日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,035 |
3,035 |
2,987 |
2,995 |
-1.16% |
59,000 |
2024/7/25 |
3,030 |
3,045 |
2,988 |
3,030 |
-0.49% |
107,600 |
2024/7/24 |
3,050 |
3,065 |
3,025 |
3,045 |
-0.33% |
53,900 |
2024/7/23 |
3,045 |
3,070 |
3,035 |
3,055 |
+0.66% |
30,400 |
2024/7/22 |
3,065 |
3,070 |
3,020 |
3,035 |
-0.65% |
59,500 |
2024/7/19 |
3,060 |
3,065 |
3,000 |
3,055 |
-0.65% |
70,800 |
2024/7/18 |
3,045 |
3,090 |
3,015 |
3,075 |
+0.49% |
68,600 |
2024/7/17 |
3,060 |
3,090 |
3,045 |
3,060 |
+0.82% |
79,500 |
2024/7/16 |
3,080 |
3,100 |
3,015 |
3,035 |
-0.65% |
94,600 |
2024/7/12 |
3,080 |
3,100 |
3,020 |
3,055 |
-0.97% |
126,000 |
2024/7/11 |
3,030 |
3,085 |
3,010 |
3,085 |
+2.90% |
96,500 |
2024/7/10 |
2,992 |
3,050 |
2,972 |
2,998 |
+0.20% |
88,300 |
2024/7/9 |
2,947 |
2,999 |
2,924 |
2,992 |
+1.63% |
96,100 |
2024/7/8 |
2,958 |
2,979 |
2,925 |
2,944 |
-0.17% |
75,600 |
2024/7/5 |
2,980 |
2,993 |
2,949 |
2,949 |
-1.17% |
75,500 |
2024/7/4 |
3,025 |
3,045 |
2,979 |
2,984 |
-1.19% |
70,800 |
2024/7/3 |
3,010 |
3,040 |
2,936 |
3,020 |
+0.97% |
115,600 |
2024/7/2 |
3,070 |
3,130 |
2,978 |
2,991 |
+1.22% |
231,500 |
2024/7/1 |
2,939 |
2,964 |
2,938 |
2,955 |
+0.54% |
51,400 |
2024/6/28 |
2,904 |
2,939 |
2,904 |
2,939 |
+0.27% |
55,600 |
2024/6/27 |
2,900 |
2,934 |
2,894 |
2,931 |
+0.96% |
64,300 |
2024/6/26 |
2,919 |
2,947 |
2,893 |
2,903 |
-0.17% |
133,000 |
2024/6/25 |
2,899 |
2,921 |
2,887 |
2,908 |
+0.97% |
59,500 |
2024/6/24 |
2,891 |
2,918 |
2,865 |
2,880 |
+0.63% |
85,300 |
2024/6/21 |
2,871 |
2,918 |
2,850 |
2,862 |
-0.28% |
144,200 |
2024/6/20 |
2,901 |
2,911 |
2,852 |
2,870 |
-2.21% |
119,800 |
2024/6/19 |
2,916 |
2,935 |
2,870 |
2,935 |
+0.00% |
84,800 |
2024/6/18 |
3,040 |
3,055 |
2,923 |
2,935 |
-2.98% |
124,600 |
2024/6/17 |
3,005 |
3,025 |
2,938 |
3,025 |
+0.50% |
130,600 |
2024/6/14 |
2,989 |
3,030 |
2,955 |
3,010 |
+1.76% |
150,500 |
2024/6/13 |
2,979 |
2,989 |
2,934 |
2,958 |
-0.70% |
85,800 |
2024/6/12 |
2,954 |
2,980 |
2,921 |
2,979 |
+0.51% |
116,700 |
2024/6/11 |
2,819 |
2,983 |
2,819 |
2,964 |
+5.14% |
168,100 |
2024/6/10 |
2,804 |
2,842 |
2,797 |
2,819 |
+0.28% |
65,500 |
2024/6/7 |
2,889 |
2,933 |
2,811 |
2,811 |
-2.70% |
87,600 |
2024/6/6 |
2,883 |
2,917 |
2,880 |
2,889 |
-0.65% |
41,500 |
2024/6/5 |
2,920 |
2,930 |
2,871 |
2,908 |
-1.52% |
72,500 |
2024/6/4 |
2,945 |
2,959 |
2,915 |
2,953 |
+0.65% |
60,700 |
2024/6/3 |
2,894 |
2,961 |
2,894 |
2,934 |
+1.52% |
90,700 |
2024/5/31 |
2,824 |
2,890 |
2,815 |
2,890 |
+2.37% |
92,700 |
2024/5/30 |
2,862 |
2,862 |
2,800 |
2,823 |
-1.36% |
62,400 |
2024/5/29 |
2,863 |
2,882 |
2,832 |
2,862 |
-0.42% |
72,100 |
2024/5/28 |
2,906 |
2,915 |
2,868 |
2,874 |
+0.63% |
87,400 |
2024/5/27 |
2,814 |
2,856 |
2,798 |
2,856 |
+1.49% |
78,800 |
2024/5/24 |
2,850 |
2,880 |
2,794 |
2,814 |
-0.11% |
123,000 |
2024/5/23 |
2,718 |
2,828 |
2,718 |
2,817 |
+3.99% |
164,000 |
2024/5/22 |
2,710 |
2,726 |
2,698 |
2,709 |
-0.40% |
58,700 |
2024/5/21 |
2,730 |
2,756 |
2,698 |
2,720 |
-0.37% |
107,800 |
2024/5/20 |
2,740 |
2,784 |
2,718 |
2,730 |
-0.36% |
93,900 |
2024/5/17 |
2,620 |
2,763 |
2,604 |
2,740 |
+2.97% |
196,300 |
2024/5/16 |
2,749 |
2,771 |
2,648 |
2,661 |
-2.81% |
146,200 |
2024/5/15 |
2,700 |
2,757 |
2,687 |
2,738 |
-4.70% |
445,700 |
2024/5/14 |
2,868 |
2,890 |
2,775 |
2,873 |
+3.46% |
314,700 |
2024/5/13 |
2,789 |
2,820 |
2,764 |
2,777 |
+0.00% |
182,000 |
2024/5/10 |
2,739 |
2,783 |
2,733 |
2,777 |
+1.61% |
73,200 |
2024/5/9 |
2,747 |
2,754 |
2,714 |
2,733 |
+0.81% |
75,500 |
2024/5/8 |
2,779 |
2,779 |
2,705 |
2,711 |
-2.73% |
88,700 |
2024/5/7 |
2,792 |
2,823 |
2,775 |
2,787 |
-0.68% |
93,300 |
2024/5/2 |
2,799 |
2,814 |
2,781 |
2,806 |
+0.21% |
49,700 |
2024/5/1 |
2,800 |
2,820 |
2,778 |
2,800 |
-1.30% |
80,500 |
2024/4/30 |
2,818 |
2,837 |
2,777 |
2,837 |
+2.31% |
105,700 |
2024/4/26 |
2,778 |
2,778 |
2,730 |
2,773 |
-0.11% |
94,800 |
2024/4/25 |
2,808 |
2,809 |
2,775 |
2,776 |
-1.03% |
80,900 |
2024/4/24 |
2,807 |
2,825 |
2,780 |
2,805 |
+0.36% |
93,000 |
2024/4/23 |
2,782 |
2,799 |
2,770 |
2,795 |
+0.11% |
37,700 |
2024/4/22 |
2,769 |
2,813 |
2,769 |
2,792 |
+1.53% |
65,800 |
2024/4/19 |
2,779 |
2,779 |
2,720 |
2,750 |
-1.04% |
78,600 |
2024/4/18 |
2,751 |
2,795 |
2,751 |
2,779 |
+1.02% |
49,900 |
2024/4/17 |
2,758 |
2,799 |
2,730 |
2,751 |
-0.15% |
83,000 |
2024/4/16 |
2,755 |
2,768 |
2,735 |
2,755 |
-1.01% |
84,500 |
2024/4/15 |
2,773 |
2,785 |
2,754 |
2,783 |
-1.10% |
48,000 |
2024/4/12 |
2,771 |
2,824 |
2,771 |
2,814 |
+1.55% |
87,400 |
2024/4/11 |
2,765 |
2,781 |
2,739 |
2,771 |
-0.29% |
64,200 |
2024/4/10 |
2,773 |
2,793 |
2,762 |
2,779 |
+0.32% |
48,400 |
2024/4/9 |
2,777 |
2,798 |
2,763 |
2,770 |
-0.25% |
58,700 |
2024/4/8 |
2,786 |
2,786 |
2,751 |
2,777 |
+1.17% |
83,700 |
2024/4/5 |
2,736 |
2,750 |
2,713 |
2,745 |
-0.11% |
152,700 |
2024/4/4 |
2,757 |
2,764 |
2,712 |
2,748 |
-0.33% |
118,100 |
2024/4/3 |
2,756 |
2,787 |
2,730 |
2,757 |
+0.04% |
155,900 |
2024/4/2 |
2,825 |
2,836 |
2,727 |
2,756 |
-2.61% |
164,700 |
2024/4/1 |
2,908 |
2,908 |
2,830 |
2,830 |
-2.55% |
99,500 |
2024/3/29 |
2,912 |
2,932 |
2,831 |
2,904 |
-0.89% |
162,000 |
2024/3/28 |
2,955 |
2,973 |
2,926 |
2,930 |
-2.20% |
123,200 |
2024/3/27 |
2,979 |
3,010 |
2,966 |
2,996 |
+1.08% |
164,700 |
2024/3/26 |
2,900 |
2,987 |
2,899 |
2,964 |
+1.86% |
165,600 |
2024/3/25 |
2,994 |
3,000 |
2,909 |
2,910 |
-1.15% |
160,000 |
2024/3/22 |
2,975 |
3,015 |
2,927 |
2,944 |
-1.14% |
166,200 |
2024/3/21 |
2,920 |
3,010 |
2,900 |
2,978 |
+2.23% |
304,700 |
2024/3/19 |
2,858 |
2,934 |
2,842 |
2,913 |
+1.92% |
188,100 |
2024/3/18 |
2,858 |
2,875 |
2,841 |
2,858 |
+0.39% |
128,100 |
2024/3/15 |
2,840 |
2,856 |
2,822 |
2,847 |
+0.11% |
137,300 |
2024/3/14 |
2,871 |
2,872 |
2,833 |
2,844 |
-1.25% |
107,200 |
2024/3/13 |
2,875 |
2,886 |
2,832 |
2,880 |
-0.83% |
154,200 |
2024/3/12 |
2,944 |
2,967 |
2,871 |
2,904 |
+0.17% |
175,100 |
2024/3/11 |
2,898 |
2,956 |
2,870 |
2,899 |
+1.43% |
218,400 |
2024/3/8 |
2,866 |
2,896 |
2,840 |
2,858 |
+0.56% |
189,200 |
2024/3/7 |
2,828 |
2,896 |
2,811 |
2,842 |
+2.12% |
203,300 |
2024/3/6 |
2,864 |
2,887 |
2,753 |
2,783 |
-1.10% |
274,600 |
2024/3/5 |
2,726 |
2,912 |
2,691 |
2,814 |
+2.33% |
513,300 |
2024/3/4 |
2,756 |
2,768 |
2,725 |
2,750 |
-0.04% |
155,300 |
2024/3/1 |
2,782 |
2,782 |
2,741 |
2,751 |
-1.36% |
169,200 |
2024/2/29 |
2,777 |
2,834 |
2,777 |
2,789 |
+0.29% |
195,400 |
2024/2/28 |
2,817 |
2,832 |
2,766 |
2,781 |
-2.08% |
193,200 |
2024/2/27 |
2,870 |
2,893 |
2,833 |
2,840 |
-1.83% |
194,800 |
2024/2/26 |
2,944 |
2,990 |
2,883 |
2,893 |
-1.23% |
178,300 |
2024/2/22 |
3,010 |
3,015 |
2,901 |
2,929 |
-2.33% |
205,400 |
2024/2/21 |
2,970 |
3,035 |
2,950 |
2,999 |
-0.03% |
188,400 |
2024/2/20 |
3,055 |
3,055 |
2,997 |
3,000 |
-2.12% |
199,600 |
2024/2/19 |
2,980 |
3,075 |
2,980 |
3,065 |
+3.44% |
169,400 |
2024/2/16 |
2,968 |
3,015 |
2,915 |
2,963 |
+0.58% |
282,800 |
2024/2/15 |
3,230 |
3,240 |
2,917 |
2,946 |
-7.79% |
501,000 |
2024/2/14 |
2,992 |
3,195 |
2,978 |
3,195 |
+18.64% |
930,800 |
2024/2/13 |
2,665 |
2,696 |
2,643 |
2,693 |
+2.12% |
188,600 |
2024/2/9 |
2,678 |
2,681 |
2,623 |
2,637 |
-1.75% |
138,300 |
2024/2/8 |
2,664 |
2,707 |
2,647 |
2,684 |
+0.64% |
151,600 |
2024/2/7 |
2,627 |
2,672 |
2,627 |
2,667 |
+1.72% |
104,700 |
2024/2/6 |
2,666 |
2,666 |
2,601 |
2,622 |
-1.47% |
126,400 |
2024/2/5 |
2,653 |
2,677 |
2,622 |
2,661 |
+0.99% |
172,400 |
2024/2/2 |
2,599 |
2,642 |
2,582 |
2,635 |
+0.57% |
145,500 |
2024/2/1 |
2,570 |
2,640 |
2,562 |
2,620 |
+1.31% |
183,400 |
2024/1/31 |
2,551 |
2,586 |
2,546 |
2,586 |
+0.78% |
125,700 |
2024/1/30 |
2,574 |
2,579 |
2,534 |
2,566 |
-0.27% |
139,000 |
2024/1/29 |
2,511 |
2,579 |
2,509 |
2,573 |
+3.25% |
119,200 |
|