日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,370 |
3,375 |
3,305 |
3,310 |
+0.30% |
8,900 |
2024/7/25 |
3,370 |
3,380 |
3,295 |
3,300 |
-2.94% |
11,200 |
2024/7/24 |
3,445 |
3,450 |
3,385 |
3,400 |
-0.87% |
10,200 |
2024/7/23 |
3,405 |
3,470 |
3,405 |
3,430 |
+1.03% |
8,700 |
2024/7/22 |
3,450 |
3,450 |
3,385 |
3,395 |
-1.74% |
9,500 |
2024/7/19 |
3,420 |
3,460 |
3,415 |
3,455 |
+1.02% |
6,600 |
2024/7/18 |
3,430 |
3,475 |
3,410 |
3,420 |
-1.01% |
5,900 |
2024/7/17 |
3,445 |
3,500 |
3,440 |
3,455 |
+0.29% |
8,800 |
2024/7/16 |
3,405 |
3,465 |
3,405 |
3,445 |
+1.17% |
5,400 |
2024/7/12 |
3,420 |
3,470 |
3,405 |
3,405 |
-0.87% |
4,900 |
2024/7/11 |
3,425 |
3,475 |
3,400 |
3,435 |
+1.63% |
9,200 |
2024/7/10 |
3,435 |
3,450 |
3,360 |
3,380 |
-1.60% |
12,600 |
2024/7/9 |
3,440 |
3,470 |
3,410 |
3,435 |
+0.73% |
7,200 |
2024/7/8 |
3,435 |
3,455 |
3,410 |
3,410 |
-1.30% |
6,100 |
2024/7/5 |
3,505 |
3,505 |
3,455 |
3,455 |
-1.43% |
5,400 |
2024/7/4 |
3,445 |
3,505 |
3,445 |
3,505 |
+1.74% |
9,400 |
2024/7/3 |
3,420 |
3,445 |
3,410 |
3,445 |
+0.73% |
6,600 |
2024/7/2 |
3,500 |
3,505 |
3,380 |
3,420 |
-1.72% |
13,600 |
2024/7/1 |
3,530 |
3,530 |
3,480 |
3,480 |
-0.71% |
7,200 |
2024/6/28 |
3,580 |
3,580 |
3,495 |
3,505 |
-1.54% |
9,300 |
2024/6/27 |
3,560 |
3,560 |
3,495 |
3,560 |
+0.85% |
15,900 |
2024/6/26 |
3,385 |
3,530 |
3,385 |
3,530 |
+4.59% |
21,100 |
2024/6/25 |
3,360 |
3,385 |
3,350 |
3,375 |
+0.45% |
9,700 |
2024/6/24 |
3,340 |
3,360 |
3,305 |
3,360 |
+1.20% |
10,100 |
2024/6/21 |
3,230 |
3,330 |
3,230 |
3,320 |
+2.79% |
31,700 |
2024/6/20 |
3,260 |
3,285 |
3,215 |
3,230 |
-0.92% |
11,300 |
2024/6/19 |
3,230 |
3,260 |
3,200 |
3,260 |
+0.93% |
7,700 |
2024/6/18 |
3,155 |
3,255 |
3,155 |
3,230 |
+2.38% |
8,800 |
2024/6/17 |
3,155 |
3,170 |
3,110 |
3,155 |
-0.94% |
8,500 |
2024/6/14 |
3,035 |
3,185 |
3,035 |
3,185 |
+2.58% |
12,100 |
2024/6/13 |
3,180 |
3,180 |
3,075 |
3,105 |
-2.36% |
13,000 |
2024/6/12 |
3,235 |
3,235 |
3,180 |
3,180 |
-1.09% |
11,900 |
2024/6/11 |
3,255 |
3,255 |
3,215 |
3,215 |
-1.23% |
7,800 |
2024/6/10 |
3,260 |
3,295 |
3,200 |
3,255 |
+2.04% |
14,100 |
2024/6/7 |
3,165 |
3,200 |
3,135 |
3,190 |
+0.95% |
10,800 |
2024/6/6 |
3,180 |
3,180 |
3,145 |
3,160 |
-0.63% |
10,100 |
2024/6/5 |
3,180 |
3,200 |
3,155 |
3,180 |
-0.31% |
11,700 |
2024/6/4 |
3,170 |
3,230 |
3,170 |
3,190 |
-0.31% |
14,500 |
2024/6/3 |
3,225 |
3,255 |
3,180 |
3,200 |
-1.08% |
8,500 |
2024/5/31 |
3,255 |
3,265 |
3,205 |
3,235 |
-0.92% |
9,300 |
2024/5/30 |
3,265 |
3,275 |
3,230 |
3,265 |
-0.31% |
12,800 |
2024/5/29 |
3,340 |
3,340 |
3,255 |
3,275 |
-1.36% |
7,000 |
2024/5/28 |
3,280 |
3,335 |
3,280 |
3,320 |
+1.37% |
9,500 |
2024/5/27 |
3,335 |
3,335 |
3,260 |
3,275 |
-0.76% |
11,500 |
2024/5/24 |
3,285 |
3,345 |
3,250 |
3,300 |
-1.20% |
12,700 |
2024/5/23 |
3,350 |
3,365 |
3,320 |
3,340 |
+0.30% |
12,300 |
2024/5/22 |
3,350 |
3,390 |
3,330 |
3,330 |
+0.15% |
13,500 |
2024/5/21 |
3,300 |
3,330 |
3,280 |
3,325 |
+0.76% |
11,800 |
2024/5/20 |
3,270 |
3,300 |
3,250 |
3,300 |
+0.92% |
14,300 |
2024/5/17 |
3,265 |
3,280 |
3,230 |
3,270 |
+0.15% |
6,500 |
2024/5/16 |
3,275 |
3,275 |
3,240 |
3,265 |
+0.00% |
7,700 |
2024/5/15 |
3,280 |
3,295 |
3,255 |
3,265 |
+0.00% |
7,800 |
2024/5/14 |
3,245 |
3,270 |
3,195 |
3,265 |
+0.62% |
13,200 |
2024/5/13 |
3,230 |
3,245 |
3,195 |
3,245 |
+0.00% |
8,400 |
2024/5/10 |
3,230 |
3,255 |
3,225 |
3,245 |
+0.31% |
7,700 |
2024/5/9 |
3,280 |
3,280 |
3,205 |
3,235 |
-0.31% |
12,000 |
2024/5/8 |
3,340 |
3,340 |
3,220 |
3,245 |
-2.55% |
24,000 |
2024/5/7 |
3,305 |
3,365 |
3,305 |
3,330 |
+1.06% |
25,400 |
2024/5/2 |
3,270 |
3,300 |
3,260 |
3,295 |
+1.23% |
16,000 |
2024/5/1 |
3,180 |
3,265 |
3,175 |
3,255 |
+1.72% |
25,500 |
2024/4/30 |
3,155 |
3,220 |
3,120 |
3,200 |
+3.73% |
30,500 |
2024/4/26 |
2,971 |
3,085 |
2,947 |
3,085 |
+3.87% |
58,400 |
2024/4/25 |
3,210 |
3,210 |
2,965 |
2,970 |
-8.05% |
150,100 |
2024/4/24 |
3,150 |
3,235 |
3,150 |
3,230 |
+2.87% |
47,800 |
2024/4/23 |
3,105 |
3,160 |
3,105 |
3,140 |
+0.96% |
18,900 |
2024/4/22 |
3,160 |
3,195 |
3,100 |
3,110 |
-0.80% |
16,300 |
2024/4/19 |
3,225 |
3,280 |
3,130 |
3,135 |
-2.79% |
20,600 |
2024/4/18 |
3,165 |
3,240 |
3,150 |
3,225 |
+2.06% |
17,600 |
2024/4/17 |
3,165 |
3,215 |
3,145 |
3,160 |
-0.47% |
20,600 |
2024/4/16 |
3,150 |
3,220 |
3,125 |
3,175 |
-1.09% |
20,400 |
2024/4/15 |
3,210 |
3,245 |
3,180 |
3,210 |
-1.83% |
22,900 |
2024/4/12 |
3,310 |
3,315 |
3,260 |
3,270 |
-1.21% |
30,300 |
2024/4/11 |
3,230 |
3,330 |
3,205 |
3,310 |
+1.07% |
21,200 |
2024/4/10 |
3,440 |
3,440 |
3,275 |
3,275 |
-0.76% |
45,000 |
2024/4/9 |
3,250 |
3,320 |
3,250 |
3,300 |
+1.69% |
23,200 |
2024/4/8 |
3,240 |
3,260 |
3,190 |
3,245 |
+1.25% |
29,200 |
2024/4/5 |
3,105 |
3,250 |
3,055 |
3,205 |
+1.42% |
47,800 |
2024/4/4 |
3,140 |
3,210 |
3,130 |
3,160 |
+0.64% |
49,900 |
2024/4/3 |
3,100 |
3,175 |
3,100 |
3,140 |
+0.64% |
36,700 |
2024/4/2 |
3,030 |
3,130 |
3,030 |
3,120 |
+2.97% |
20,400 |
2024/4/1 |
3,050 |
3,050 |
3,000 |
3,030 |
-0.66% |
10,500 |
2024/3/29 |
3,045 |
3,070 |
3,010 |
3,050 |
+0.00% |
9,100 |
2024/3/28 |
3,000 |
3,090 |
3,000 |
3,050 |
+1.33% |
31,800 |
2024/3/27 |
2,960 |
3,020 |
2,960 |
3,010 |
+1.76% |
14,300 |
2024/3/26 |
2,967 |
3,010 |
2,951 |
2,958 |
-0.60% |
19,300 |
2024/3/25 |
2,983 |
2,994 |
2,946 |
2,976 |
-0.57% |
16,700 |
2024/3/22 |
2,988 |
3,000 |
2,936 |
2,993 |
+0.17% |
23,500 |
2024/3/21 |
2,990 |
3,005 |
2,963 |
2,988 |
+0.13% |
41,000 |
2024/3/19 |
2,894 |
2,984 |
2,894 |
2,984 |
+3.11% |
21,300 |
2024/3/18 |
2,909 |
2,936 |
2,890 |
2,894 |
-0.58% |
9,900 |
2024/3/15 |
2,893 |
2,919 |
2,854 |
2,911 |
+0.31% |
9,900 |
2024/3/14 |
2,884 |
2,902 |
2,880 |
2,902 |
+0.07% |
9,200 |
2024/3/13 |
2,884 |
2,917 |
2,863 |
2,900 |
+0.55% |
19,600 |
2024/3/12 |
2,850 |
2,884 |
2,812 |
2,884 |
+0.91% |
7,800 |
2024/3/11 |
2,860 |
2,862 |
2,789 |
2,858 |
-0.66% |
13,600 |
2024/3/8 |
2,855 |
2,922 |
2,855 |
2,877 |
-0.55% |
19,800 |
2024/3/7 |
2,990 |
2,990 |
2,880 |
2,893 |
-1.67% |
14,800 |
2024/3/6 |
2,853 |
2,950 |
2,831 |
2,942 |
+1.94% |
24,700 |
2024/3/5 |
2,879 |
2,906 |
2,814 |
2,886 |
+0.21% |
29,700 |
2024/3/4 |
2,886 |
2,902 |
2,839 |
2,880 |
-0.31% |
19,800 |
2024/3/1 |
2,890 |
2,904 |
2,870 |
2,889 |
-0.14% |
20,300 |
2024/2/29 |
2,902 |
2,931 |
2,881 |
2,893 |
-0.31% |
17,200 |
2024/2/28 |
2,900 |
2,940 |
2,879 |
2,902 |
+1.29% |
32,300 |
2024/2/27 |
2,801 |
2,867 |
2,792 |
2,865 |
+2.32% |
19,800 |
2024/2/26 |
2,791 |
2,813 |
2,782 |
2,800 |
+0.36% |
15,900 |
2024/2/22 |
2,754 |
2,799 |
2,737 |
2,790 |
+1.57% |
12,300 |
2024/2/21 |
2,754 |
2,770 |
2,739 |
2,747 |
+0.00% |
6,500 |
2024/2/20 |
2,741 |
2,770 |
2,733 |
2,747 |
+0.22% |
13,100 |
2024/2/19 |
2,724 |
2,749 |
2,700 |
2,741 |
+0.74% |
15,000 |
2024/2/16 |
2,720 |
2,770 |
2,700 |
2,721 |
+0.04% |
63,900 |
2024/2/15 |
2,674 |
2,738 |
2,665 |
2,720 |
+1.72% |
17,600 |
2024/2/14 |
2,700 |
2,715 |
2,647 |
2,674 |
-1.22% |
16,800 |
2024/2/13 |
2,680 |
2,720 |
2,675 |
2,707 |
+1.01% |
15,200 |
2024/2/9 |
2,685 |
2,700 |
2,664 |
2,680 |
-0.19% |
12,000 |
2024/2/8 |
2,680 |
2,705 |
2,672 |
2,685 |
-0.22% |
18,600 |
2024/2/7 |
2,677 |
2,709 |
2,676 |
2,691 |
-0.52% |
12,300 |
2024/2/6 |
2,668 |
2,717 |
2,657 |
2,705 |
+1.42% |
22,800 |
2024/2/5 |
2,643 |
2,672 |
2,618 |
2,667 |
+0.45% |
8,500 |
2024/2/2 |
2,649 |
2,663 |
2,624 |
2,655 |
+0.23% |
9,900 |
2024/2/1 |
2,625 |
2,653 |
2,606 |
2,649 |
+0.76% |
13,300 |
2024/1/31 |
2,630 |
2,635 |
2,597 |
2,629 |
+0.11% |
8,100 |
2024/1/30 |
2,682 |
2,682 |
2,622 |
2,626 |
-1.61% |
15,300 |
2024/1/29 |
2,603 |
2,694 |
2,603 |
2,669 |
+3.05% |
43,400 |
|