14 |
3,320 |
3,340 |
3,295 |
3,340 |
+1.67% |
10,200 |
2024/3/13 |
3,325 |
3,355 |
3,260 |
3,285 |
-1.05% |
12,200 |
2024/3/12 |
3,305 |
3,320 |
3,265 |
3,320 |
+0.91% |
13,200 |
2024/3/11 |
3,385 |
3,385 |
3,225 |
3,290 |
-3.38% |
12,500 |
2024/3/8 |
3,260 |
3,405 |
3,260 |
3,405 |
+3.34% |
19,300 |
2024/3/7 |
3,360 |
3,375 |
3,295 |
3,295 |
+0.00% |
15,300 |
2024/3/6 |
3,270 |
3,335 |
3,270 |
3,295 |
+0.30% |
18,900 |
2024/3/5 |
3,225 |
3,290 |
3,195 |
3,285 |
+1.70% |
12,100 |
2024/3/4 |
3,250 |
3,250 |
3,190 |
3,230 |
+0.00% |
11,100 |
2024/3/1 |
3,160 |
3,230 |
3,160 |
3,230 |
+2.22% |
15,000 |
2024/2/29 |
3,165 |
3,195 |
3,155 |
3,160 |
-0.63% |
4,800 |
2024/2/28 |
3,170 |
3,195 |
3,155 |
3,180 |
+0.95% |
6,000 |
2024/2/27 |
3,185 |
3,200 |
3,150 |
3,150 |
-0.16% |
6,300 |
2024/2/26 |
3,160 |
3,170 |
3,150 |
3,155 |
+0.00% |
3,400 |
2024/2/22 |
3,140 |
3,160 |
3,140 |
3,155 |
+0.80% |
3,400 |
2024/2/21 |
3,155 |
3,155 |
3,055 |
3,130 |
-0.79% |
13,900 |
2024/2/20 |
3,190 |
3,190 |
3,155 |
3,155 |
-0.79% |
6,400 |
2024/2/19 |
3,120 |
3,180 |
3,120 |
3,180 |
+1.60% |
7,300 |
2024/2/16 |
3,090 |
3,155 |
3,085 |
3,130 |
+1.95% |
11,600 |
2024/2/15 |
3,135 |
3,135 |
3,070 |
3,070 |
-2.54% |
14,300 |
2024/2/14 |
3,230 |
3,230 |
3,130 |
3,150 |
-2.78% |
19,800 |
2024/2/13 |
3,210 |
3,245 |
3,200 |
3,240 |
+1.89% |
13,600 |
2024/2/9 |
3,230 |
3,265 |
3,180 |
3,180 |
-3.05% |
10,600 |
2024/2/8 |
3,260 |
3,325 |
3,165 |
3,280 |
-3.53% |
50,000 |
2024/2/7 |
3,325 |
3,400 |
3,325 |
3,400 |
+3.03% |
25,200 |
2024/2/6 |
3,320 |
3,330 |
3,290 |
3,300 |
-0.90% |
11,100 |
2024/2/5 |
3,315 |
3,360 |
3,315 |
3,330 |
-0.30% |
5,500 |
2024/2/2 |
3,365 |
3,390 |
3,330 |
3,340 |
-0.74% |
8,800 |
2024/2/1 |
3,385 |
3,395 |
3,345 |
3,365 |
-0.59% |
14,200 |
2024/1/31 |
3,330 |
3,385 |
3,315 |
3,385 |
+1.35% |
12,500 |
2024/1/30 |
3,395 |
3,400 |
3,340 |
3,340 |
-1.62% |
15,500 |
2024/1/29 |
3,375 |
3,415 |
3,375 |
3,395 |
+1.34% |
15,700 |
|