日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,110 |
3,110 |
3,015 |
3,040 |
-7.60% |
67,700 |
2024/7/25 |
3,255 |
3,335 |
3,245 |
3,290 |
+0.61% |
21,700 |
2024/7/24 |
3,355 |
3,355 |
3,270 |
3,270 |
-2.24% |
9,600 |
2024/7/23 |
3,315 |
3,360 |
3,315 |
3,345 |
+1.06% |
4,400 |
2024/7/22 |
3,390 |
3,390 |
3,310 |
3,310 |
-2.36% |
12,200 |
2024/7/19 |
3,385 |
3,400 |
3,360 |
3,390 |
+0.89% |
9,200 |
2024/7/18 |
3,375 |
3,400 |
3,360 |
3,360 |
-1.32% |
5,700 |
2024/7/17 |
3,390 |
3,410 |
3,370 |
3,405 |
+1.04% |
14,900 |
2024/7/16 |
3,360 |
3,380 |
3,310 |
3,370 |
+2.43% |
13,700 |
2024/7/12 |
3,300 |
3,370 |
3,290 |
3,290 |
-1.35% |
10,400 |
2024/7/11 |
3,335 |
3,380 |
3,330 |
3,335 |
+0.76% |
32,500 |
2024/7/10 |
3,270 |
3,330 |
3,255 |
3,310 |
+1.22% |
20,800 |
2024/7/9 |
3,265 |
3,280 |
3,225 |
3,270 |
+1.08% |
12,400 |
2024/7/8 |
3,295 |
3,295 |
3,235 |
3,235 |
-0.46% |
9,100 |
2024/7/5 |
3,285 |
3,285 |
3,230 |
3,250 |
-0.91% |
11,500 |
2024/7/4 |
3,255 |
3,280 |
3,235 |
3,280 |
+1.23% |
11,000 |
2024/7/3 |
3,280 |
3,280 |
3,230 |
3,240 |
-0.61% |
10,600 |
2024/7/2 |
3,255 |
3,280 |
3,250 |
3,260 |
+0.15% |
10,400 |
2024/7/1 |
3,285 |
3,290 |
3,235 |
3,255 |
-0.76% |
16,700 |
2024/6/28 |
3,325 |
3,325 |
3,275 |
3,280 |
-0.30% |
6,100 |
2024/6/27 |
3,320 |
3,325 |
3,250 |
3,290 |
-0.90% |
17,500 |
2024/6/26 |
3,330 |
3,330 |
3,295 |
3,320 |
+0.76% |
9,500 |
2024/6/25 |
3,240 |
3,315 |
3,240 |
3,295 |
+1.23% |
15,900 |
2024/6/24 |
3,270 |
3,270 |
3,220 |
3,255 |
-0.31% |
15,300 |
2024/6/21 |
3,190 |
3,280 |
3,190 |
3,265 |
+1.71% |
24,400 |
2024/6/20 |
3,190 |
3,240 |
3,180 |
3,210 |
-0.77% |
14,300 |
2024/6/19 |
3,190 |
3,250 |
3,190 |
3,235 |
+1.57% |
12,900 |
2024/6/18 |
3,215 |
3,215 |
3,185 |
3,185 |
+0.63% |
13,800 |
2024/6/17 |
3,170 |
3,175 |
3,130 |
3,165 |
-0.16% |
9,600 |
2024/6/14 |
3,140 |
3,235 |
3,140 |
3,170 |
+0.63% |
20,200 |
2024/6/13 |
3,200 |
3,210 |
3,150 |
3,150 |
-2.02% |
8,000 |
2024/6/12 |
3,210 |
3,230 |
3,175 |
3,215 |
+0.94% |
9,900 |
2024/6/11 |
3,215 |
3,225 |
3,180 |
3,185 |
-0.78% |
10,000 |
2024/6/10 |
3,145 |
3,215 |
3,145 |
3,210 |
+1.26% |
15,700 |
2024/6/7 |
3,190 |
3,210 |
3,150 |
3,170 |
-0.94% |
11,500 |
2024/6/6 |
3,195 |
3,230 |
3,195 |
3,200 |
+0.31% |
9,300 |
2024/6/5 |
3,255 |
3,255 |
3,190 |
3,190 |
-2.00% |
7,500 |
2024/6/4 |
3,250 |
3,295 |
3,250 |
3,255 |
+0.15% |
8,700 |
2024/6/3 |
3,260 |
3,275 |
3,250 |
3,250 |
+0.00% |
12,300 |
2024/5/31 |
3,210 |
3,265 |
3,205 |
3,250 |
+1.88% |
14,200 |
2024/5/30 |
3,200 |
3,205 |
3,180 |
3,190 |
-0.31% |
13,900 |
2024/5/29 |
3,210 |
3,240 |
3,195 |
3,200 |
-0.78% |
10,700 |
2024/5/28 |
3,235 |
3,250 |
3,220 |
3,225 |
-1.23% |
9,500 |
2024/5/27 |
3,220 |
3,265 |
3,215 |
3,265 |
+0.93% |
8,300 |
2024/5/24 |
3,175 |
3,270 |
3,175 |
3,235 |
+0.62% |
11,300 |
2024/5/23 |
3,240 |
3,245 |
3,205 |
3,215 |
-1.23% |
8,100 |
2024/5/22 |
3,270 |
3,270 |
3,235 |
3,255 |
-0.31% |
7,700 |
2024/5/21 |
3,280 |
3,285 |
3,245 |
3,265 |
-0.15% |
12,200 |
2024/5/20 |
3,270 |
3,330 |
3,235 |
3,270 |
+0.31% |
34,300 |
2024/5/17 |
3,195 |
3,260 |
3,160 |
3,260 |
+2.52% |
15,100 |
2024/5/16 |
3,225 |
3,225 |
3,150 |
3,180 |
-1.40% |
17,900 |
2024/5/15 |
3,225 |
3,230 |
3,190 |
3,225 |
+1.26% |
15,700 |
2024/5/14 |
3,140 |
3,185 |
3,140 |
3,185 |
+1.43% |
10,200 |
2024/5/13 |
3,180 |
3,180 |
3,140 |
3,140 |
-1.10% |
13,400 |
2024/5/10 |
3,175 |
3,195 |
3,165 |
3,175 |
+0.32% |
11,700 |
2024/5/9 |
3,170 |
3,170 |
3,125 |
3,165 |
+0.48% |
13,900 |
2024/5/8 |
3,190 |
3,215 |
3,145 |
3,150 |
-0.63% |
16,600 |
2024/5/7 |
3,240 |
3,250 |
3,165 |
3,170 |
-1.09% |
12,800 |
2024/5/2 |
3,190 |
3,245 |
3,190 |
3,205 |
+0.47% |
6,500 |
2024/5/1 |
3,210 |
3,300 |
3,180 |
3,190 |
+0.00% |
29,400 |
2024/4/30 |
3,125 |
3,190 |
3,095 |
3,190 |
+5.45% |
41,000 |
2024/4/26 |
3,040 |
3,050 |
2,982 |
3,025 |
-2.73% |
40,800 |
2024/4/25 |
3,165 |
3,165 |
3,100 |
3,110 |
-0.80% |
20,000 |
2024/4/24 |
3,155 |
3,165 |
3,120 |
3,135 |
-0.48% |
23,000 |
2024/4/23 |
3,145 |
3,155 |
3,110 |
3,150 |
+0.80% |
22,300 |
2024/4/22 |
2,998 |
3,130 |
2,998 |
3,125 |
+5.61% |
31,200 |
2024/4/19 |
3,035 |
3,035 |
2,915 |
2,959 |
-2.50% |
25,700 |
2024/4/18 |
2,971 |
3,045 |
2,971 |
3,035 |
+1.61% |
11,200 |
2024/4/17 |
3,030 |
3,040 |
2,944 |
2,987 |
-2.07% |
30,800 |
2024/4/16 |
3,080 |
3,085 |
3,030 |
3,050 |
-2.09% |
20,900 |
2024/4/15 |
3,085 |
3,130 |
3,085 |
3,115 |
-0.32% |
13,300 |
2024/4/12 |
3,145 |
3,145 |
3,110 |
3,125 |
-0.16% |
16,100 |
2024/4/11 |
3,140 |
3,150 |
3,130 |
3,130 |
-0.79% |
9,800 |
2024/4/10 |
3,120 |
3,160 |
3,100 |
3,155 |
+0.80% |
18,300 |
2024/4/9 |
3,100 |
3,130 |
3,100 |
3,130 |
+0.97% |
11,100 |
2024/4/8 |
3,110 |
3,110 |
3,080 |
3,100 |
+0.16% |
7,800 |
2024/4/5 |
3,055 |
3,110 |
3,050 |
3,095 |
+0.32% |
13,900 |
2024/4/4 |
3,115 |
3,115 |
3,080 |
3,085 |
-0.32% |
14,300 |
2024/4/3 |
3,055 |
3,110 |
3,055 |
3,095 |
+0.00% |
11,100 |
2024/4/2 |
3,135 |
3,160 |
3,080 |
3,095 |
-0.48% |
18,100 |
2024/4/1 |
3,190 |
3,190 |
3,095 |
3,110 |
-2.51% |
22,000 |
2024/3/29 |
3,195 |
3,200 |
3,150 |
3,190 |
+0.47% |
15,100 |
2024/3/28 |
3,175 |
3,230 |
3,150 |
3,175 |
-3.20% |
30,300 |
2024/3/27 |
3,265 |
3,290 |
3,265 |
3,280 |
+0.46% |
18,100 |
2024/3/26 |
3,255 |
3,290 |
3,245 |
3,265 |
-0.76% |
23,600 |
2024/3/25 |
3,315 |
3,315 |
3,285 |
3,290 |
-0.75% |
10,300 |
2024/3/22 |
3,345 |
3,345 |
3,295 |
3,315 |
-0.45% |
17,300 |
2024/3/21 |
3,340 |
3,355 |
3,325 |
3,330 |
+0.00% |
9,600 |
2024/3/19 |
3,285 |
3,335 |
3,275 |
3,330 |
+0.91% |
8,200 |
2024/3/18 |
3,275 |
3,335 |
3,265 |
3,300 |
+0.61% |
11,600 |
2024/3/15 |
3,280 |
3,305 |
3,270 |
3,280 |
+0.15% |
10,300 |
2024/3/14 |
3,300 |
3,300 |
3,250 |
3,275 |
+0.15% |
7,100 |
2024/3/13 |
3,345 |
3,345 |
3,235 |
3,270 |
-1.06% |
11,500 |
2024/3/12 |
3,280 |
3,305 |
3,230 |
3,305 |
+0.61% |
12,900 |
2024/3/11 |
3,440 |
3,440 |
3,265 |
3,285 |
-5.06% |
22,900 |
2024/3/8 |
3,340 |
3,460 |
3,340 |
3,460 |
+3.13% |
39,500 |
2024/3/7 |
3,365 |
3,395 |
3,325 |
3,355 |
-0.45% |
12,200 |
2024/3/6 |
3,320 |
3,370 |
3,320 |
3,370 |
+0.45% |
18,700 |
2024/3/5 |
3,320 |
3,375 |
3,320 |
3,355 |
+0.75% |
8,200 |
2024/3/4 |
3,350 |
3,385 |
3,330 |
3,330 |
-0.15% |
19,400 |
2024/3/1 |
3,355 |
3,365 |
3,330 |
3,335 |
-1.19% |
12,100 |
2024/2/29 |
3,395 |
3,410 |
3,345 |
3,375 |
+0.15% |
17,300 |
2024/2/28 |
3,345 |
3,400 |
3,345 |
3,370 |
+0.75% |
9,100 |
2024/2/27 |
3,410 |
3,415 |
3,335 |
3,345 |
-1.62% |
12,000 |
2024/2/26 |
3,390 |
3,425 |
3,375 |
3,400 |
+0.44% |
22,800 |
2024/2/22 |
3,330 |
3,390 |
3,330 |
3,385 |
+2.11% |
27,700 |
2024/2/21 |
3,340 |
3,340 |
3,285 |
3,315 |
-0.75% |
11,800 |
2024/2/20 |
3,395 |
3,420 |
3,340 |
3,340 |
-1.62% |
19,500 |
2024/2/19 |
3,280 |
3,395 |
3,250 |
3,395 |
+4.78% |
47,500 |
2024/2/16 |
3,205 |
3,265 |
3,205 |
3,240 |
+0.78% |
24,800 |
2024/2/15 |
3,230 |
3,235 |
3,190 |
3,215 |
-0.31% |
21,000 |
2024/2/14 |
3,280 |
3,280 |
3,205 |
3,225 |
-1.68% |
20,800 |
2024/2/13 |
3,290 |
3,295 |
3,260 |
3,280 |
+0.61% |
20,400 |
2024/2/9 |
3,195 |
3,265 |
3,180 |
3,260 |
+1.88% |
43,800 |
2024/2/8 |
3,225 |
3,235 |
3,185 |
3,200 |
-1.08% |
21,500 |
2024/2/7 |
3,220 |
3,250 |
3,210 |
3,235 |
+0.15% |
17,800 |
2024/2/6 |
3,280 |
3,280 |
3,230 |
3,230 |
-1.22% |
15,600 |
2024/2/5 |
3,235 |
3,275 |
3,235 |
3,270 |
+1.08% |
19,200 |
2024/2/2 |
3,250 |
3,270 |
3,215 |
3,235 |
-1.22% |
30,000 |
2024/2/1 |
3,355 |
3,355 |
3,275 |
3,275 |
-2.53% |
22,400 |
2024/1/31 |
3,290 |
3,360 |
3,280 |
3,360 |
+1.36% |
25,500 |
2024/1/30 |
3,405 |
3,405 |
3,305 |
3,315 |
-1.49% |
27,000 |
2024/1/29 |
3,405 |
3,480 |
3,345 |
3,365 |
-2.18% |
77,600 |
|