日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,710 |
3,920 |
3,700 |
3,830 |
+1.59% |
121,600 |
2024/7/25 |
3,760 |
3,820 |
3,720 |
3,770 |
-1.57% |
139,100 |
2024/7/24 |
3,915 |
3,970 |
3,830 |
3,830 |
-1.29% |
97,300 |
2024/7/23 |
3,855 |
3,910 |
3,795 |
3,880 |
+2.92% |
129,700 |
2024/7/22 |
3,915 |
3,950 |
3,770 |
3,770 |
-4.80% |
231,500 |
2024/7/19 |
3,930 |
3,975 |
3,900 |
3,960 |
+0.76% |
99,700 |
2024/7/18 |
4,005 |
4,030 |
3,930 |
3,930 |
-3.08% |
148,600 |
2024/7/17 |
3,995 |
4,065 |
3,980 |
4,055 |
+2.40% |
244,700 |
2024/7/16 |
3,960 |
3,990 |
3,905 |
3,960 |
+3.26% |
242,200 |
2024/7/12 |
3,680 |
3,965 |
3,670 |
3,835 |
+5.07% |
380,000 |
2024/7/11 |
3,670 |
3,760 |
3,630 |
3,650 |
-1.48% |
219,900 |
2024/7/10 |
3,705 |
3,805 |
3,700 |
3,705 |
+0.41% |
131,500 |
2024/7/9 |
3,740 |
3,780 |
3,670 |
3,690 |
-1.07% |
150,800 |
2024/7/8 |
3,800 |
3,810 |
3,680 |
3,730 |
-3.62% |
349,400 |
2024/7/5 |
3,565 |
3,870 |
3,525 |
3,870 |
+7.50% |
409,800 |
2024/7/4 |
3,715 |
3,755 |
3,560 |
3,600 |
-2.04% |
322,300 |
2024/7/3 |
3,595 |
3,790 |
3,595 |
3,675 |
+12.39% |
934,400 |
2024/7/2 |
3,195 |
3,275 |
3,195 |
3,270 |
+2.19% |
141,900 |
2024/7/1 |
3,385 |
3,450 |
3,200 |
3,200 |
-5.47% |
211,500 |
2024/6/28 |
3,480 |
3,490 |
3,380 |
3,385 |
-2.17% |
118,400 |
2024/6/27 |
3,315 |
3,460 |
3,305 |
3,460 |
+3.75% |
221,700 |
2024/6/26 |
3,250 |
3,335 |
3,230 |
3,335 |
+2.93% |
108,300 |
2024/6/25 |
3,190 |
3,255 |
3,180 |
3,240 |
+0.00% |
95,200 |
2024/6/24 |
3,325 |
3,360 |
3,240 |
3,240 |
-1.82% |
148,700 |
2024/6/21 |
3,320 |
3,395 |
3,260 |
3,300 |
-1.64% |
196,800 |
2024/6/20 |
3,245 |
3,405 |
3,240 |
3,355 |
+4.84% |
393,200 |
2024/6/19 |
3,170 |
3,230 |
3,135 |
3,200 |
+1.75% |
153,000 |
2024/6/18 |
3,245 |
3,270 |
3,090 |
3,145 |
-3.08% |
257,500 |
2024/6/17 |
3,190 |
3,260 |
3,165 |
3,245 |
+1.41% |
132,900 |
2024/6/14 |
3,165 |
3,275 |
3,150 |
3,200 |
-0.31% |
173,700 |
2024/6/13 |
3,160 |
3,260 |
3,160 |
3,210 |
+2.72% |
245,500 |
2024/6/12 |
3,100 |
3,160 |
3,095 |
3,125 |
+0.97% |
120,800 |
2024/6/11 |
3,110 |
3,160 |
3,045 |
3,095 |
+1.14% |
160,400 |
2024/6/10 |
3,030 |
3,095 |
3,015 |
3,060 |
-0.16% |
127,700 |
2024/6/7 |
2,939 |
3,095 |
2,930 |
3,065 |
+4.82% |
239,200 |
2024/6/6 |
2,943 |
2,954 |
2,880 |
2,924 |
-0.07% |
158,800 |
2024/6/5 |
2,922 |
3,095 |
2,907 |
2,926 |
-2.79% |
369,200 |
2024/6/4 |
2,762 |
3,020 |
2,762 |
3,010 |
+8.98% |
411,100 |
2024/6/3 |
2,847 |
2,850 |
2,723 |
2,762 |
+1.66% |
275,600 |
2024/5/31 |
2,567 |
2,747 |
2,519 |
2,717 |
+7.95% |
425,800 |
2024/5/30 |
2,483 |
2,543 |
2,466 |
2,517 |
-0.32% |
301,500 |
2024/5/29 |
2,596 |
2,596 |
2,520 |
2,525 |
-4.25% |
229,500 |
2024/5/28 |
2,699 |
2,711 |
2,635 |
2,637 |
-2.91% |
164,000 |
2024/5/27 |
2,642 |
2,716 |
2,632 |
2,716 |
+2.84% |
138,900 |
2024/5/24 |
2,666 |
2,674 |
2,611 |
2,641 |
-3.30% |
243,600 |
2024/5/23 |
2,730 |
2,746 |
2,697 |
2,731 |
-1.73% |
217,000 |
2024/5/22 |
2,740 |
2,784 |
2,696 |
2,779 |
+0.11% |
227,400 |
2024/5/21 |
2,897 |
2,917 |
2,776 |
2,776 |
-5.09% |
289,500 |
2024/5/20 |
2,861 |
2,965 |
2,840 |
2,925 |
+1.49% |
144,700 |
2024/5/17 |
2,950 |
2,950 |
2,882 |
2,882 |
-2.50% |
157,800 |
2024/5/16 |
3,010 |
3,020 |
2,948 |
2,956 |
-1.79% |
122,200 |
2024/5/15 |
3,060 |
3,090 |
2,988 |
3,010 |
-0.66% |
207,200 |
2024/5/14 |
3,060 |
3,130 |
3,000 |
3,030 |
-2.57% |
224,700 |
2024/5/13 |
3,280 |
3,320 |
3,010 |
3,110 |
+0.00% |
635,900 |
2024/5/10 |
3,080 |
3,160 |
3,050 |
3,110 |
+0.65% |
231,100 |
2024/5/9 |
3,070 |
3,130 |
3,010 |
3,090 |
+1.98% |
161,100 |
2024/5/8 |
3,075 |
3,130 |
3,025 |
3,030 |
-2.26% |
109,600 |
2024/5/7 |
3,045 |
3,140 |
3,020 |
3,100 |
+1.81% |
188,200 |
2024/5/2 |
3,050 |
3,100 |
3,005 |
3,045 |
+1.57% |
146,700 |
2024/5/1 |
2,904 |
3,035 |
2,902 |
2,998 |
+2.81% |
176,200 |
2024/4/30 |
2,956 |
2,960 |
2,906 |
2,916 |
-0.44% |
108,600 |
2024/4/26 |
2,885 |
2,929 |
2,866 |
2,929 |
+2.56% |
192,900 |
2024/4/25 |
2,958 |
2,996 |
2,856 |
2,856 |
-4.26% |
228,100 |
2024/4/24 |
3,075 |
3,095 |
2,971 |
2,983 |
-1.71% |
141,700 |
2024/4/23 |
3,070 |
3,070 |
3,005 |
3,035 |
-1.14% |
108,100 |
2024/4/22 |
3,010 |
3,085 |
3,010 |
3,070 |
+1.99% |
87,300 |
2024/4/19 |
2,996 |
3,050 |
2,934 |
3,010 |
+0.47% |
208,300 |
2024/4/18 |
2,934 |
3,080 |
2,931 |
2,996 |
+2.11% |
333,000 |
2024/4/17 |
3,095 |
3,095 |
2,908 |
2,934 |
-5.20% |
332,900 |
2024/4/16 |
3,075 |
3,135 |
3,045 |
3,095 |
-1.43% |
152,500 |
2024/4/15 |
3,110 |
3,185 |
3,090 |
3,140 |
+0.16% |
110,800 |
2024/4/12 |
3,130 |
3,160 |
3,105 |
3,135 |
+0.80% |
97,900 |
2024/4/11 |
3,135 |
3,135 |
3,095 |
3,110 |
-1.74% |
111,900 |
2024/4/10 |
3,195 |
3,235 |
3,150 |
3,165 |
-1.09% |
75,000 |
2024/4/9 |
3,200 |
3,240 |
3,165 |
3,200 |
+0.63% |
107,900 |
2024/4/8 |
3,170 |
3,200 |
3,140 |
3,180 |
+0.79% |
95,700 |
2024/4/5 |
3,125 |
3,180 |
3,115 |
3,155 |
-0.47% |
173,800 |
2024/4/4 |
3,220 |
3,245 |
3,135 |
3,170 |
-1.09% |
210,400 |
2024/4/3 |
3,170 |
3,225 |
3,150 |
3,205 |
-0.31% |
136,000 |
2024/4/2 |
3,300 |
3,300 |
3,205 |
3,215 |
-5.86% |
304,000 |
2024/4/1 |
3,445 |
3,510 |
3,390 |
3,415 |
+0.59% |
242,400 |
2024/3/29 |
3,340 |
3,480 |
3,330 |
3,395 |
+1.95% |
258,600 |
2024/3/28 |
3,255 |
3,365 |
3,250 |
3,330 |
+1.37% |
205,800 |
2024/3/27 |
3,345 |
3,345 |
3,280 |
3,285 |
-1.50% |
135,500 |
2024/3/26 |
3,400 |
3,445 |
3,295 |
3,335 |
-3.33% |
341,500 |
2024/3/25 |
3,535 |
3,575 |
3,450 |
3,450 |
-3.50% |
184,500 |
2024/3/22 |
3,545 |
3,590 |
3,515 |
3,575 |
+0.70% |
111,900 |
2024/3/21 |
3,530 |
3,590 |
3,525 |
3,550 |
+1.14% |
128,500 |
2024/3/19 |
3,545 |
3,590 |
3,485 |
3,510 |
-2.36% |
109,500 |
2024/3/18 |
3,450 |
3,625 |
3,450 |
3,595 |
+3.75% |
183,700 |
2024/3/15 |
3,480 |
3,480 |
3,410 |
3,465 |
-1.00% |
199,500 |
2024/3/14 |
3,500 |
3,545 |
3,395 |
3,500 |
-0.85% |
231,500 |
2024/3/13 |
3,585 |
3,620 |
3,520 |
3,530 |
-2.08% |
245,400 |
2024/3/12 |
3,370 |
3,630 |
3,305 |
3,605 |
+6.03% |
359,400 |
2024/3/11 |
3,415 |
3,500 |
3,360 |
3,400 |
-2.30% |
333,500 |
2024/3/8 |
3,570 |
3,570 |
3,475 |
3,480 |
-3.87% |
345,600 |
2024/3/7 |
3,770 |
3,770 |
3,600 |
3,620 |
-3.72% |
441,700 |
2024/3/6 |
3,775 |
3,800 |
3,740 |
3,760 |
-1.83% |
279,800 |
2024/3/5 |
3,950 |
3,950 |
3,790 |
3,830 |
-4.73% |
416,100 |
2024/3/4 |
4,210 |
4,210 |
3,980 |
4,020 |
-5.19% |
345,300 |
2024/3/1 |
4,190 |
4,275 |
4,125 |
4,240 |
+1.68% |
245,500 |
2024/2/29 |
4,085 |
4,195 |
4,075 |
4,170 |
+1.71% |
209,100 |
2024/2/28 |
4,000 |
4,160 |
3,965 |
4,100 |
+3.27% |
284,200 |
2024/2/27 |
4,015 |
4,020 |
3,920 |
3,970 |
-0.63% |
175,400 |
2024/2/26 |
3,730 |
4,045 |
3,700 |
3,995 |
+8.41% |
523,400 |
2024/2/22 |
3,715 |
3,745 |
3,615 |
3,685 |
-0.41% |
179,800 |
2024/2/21 |
3,770 |
3,775 |
3,675 |
3,700 |
-2.63% |
222,000 |
2024/2/20 |
3,910 |
3,940 |
3,765 |
3,800 |
-2.06% |
237,900 |
2024/2/19 |
3,980 |
4,010 |
3,870 |
3,880 |
-4.20% |
271,200 |
2024/2/16 |
3,880 |
4,080 |
3,770 |
4,050 |
+5.19% |
495,800 |
2024/2/15 |
4,125 |
4,125 |
3,810 |
3,850 |
-1.53% |
579,400 |
2024/2/14 |
3,880 |
3,940 |
3,810 |
3,910 |
-1.01% |
244,600 |
2024/2/13 |
3,795 |
3,955 |
3,795 |
3,950 |
+5.61% |
345,500 |
2024/2/9 |
3,820 |
3,880 |
3,740 |
3,740 |
-2.09% |
129,400 |
2024/2/8 |
3,810 |
3,840 |
3,720 |
3,820 |
+0.26% |
201,700 |
2024/2/7 |
3,900 |
3,915 |
3,810 |
3,810 |
-2.31% |
199,900 |
2024/2/6 |
3,935 |
3,945 |
3,880 |
3,900 |
-1.27% |
136,500 |
2024/2/5 |
3,895 |
3,950 |
3,875 |
3,950 |
+1.28% |
143,800 |
2024/2/2 |
3,960 |
3,980 |
3,900 |
3,900 |
-1.14% |
178,400 |
2024/2/1 |
3,950 |
4,000 |
3,925 |
3,945 |
-1.87% |
179,000 |
2024/1/31 |
3,955 |
4,025 |
3,865 |
4,020 |
+1.13% |
296,400 |
2024/1/30 |
4,030 |
4,050 |
3,950 |
3,975 |
-0.87% |
245,400 |
2024/1/29 |
4,100 |
4,100 |
3,990 |
4,010 |
-3.84% |
290,100 |
|