日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,350 |
3,445 |
3,325 |
3,340 |
+0.30% |
174,000 |
2024/7/25 |
3,455 |
3,480 |
3,325 |
3,330 |
-6.06% |
332,100 |
2024/7/24 |
3,570 |
3,665 |
3,540 |
3,545 |
-0.70% |
152,900 |
2024/7/23 |
3,660 |
3,670 |
3,565 |
3,570 |
-0.97% |
184,900 |
2024/7/22 |
3,775 |
3,780 |
3,590 |
3,605 |
-4.50% |
261,300 |
2024/7/19 |
3,770 |
3,805 |
3,725 |
3,775 |
-0.13% |
166,100 |
2024/7/18 |
3,900 |
3,935 |
3,780 |
3,780 |
-4.79% |
284,000 |
2024/7/17 |
4,095 |
4,105 |
3,955 |
3,970 |
-1.37% |
273,600 |
2024/7/16 |
3,890 |
4,155 |
3,865 |
4,025 |
+7.33% |
557,100 |
2024/7/12 |
3,670 |
3,755 |
3,660 |
3,750 |
+0.40% |
181,500 |
2024/7/11 |
3,850 |
3,895 |
3,730 |
3,735 |
+1.08% |
205,800 |
2024/7/10 |
3,770 |
3,815 |
3,645 |
3,695 |
-3.15% |
229,000 |
2024/7/9 |
3,890 |
3,930 |
3,780 |
3,815 |
-0.78% |
243,700 |
2024/7/8 |
3,800 |
3,905 |
3,770 |
3,845 |
+4.20% |
236,800 |
2024/7/5 |
3,730 |
3,770 |
3,640 |
3,690 |
-2.38% |
232,100 |
2024/7/4 |
3,855 |
3,905 |
3,750 |
3,780 |
-1.69% |
265,200 |
2024/7/3 |
3,750 |
3,845 |
3,750 |
3,845 |
+3.08% |
241,100 |
2024/7/2 |
3,695 |
3,855 |
3,685 |
3,730 |
+2.47% |
399,400 |
2024/7/1 |
3,560 |
3,670 |
3,555 |
3,640 |
+2.25% |
200,900 |
2024/6/28 |
3,560 |
3,595 |
3,510 |
3,560 |
+1.42% |
152,100 |
2024/6/27 |
3,500 |
3,560 |
3,470 |
3,510 |
+0.29% |
136,100 |
2024/6/26 |
3,310 |
3,500 |
3,300 |
3,500 |
+6.38% |
172,600 |
2024/6/25 |
3,355 |
3,355 |
3,265 |
3,290 |
-2.23% |
103,900 |
2024/6/24 |
3,220 |
3,390 |
3,215 |
3,365 |
+5.16% |
192,600 |
2024/6/21 |
3,265 |
3,265 |
3,180 |
3,200 |
-1.84% |
122,900 |
2024/6/20 |
3,350 |
3,355 |
3,210 |
3,260 |
-3.12% |
126,500 |
2024/6/19 |
3,390 |
3,455 |
3,340 |
3,365 |
-1.17% |
141,000 |
2024/6/18 |
3,415 |
3,460 |
3,355 |
3,405 |
+0.29% |
167,100 |
2024/6/17 |
3,420 |
3,445 |
3,335 |
3,395 |
-2.02% |
183,900 |
2024/6/14 |
3,210 |
3,470 |
3,210 |
3,465 |
+8.79% |
319,600 |
2024/6/13 |
3,300 |
3,300 |
3,170 |
3,185 |
-2.75% |
125,400 |
2024/6/12 |
3,215 |
3,345 |
3,215 |
3,275 |
+2.02% |
268,900 |
2024/6/11 |
3,000 |
3,315 |
3,000 |
3,210 |
+7.04% |
563,000 |
2024/6/10 |
2,900 |
2,999 |
2,885 |
2,999 |
+2.85% |
116,800 |
2024/6/7 |
2,866 |
2,970 |
2,866 |
2,916 |
+2.17% |
130,900 |
2024/6/6 |
2,919 |
2,950 |
2,826 |
2,854 |
-0.76% |
119,900 |
2024/6/5 |
3,045 |
3,065 |
2,870 |
2,876 |
-6.62% |
266,700 |
2024/6/4 |
3,100 |
3,180 |
3,080 |
3,080 |
-1.75% |
68,500 |
2024/6/3 |
3,175 |
3,200 |
3,120 |
3,135 |
-0.48% |
69,600 |
2024/5/31 |
3,090 |
3,150 |
3,060 |
3,150 |
+2.61% |
74,300 |
2024/5/30 |
3,105 |
3,130 |
3,035 |
3,070 |
-3.31% |
144,800 |
2024/5/29 |
3,235 |
3,330 |
3,145 |
3,175 |
-0.94% |
185,500 |
2024/5/28 |
3,165 |
3,280 |
3,165 |
3,205 |
+1.26% |
130,800 |
2024/5/27 |
3,115 |
3,200 |
3,115 |
3,165 |
+0.00% |
104,900 |
2024/5/24 |
3,110 |
3,250 |
3,105 |
3,165 |
-0.47% |
117,700 |
2024/5/23 |
3,200 |
3,205 |
3,060 |
3,180 |
+1.44% |
94,600 |
2024/5/22 |
3,150 |
3,255 |
3,135 |
3,135 |
-0.79% |
159,200 |
2024/5/21 |
3,120 |
3,220 |
3,090 |
3,160 |
+2.76% |
171,800 |
2024/5/20 |
3,050 |
3,150 |
3,045 |
3,075 |
+1.32% |
120,000 |
2024/5/17 |
3,060 |
3,090 |
2,981 |
3,035 |
-0.82% |
168,200 |
2024/5/16 |
3,065 |
3,130 |
3,035 |
3,060 |
+0.33% |
153,400 |
2024/5/15 |
3,060 |
3,160 |
2,990 |
3,050 |
-2.24% |
203,300 |
2024/5/14 |
3,180 |
3,315 |
3,055 |
3,120 |
-1.89% |
649,500 |
2024/5/13 |
2,975 |
3,180 |
2,945 |
3,180 |
+18.79% |
531,000 |
2024/5/10 |
2,696 |
2,779 |
2,661 |
2,677 |
+0.15% |
228,300 |
2024/5/9 |
2,675 |
2,711 |
2,640 |
2,673 |
+1.48% |
169,800 |
2024/5/8 |
2,637 |
2,668 |
2,600 |
2,634 |
-0.11% |
124,300 |
2024/5/7 |
2,586 |
2,664 |
2,586 |
2,637 |
+2.21% |
101,100 |
2024/5/2 |
2,476 |
2,617 |
2,458 |
2,580 |
+4.20% |
128,800 |
2024/5/1 |
2,545 |
2,572 |
2,459 |
2,476 |
-4.44% |
140,200 |
2024/4/30 |
2,536 |
2,591 |
2,434 |
2,591 |
+4.10% |
268,100 |
2024/4/26 |
2,500 |
2,528 |
2,445 |
2,489 |
+0.04% |
109,800 |
2024/4/25 |
2,518 |
2,551 |
2,479 |
2,488 |
-2.96% |
96,300 |
2024/4/24 |
2,542 |
2,571 |
2,517 |
2,564 |
+2.52% |
97,200 |
2024/4/23 |
2,502 |
2,530 |
2,448 |
2,501 |
-1.26% |
95,600 |
2024/4/22 |
2,517 |
2,545 |
2,477 |
2,533 |
+1.73% |
120,200 |
2024/4/19 |
2,508 |
2,528 |
2,439 |
2,490 |
-2.16% |
114,000 |
2024/4/18 |
2,518 |
2,576 |
2,475 |
2,545 |
+0.24% |
94,200 |
2024/4/17 |
2,567 |
2,567 |
2,455 |
2,539 |
-0.70% |
146,000 |
2024/4/16 |
2,622 |
2,627 |
2,540 |
2,557 |
-4.63% |
178,600 |
2024/4/15 |
2,690 |
2,743 |
2,671 |
2,681 |
-0.74% |
93,100 |
2024/4/12 |
2,740 |
2,756 |
2,666 |
2,701 |
-0.66% |
106,300 |
2024/4/11 |
2,576 |
2,730 |
2,571 |
2,719 |
+4.10% |
151,600 |
2024/4/10 |
2,590 |
2,645 |
2,583 |
2,612 |
-0.27% |
70,700 |
2024/4/9 |
2,569 |
2,626 |
2,551 |
2,619 |
+2.38% |
94,600 |
2024/4/8 |
2,557 |
2,599 |
2,520 |
2,558 |
+0.43% |
95,300 |
2024/4/5 |
2,586 |
2,586 |
2,514 |
2,547 |
-3.89% |
174,600 |
2024/4/4 |
2,629 |
2,694 |
2,629 |
2,650 |
+2.55% |
158,300 |
2024/4/3 |
2,569 |
2,629 |
2,511 |
2,584 |
-1.34% |
131,500 |
2024/4/2 |
2,656 |
2,689 |
2,600 |
2,619 |
-1.36% |
118,500 |
2024/4/1 |
2,743 |
2,750 |
2,634 |
2,655 |
-2.35% |
164,800 |
2024/3/29 |
2,590 |
2,730 |
2,550 |
2,719 |
+5.39% |
204,800 |
2024/3/28 |
2,563 |
2,673 |
2,561 |
2,580 |
+0.66% |
250,300 |
2024/3/27 |
2,619 |
2,619 |
2,539 |
2,563 |
-0.70% |
196,500 |
2024/3/26 |
2,543 |
2,594 |
2,523 |
2,581 |
+0.04% |
106,700 |
2024/3/25 |
2,564 |
2,640 |
2,557 |
2,580 |
+0.39% |
163,100 |
2024/3/22 |
2,601 |
2,630 |
2,527 |
2,570 |
-0.54% |
131,000 |
2024/3/21 |
2,478 |
2,584 |
2,465 |
2,584 |
+6.08% |
180,100 |
2024/3/19 |
2,464 |
2,478 |
2,420 |
2,436 |
-0.61% |
106,500 |
2024/3/18 |
2,409 |
2,455 |
2,392 |
2,451 |
+2.51% |
108,200 |
2024/3/15 |
2,340 |
2,443 |
2,313 |
2,391 |
+0.04% |
160,000 |
2024/3/14 |
2,400 |
2,400 |
2,335 |
2,390 |
-1.69% |
243,200 |
2024/3/13 |
2,525 |
2,575 |
2,416 |
2,431 |
-3.07% |
177,900 |
2024/3/12 |
2,504 |
2,520 |
2,460 |
2,508 |
-0.95% |
150,400 |
2024/3/11 |
2,497 |
2,571 |
2,462 |
2,532 |
-1.02% |
261,600 |
2024/3/8 |
2,553 |
2,613 |
2,535 |
2,558 |
-1.01% |
155,700 |
2024/3/7 |
2,624 |
2,667 |
2,553 |
2,584 |
-0.12% |
269,300 |
2024/3/6 |
2,468 |
2,617 |
2,437 |
2,587 |
+3.31% |
204,700 |
2024/3/5 |
2,425 |
2,532 |
2,410 |
2,504 |
+3.30% |
201,700 |
2024/3/4 |
2,500 |
2,516 |
2,395 |
2,424 |
-1.90% |
255,700 |
2024/3/1 |
2,441 |
2,545 |
2,441 |
2,471 |
+4.26% |
233,400 |
2024/2/29 |
2,450 |
2,450 |
2,365 |
2,370 |
-1.82% |
160,200 |
2024/2/28 |
2,400 |
2,451 |
2,376 |
2,414 |
+1.17% |
183,100 |
2024/2/27 |
2,341 |
2,414 |
2,341 |
2,386 |
+2.76% |
131,800 |
2024/2/26 |
2,350 |
2,363 |
2,309 |
2,322 |
-0.26% |
79,500 |
2024/2/22 |
2,300 |
2,412 |
2,290 |
2,328 |
+2.96% |
282,200 |
2024/2/21 |
2,221 |
2,271 |
2,181 |
2,261 |
-0.62% |
168,100 |
2024/2/20 |
2,326 |
2,335 |
2,231 |
2,275 |
-2.19% |
179,400 |
2024/2/19 |
2,322 |
2,358 |
2,293 |
2,326 |
-0.30% |
123,400 |
2024/2/16 |
2,302 |
2,392 |
2,302 |
2,333 |
+1.35% |
197,400 |
2024/2/15 |
2,272 |
2,348 |
2,202 |
2,302 |
+5.02% |
276,400 |
2024/2/14 |
2,340 |
2,371 |
2,172 |
2,192 |
-3.82% |
458,600 |
2024/2/13 |
2,189 |
2,279 |
2,179 |
2,279 |
+21.29% |
403,700 |
2024/2/9 |
1,894 |
1,924 |
1,857 |
1,879 |
-1.31% |
153,500 |
2024/2/8 |
1,877 |
1,907 |
1,840 |
1,904 |
+2.53% |
93,500 |
2024/2/7 |
1,827 |
1,870 |
1,824 |
1,857 |
+1.48% |
75,000 |
2024/2/6 |
1,806 |
1,838 |
1,805 |
1,830 |
+0.33% |
43,700 |
2024/2/5 |
1,802 |
1,833 |
1,799 |
1,824 |
+1.79% |
57,500 |
2024/2/2 |
1,815 |
1,815 |
1,766 |
1,792 |
-0.67% |
45,700 |
2024/2/1 |
1,796 |
1,845 |
1,795 |
1,804 |
+0.11% |
80,000 |
2024/1/31 |
1,776 |
1,818 |
1,766 |
1,802 |
+0.73% |
72,800 |
2024/1/30 |
1,807 |
1,809 |
1,776 |
1,789 |
-1.49% |
80,800 |
2024/1/29 |
1,839 |
1,847 |
1,812 |
1,816 |
-0.33% |
50,700 |
|