日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,495 |
3,545 |
3,485 |
3,485 |
+0.72% |
47,000 |
2024/7/25 |
3,380 |
3,480 |
3,380 |
3,460 |
+1.02% |
41,900 |
2024/7/24 |
3,400 |
3,455 |
3,400 |
3,425 |
-0.44% |
17,100 |
2024/7/23 |
3,385 |
3,460 |
3,385 |
3,440 |
+1.62% |
26,100 |
2024/7/22 |
3,425 |
3,425 |
3,375 |
3,385 |
-2.17% |
26,500 |
2024/7/19 |
3,465 |
3,485 |
3,420 |
3,460 |
-0.14% |
20,100 |
2024/7/18 |
3,405 |
3,515 |
3,375 |
3,465 |
+1.02% |
38,600 |
2024/7/17 |
3,375 |
3,430 |
3,375 |
3,430 |
+1.93% |
28,600 |
2024/7/16 |
3,370 |
3,420 |
3,345 |
3,365 |
-0.15% |
61,400 |
2024/7/12 |
3,305 |
3,370 |
3,305 |
3,370 |
+1.35% |
32,600 |
2024/7/11 |
3,330 |
3,345 |
3,305 |
3,325 |
+0.76% |
35,100 |
2024/7/10 |
3,330 |
3,330 |
3,280 |
3,300 |
-1.49% |
52,200 |
2024/7/9 |
3,295 |
3,370 |
3,295 |
3,350 |
+1.82% |
44,500 |
2024/7/8 |
3,300 |
3,330 |
3,280 |
3,290 |
+0.00% |
38,700 |
2024/7/5 |
3,285 |
3,330 |
3,285 |
3,290 |
+0.15% |
30,100 |
2024/7/4 |
3,285 |
3,305 |
3,240 |
3,285 |
+0.92% |
35,200 |
2024/7/3 |
3,195 |
3,260 |
3,195 |
3,255 |
+1.24% |
38,700 |
2024/7/2 |
3,150 |
3,235 |
3,150 |
3,215 |
+2.06% |
59,400 |
2024/7/1 |
3,110 |
3,155 |
3,110 |
3,150 |
+1.12% |
27,600 |
2024/6/28 |
3,080 |
3,115 |
3,080 |
3,115 |
+0.48% |
25,000 |
2024/6/27 |
3,115 |
3,120 |
3,080 |
3,100 |
-0.96% |
36,500 |
2024/6/26 |
3,120 |
3,145 |
3,100 |
3,130 |
+0.97% |
32,400 |
2024/6/25 |
3,085 |
3,115 |
3,060 |
3,100 |
+0.49% |
43,000 |
2024/6/24 |
3,075 |
3,115 |
3,070 |
3,085 |
+0.49% |
34,500 |
2024/6/21 |
3,040 |
3,085 |
3,025 |
3,070 |
+1.32% |
63,000 |
2024/6/20 |
3,015 |
3,040 |
3,010 |
3,030 |
+0.50% |
24,700 |
2024/6/19 |
2,989 |
3,015 |
2,988 |
3,015 |
+0.84% |
19,500 |
2024/6/18 |
2,987 |
3,005 |
2,979 |
2,990 |
+0.61% |
30,300 |
2024/6/17 |
2,903 |
2,972 |
2,901 |
2,972 |
+1.71% |
35,500 |
2024/6/14 |
2,863 |
2,935 |
2,863 |
2,922 |
+1.81% |
60,800 |
2024/6/13 |
2,963 |
2,963 |
2,870 |
2,870 |
-3.79% |
83,700 |
2024/6/12 |
3,025 |
3,040 |
2,973 |
2,983 |
-3.15% |
56,300 |
2024/6/11 |
3,115 |
3,120 |
3,080 |
3,080 |
-0.96% |
20,500 |
2024/6/10 |
3,050 |
3,115 |
3,050 |
3,110 |
+1.97% |
19,800 |
2024/6/7 |
3,035 |
3,060 |
3,030 |
3,050 |
+0.16% |
16,000 |
2024/6/6 |
3,075 |
3,090 |
3,035 |
3,045 |
-0.98% |
18,700 |
2024/6/5 |
3,065 |
3,085 |
3,045 |
3,075 |
+0.49% |
35,100 |
2024/6/4 |
3,030 |
3,090 |
3,030 |
3,060 |
+0.82% |
35,700 |
2024/6/3 |
3,030 |
3,060 |
3,025 |
3,035 |
+0.17% |
30,800 |
2024/5/31 |
2,975 |
3,035 |
2,961 |
3,030 |
+2.68% |
71,300 |
2024/5/30 |
2,921 |
2,965 |
2,902 |
2,951 |
+0.89% |
29,500 |
2024/5/29 |
2,928 |
2,945 |
2,924 |
2,925 |
-0.10% |
27,000 |
2024/5/28 |
2,950 |
2,957 |
2,928 |
2,928 |
-1.01% |
26,500 |
2024/5/27 |
2,966 |
2,966 |
2,930 |
2,958 |
+0.10% |
35,000 |
2024/5/24 |
2,945 |
2,966 |
2,931 |
2,955 |
-0.07% |
30,900 |
2024/5/23 |
2,989 |
2,989 |
2,941 |
2,957 |
-1.27% |
35,100 |
2024/5/22 |
3,030 |
3,030 |
2,991 |
2,995 |
-0.33% |
44,000 |
2024/5/21 |
3,040 |
3,060 |
3,005 |
3,005 |
-1.31% |
36,700 |
2024/5/20 |
3,030 |
3,060 |
3,030 |
3,045 |
-0.33% |
35,400 |
2024/5/17 |
3,055 |
3,055 |
3,030 |
3,055 |
+0.00% |
13,900 |
2024/5/16 |
3,060 |
3,065 |
3,025 |
3,055 |
+0.00% |
28,900 |
2024/5/15 |
3,120 |
3,120 |
3,055 |
3,055 |
-2.08% |
30,600 |
2024/5/14 |
3,155 |
3,170 |
3,100 |
3,120 |
-0.95% |
39,600 |
2024/5/13 |
3,210 |
3,245 |
3,130 |
3,150 |
-2.48% |
26,800 |
2024/5/10 |
3,225 |
3,230 |
3,195 |
3,230 |
+0.47% |
20,700 |
2024/5/9 |
3,190 |
3,230 |
3,185 |
3,215 |
+0.78% |
19,400 |
2024/5/8 |
3,205 |
3,210 |
3,180 |
3,190 |
-0.47% |
28,500 |
2024/5/7 |
3,215 |
3,215 |
3,170 |
3,205 |
+0.47% |
20,500 |
2024/5/2 |
3,195 |
3,210 |
3,175 |
3,190 |
-0.47% |
13,200 |
2024/5/1 |
3,160 |
3,210 |
3,160 |
3,205 |
+0.47% |
18,600 |
2024/4/30 |
3,155 |
3,190 |
3,145 |
3,190 |
+1.43% |
40,900 |
2024/4/26 |
3,145 |
3,145 |
3,090 |
3,145 |
+0.96% |
90,700 |
2024/4/25 |
3,145 |
3,145 |
3,110 |
3,115 |
-1.27% |
25,000 |
2024/4/24 |
3,160 |
3,165 |
3,145 |
3,155 |
-0.32% |
20,200 |
2024/4/23 |
3,150 |
3,165 |
3,135 |
3,165 |
+0.48% |
20,400 |
2024/4/22 |
3,120 |
3,160 |
3,120 |
3,150 |
+1.94% |
16,500 |
2024/4/19 |
3,105 |
3,120 |
3,060 |
3,090 |
-0.80% |
33,300 |
2024/4/18 |
3,115 |
3,130 |
3,105 |
3,115 |
+0.32% |
12,700 |
2024/4/17 |
3,125 |
3,140 |
3,105 |
3,105 |
-1.27% |
30,000 |
2024/4/16 |
3,115 |
3,145 |
3,115 |
3,145 |
-0.63% |
27,200 |
2024/4/15 |
3,125 |
3,165 |
3,115 |
3,165 |
+0.00% |
26,700 |
2024/4/12 |
3,145 |
3,165 |
3,130 |
3,165 |
+1.12% |
32,300 |
2024/4/11 |
3,100 |
3,140 |
3,090 |
3,130 |
-0.32% |
18,700 |
2024/4/10 |
3,120 |
3,140 |
3,115 |
3,140 |
+0.16% |
14,900 |
2024/4/9 |
3,170 |
3,170 |
3,120 |
3,135 |
-0.32% |
16,800 |
2024/4/8 |
3,135 |
3,145 |
3,110 |
3,145 |
+0.32% |
31,400 |
2024/4/5 |
3,095 |
3,140 |
3,090 |
3,135 |
+0.80% |
27,800 |
2024/4/4 |
3,110 |
3,115 |
3,085 |
3,110 |
+0.00% |
41,800 |
2024/4/3 |
3,120 |
3,140 |
3,095 |
3,110 |
-0.80% |
38,400 |
2024/4/2 |
3,200 |
3,200 |
3,125 |
3,135 |
-2.03% |
41,700 |
2024/4/1 |
3,220 |
3,230 |
3,190 |
3,200 |
-0.62% |
19,100 |
2024/3/29 |
3,180 |
3,220 |
3,180 |
3,220 |
+0.78% |
26,200 |
2024/3/28 |
3,250 |
3,260 |
3,180 |
3,195 |
-2.89% |
37,900 |
2024/3/27 |
3,260 |
3,305 |
3,260 |
3,290 |
+1.70% |
41,800 |
2024/3/26 |
3,235 |
3,245 |
3,215 |
3,235 |
+0.00% |
22,500 |
2024/3/25 |
3,265 |
3,290 |
3,235 |
3,235 |
-1.52% |
28,100 |
2024/3/22 |
3,290 |
3,290 |
3,235 |
3,285 |
-0.15% |
28,600 |
2024/3/21 |
3,310 |
3,315 |
3,285 |
3,290 |
+0.00% |
21,700 |
2024/3/19 |
3,270 |
3,305 |
3,260 |
3,290 |
+0.46% |
30,700 |
2024/3/18 |
3,270 |
3,280 |
3,260 |
3,275 |
+0.77% |
19,600 |
2024/3/15 |
3,175 |
3,255 |
3,175 |
3,250 |
+2.04% |
37,800 |
2024/3/14 |
3,185 |
3,195 |
3,150 |
3,185 |
+0.47% |
27,600 |
2024/3/13 |
3,190 |
3,190 |
3,155 |
3,170 |
-0.63% |
23,000 |
2024/3/12 |
3,195 |
3,195 |
3,155 |
3,190 |
-0.16% |
24,600 |
2024/3/11 |
3,230 |
3,240 |
3,160 |
3,195 |
-2.29% |
29,600 |
2024/3/8 |
3,240 |
3,320 |
3,240 |
3,270 |
+0.77% |
78,900 |
2024/3/7 |
3,275 |
3,275 |
3,230 |
3,245 |
-0.46% |
28,600 |
2024/3/6 |
3,225 |
3,285 |
3,225 |
3,260 |
+1.09% |
34,500 |
2024/3/5 |
3,230 |
3,230 |
3,190 |
3,225 |
-0.31% |
45,900 |
2024/3/4 |
3,240 |
3,265 |
3,205 |
3,235 |
-0.15% |
24,200 |
2024/3/1 |
3,270 |
3,270 |
3,225 |
3,240 |
-0.92% |
16,900 |
2024/2/29 |
3,295 |
3,295 |
3,255 |
3,270 |
-0.61% |
40,300 |
2024/2/28 |
3,265 |
3,300 |
3,265 |
3,290 |
+0.30% |
28,100 |
2024/2/27 |
3,230 |
3,300 |
3,230 |
3,280 |
+1.23% |
46,100 |
2024/2/26 |
3,235 |
3,240 |
3,215 |
3,240 |
+1.25% |
35,500 |
2024/2/22 |
3,180 |
3,205 |
3,170 |
3,200 |
+0.63% |
35,200 |
2024/2/21 |
3,190 |
3,210 |
3,160 |
3,180 |
-0.31% |
27,600 |
2024/2/20 |
3,175 |
3,210 |
3,175 |
3,190 |
+0.47% |
22,600 |
2024/2/19 |
3,120 |
3,175 |
3,120 |
3,175 |
+1.76% |
20,600 |
2024/2/16 |
3,105 |
3,145 |
3,095 |
3,120 |
+1.63% |
44,800 |
2024/2/15 |
3,200 |
3,200 |
3,055 |
3,070 |
-3.31% |
107,200 |
2024/2/14 |
3,255 |
3,260 |
3,170 |
3,175 |
-2.01% |
47,400 |
2024/2/13 |
3,245 |
3,265 |
3,210 |
3,240 |
+0.47% |
62,000 |
2024/2/9 |
3,205 |
3,230 |
3,195 |
3,225 |
+0.31% |
26,900 |
2024/2/8 |
3,170 |
3,240 |
3,150 |
3,215 |
+1.42% |
54,900 |
2024/2/7 |
3,165 |
3,185 |
3,145 |
3,170 |
-0.16% |
49,200 |
2024/2/6 |
3,235 |
3,245 |
3,170 |
3,175 |
-1.24% |
84,300 |
2024/2/5 |
3,335 |
3,380 |
3,145 |
3,215 |
-3.60% |
136,500 |
2024/2/2 |
3,355 |
3,365 |
3,330 |
3,335 |
+0.45% |
31,900 |
2024/2/1 |
3,300 |
3,335 |
3,280 |
3,320 |
-0.90% |
36,200 |
2024/1/31 |
3,305 |
3,350 |
3,290 |
3,350 |
+1.06% |
25,400 |
2024/1/30 |
3,365 |
3,365 |
3,310 |
3,315 |
-0.60% |
30,200 |
2024/1/29 |
3,320 |
3,345 |
3,320 |
3,335 |
+0.45% |
25,800 |
|