日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,441 |
3,442 |
3,396 |
3,409 |
-0.90% |
1,840,700 |
2024/7/25 |
3,424 |
3,443 |
3,401 |
3,440 |
+0.35% |
2,535,500 |
2024/7/24 |
3,476 |
3,479 |
3,427 |
3,428 |
-1.97% |
1,964,300 |
2024/7/23 |
3,490 |
3,517 |
3,475 |
3,497 |
-0.31% |
2,214,500 |
2024/7/22 |
3,499 |
3,536 |
3,489 |
3,508 |
+0.66% |
2,030,700 |
2024/7/19 |
3,510 |
3,517 |
3,452 |
3,485 |
-0.74% |
1,712,900 |
2024/7/18 |
3,540 |
3,559 |
3,511 |
3,511 |
-1.15% |
2,055,100 |
2024/7/17 |
3,520 |
3,563 |
3,508 |
3,552 |
+1.11% |
2,025,700 |
2024/7/16 |
3,530 |
3,540 |
3,502 |
3,513 |
-0.48% |
1,448,200 |
2024/7/12 |
3,519 |
3,547 |
3,501 |
3,530 |
+0.09% |
2,030,400 |
2024/7/11 |
3,512 |
3,542 |
3,511 |
3,527 |
+0.80% |
2,295,100 |
2024/7/10 |
3,470 |
3,500 |
3,462 |
3,499 |
+0.69% |
1,859,700 |
2024/7/9 |
3,470 |
3,498 |
3,441 |
3,475 |
+0.29% |
1,682,300 |
2024/7/8 |
3,455 |
3,481 |
3,451 |
3,465 |
-0.89% |
1,972,900 |
2024/7/5 |
3,503 |
3,530 |
3,481 |
3,496 |
-0.37% |
1,506,400 |
2024/7/4 |
3,499 |
3,539 |
3,486 |
3,509 |
+0.86% |
2,006,500 |
2024/7/3 |
3,464 |
3,495 |
3,453 |
3,479 |
+0.40% |
2,186,100 |
2024/7/2 |
3,453 |
3,473 |
3,426 |
3,465 |
+1.02% |
2,176,600 |
2024/7/1 |
3,500 |
3,503 |
3,416 |
3,430 |
-1.24% |
1,996,100 |
2024/6/28 |
3,450 |
3,474 |
3,436 |
3,473 |
+1.25% |
2,578,400 |
2024/6/27 |
3,430 |
3,431 |
3,406 |
3,430 |
-0.15% |
1,420,500 |
2024/6/26 |
3,442 |
3,442 |
3,393 |
3,435 |
+0.12% |
2,052,600 |
2024/6/25 |
3,400 |
3,432 |
3,380 |
3,431 |
+2.45% |
2,619,900 |
2024/6/24 |
3,314 |
3,364 |
3,295 |
3,349 |
+1.58% |
2,111,300 |
2024/6/21 |
3,273 |
3,315 |
3,271 |
3,297 |
+0.89% |
4,228,800 |
2024/6/20 |
3,299 |
3,299 |
3,218 |
3,268 |
-0.49% |
2,507,000 |
2024/6/19 |
3,306 |
3,312 |
3,272 |
3,284 |
-0.27% |
2,165,400 |
2024/6/18 |
3,316 |
3,460 |
3,284 |
3,293 |
+0.12% |
4,481,700 |
2024/6/17 |
3,339 |
3,346 |
3,281 |
3,289 |
-1.50% |
2,260,300 |
2024/6/14 |
3,330 |
3,370 |
3,309 |
3,339 |
-0.06% |
2,775,300 |
2024/6/13 |
3,418 |
3,422 |
3,335 |
3,341 |
-2.25% |
2,129,300 |
2024/6/12 |
3,464 |
3,464 |
3,405 |
3,418 |
-1.38% |
2,438,100 |
2024/6/11 |
3,499 |
3,526 |
3,465 |
3,466 |
-1.45% |
2,032,900 |
2024/6/10 |
3,473 |
3,521 |
3,459 |
3,517 |
+1.33% |
1,815,000 |
2024/6/7 |
3,454 |
3,483 |
3,418 |
3,471 |
-0.14% |
3,413,100 |
2024/6/6 |
3,490 |
3,495 |
3,459 |
3,476 |
-0.40% |
1,869,200 |
2024/6/5 |
3,498 |
3,554 |
3,486 |
3,490 |
-0.23% |
2,344,300 |
2024/6/4 |
3,483 |
3,498 |
3,460 |
3,498 |
+0.14% |
1,371,300 |
2024/6/3 |
3,530 |
3,536 |
3,483 |
3,493 |
-0.51% |
2,104,100 |
2024/5/31 |
3,482 |
3,530 |
3,466 |
3,511 |
+2.24% |
8,401,600 |
2024/5/30 |
3,434 |
3,447 |
3,404 |
3,434 |
-0.32% |
2,218,900 |
2024/5/29 |
3,546 |
3,547 |
3,445 |
3,445 |
-2.77% |
2,254,500 |
2024/5/28 |
3,560 |
3,583 |
3,541 |
3,543 |
-0.42% |
1,420,400 |
2024/5/27 |
3,526 |
3,558 |
3,512 |
3,558 |
+1.19% |
1,597,600 |
2024/5/24 |
3,494 |
3,521 |
3,489 |
3,516 |
+0.37% |
1,860,100 |
2024/5/23 |
3,507 |
3,521 |
3,488 |
3,503 |
+0.49% |
2,366,700 |
2024/5/22 |
3,490 |
3,509 |
3,465 |
3,486 |
-0.11% |
1,974,600 |
2024/5/21 |
3,478 |
3,508 |
3,478 |
3,490 |
-0.03% |
1,577,000 |
2024/5/20 |
3,466 |
3,501 |
3,458 |
3,491 |
+0.72% |
1,859,800 |
2024/5/17 |
3,415 |
3,483 |
3,415 |
3,466 |
+0.79% |
1,949,000 |
2024/5/16 |
3,456 |
3,486 |
3,415 |
3,439 |
-0.58% |
2,057,400 |
2024/5/15 |
3,490 |
3,520 |
3,456 |
3,459 |
-0.86% |
2,407,300 |
2024/5/14 |
3,450 |
3,491 |
3,448 |
3,489 |
+0.90% |
2,284,000 |
2024/5/13 |
3,421 |
3,464 |
3,417 |
3,458 |
+0.49% |
1,966,200 |
2024/5/10 |
3,458 |
3,480 |
3,431 |
3,441 |
+0.32% |
2,707,900 |
2024/5/9 |
3,455 |
3,468 |
3,417 |
3,430 |
-0.12% |
2,656,400 |
2024/5/8 |
3,563 |
3,563 |
3,434 |
3,434 |
-2.80% |
4,817,500 |
2024/5/7 |
3,590 |
3,605 |
3,528 |
3,533 |
-2.38% |
5,044,900 |
2024/5/2 |
3,603 |
3,650 |
3,597 |
3,619 |
+0.70% |
2,224,800 |
2024/5/1 |
3,566 |
3,681 |
3,562 |
3,594 |
-0.64% |
4,592,300 |
2024/4/30 |
3,613 |
3,632 |
3,568 |
3,617 |
+1.43% |
3,894,800 |
2024/4/26 |
3,565 |
3,585 |
3,550 |
3,566 |
-0.64% |
2,248,200 |
2024/4/25 |
3,643 |
3,651 |
3,589 |
3,589 |
-1.81% |
2,124,200 |
2024/4/24 |
3,649 |
3,667 |
3,640 |
3,655 |
+0.05% |
2,183,300 |
2024/4/23 |
3,658 |
3,674 |
3,640 |
3,653 |
-0.14% |
1,596,700 |
2024/4/22 |
3,605 |
3,669 |
3,600 |
3,658 |
+2.87% |
2,599,700 |
2024/4/19 |
3,585 |
3,609 |
3,522 |
3,556 |
-0.81% |
2,868,400 |
2024/4/18 |
3,593 |
3,634 |
3,579 |
3,585 |
+0.48% |
2,207,400 |
2024/4/17 |
3,643 |
3,645 |
3,568 |
3,568 |
-1.44% |
2,842,200 |
2024/4/16 |
3,641 |
3,653 |
3,605 |
3,620 |
-1.55% |
2,621,900 |
2024/4/15 |
3,619 |
3,694 |
3,602 |
3,677 |
+1.57% |
2,162,500 |
2024/4/12 |
3,611 |
3,641 |
3,597 |
3,620 |
+0.25% |
2,051,200 |
2024/4/11 |
3,600 |
3,623 |
3,578 |
3,611 |
-0.63% |
2,531,400 |
2024/4/10 |
3,655 |
3,663 |
3,628 |
3,634 |
-0.98% |
2,902,100 |
2024/4/9 |
3,698 |
3,703 |
3,655 |
3,670 |
-0.11% |
1,763,800 |
2024/4/8 |
3,650 |
3,685 |
3,637 |
3,674 |
+0.03% |
1,976,700 |
2024/4/5 |
3,660 |
3,687 |
3,645 |
3,673 |
-0.46% |
2,650,500 |
2024/4/4 |
3,735 |
3,743 |
3,690 |
3,690 |
-0.86% |
3,677,100 |
2024/4/3 |
3,703 |
3,753 |
3,666 |
3,722 |
+2.45% |
8,720,500 |
2024/4/2 |
3,709 |
3,709 |
3,600 |
3,633 |
-1.41% |
2,858,600 |
2024/4/1 |
3,738 |
3,757 |
3,662 |
3,685 |
-1.10% |
3,294,800 |
2024/3/29 |
3,734 |
3,798 |
3,710 |
3,726 |
-0.69% |
7,949,800 |
2024/3/28 |
3,918 |
3,918 |
3,750 |
3,752 |
-4.58% |
7,167,200 |
2024/3/27 |
3,940 |
3,955 |
3,921 |
3,932 |
+0.00% |
2,411,000 |
2024/3/26 |
3,966 |
3,975 |
3,921 |
3,932 |
-1.21% |
2,302,500 |
2024/3/25 |
4,000 |
4,027 |
3,969 |
3,980 |
-0.33% |
2,350,800 |
2024/3/22 |
3,960 |
4,007 |
3,960 |
3,993 |
+0.81% |
2,213,300 |
2024/3/21 |
3,996 |
4,001 |
3,947 |
3,961 |
-0.90% |
2,905,400 |
2024/3/19 |
3,953 |
3,999 |
3,945 |
3,997 |
+1.16% |
2,576,400 |
2024/3/18 |
3,924 |
3,964 |
3,910 |
3,951 |
+1.10% |
2,217,900 |
2024/3/15 |
3,886 |
3,916 |
3,861 |
3,908 |
+0.70% |
3,074,000 |
2024/3/14 |
3,828 |
3,881 |
3,805 |
3,881 |
+1.41% |
2,508,500 |
2024/3/13 |
3,803 |
3,856 |
3,787 |
3,827 |
+0.66% |
2,487,200 |
2024/3/12 |
3,815 |
3,815 |
3,734 |
3,802 |
-0.37% |
2,451,400 |
2024/3/11 |
3,800 |
3,819 |
3,777 |
3,816 |
+0.00% |
2,252,700 |
2024/3/8 |
3,841 |
3,843 |
3,763 |
3,816 |
-1.17% |
2,834,800 |
2024/3/7 |
3,815 |
3,863 |
3,800 |
3,861 |
+1.74% |
2,731,000 |
2024/3/6 |
3,800 |
3,816 |
3,784 |
3,795 |
+0.03% |
2,773,400 |
2024/3/5 |
3,736 |
3,796 |
3,721 |
3,794 |
+1.58% |
2,439,600 |
2024/3/4 |
3,765 |
3,765 |
3,716 |
3,735 |
-0.85% |
2,706,400 |
2024/3/1 |
3,752 |
3,769 |
3,731 |
3,767 |
-0.05% |
2,161,400 |
2024/2/29 |
3,770 |
3,784 |
3,723 |
3,769 |
+0.21% |
9,438,700 |
2024/2/28 |
3,758 |
3,769 |
3,708 |
3,761 |
-0.48% |
3,171,800 |
2024/2/27 |
3,823 |
3,848 |
3,761 |
3,779 |
-1.20% |
2,862,400 |
2024/2/26 |
3,805 |
3,879 |
3,804 |
3,825 |
+0.58% |
3,042,400 |
2024/2/22 |
3,793 |
3,833 |
3,783 |
3,803 |
+0.74% |
3,208,400 |
2024/2/21 |
3,769 |
3,775 |
3,734 |
3,775 |
+0.56% |
2,443,000 |
2024/2/20 |
3,782 |
3,793 |
3,718 |
3,754 |
-0.85% |
2,714,400 |
2024/2/19 |
3,738 |
3,786 |
3,724 |
3,786 |
+1.37% |
2,140,800 |
2024/2/16 |
3,677 |
3,740 |
3,676 |
3,735 |
+1.77% |
3,269,600 |
2024/2/15 |
3,698 |
3,705 |
3,662 |
3,670 |
-1.08% |
2,316,100 |
2024/2/14 |
3,739 |
3,764 |
3,688 |
3,710 |
-1.15% |
2,735,200 |
2024/2/13 |
3,720 |
3,754 |
3,690 |
3,753 |
+1.08% |
2,899,600 |
2024/2/9 |
3,763 |
3,777 |
3,694 |
3,713 |
-1.20% |
3,294,000 |
2024/2/8 |
3,771 |
3,771 |
3,676 |
3,758 |
-0.37% |
4,492,300 |
2024/2/7 |
3,730 |
3,775 |
3,694 |
3,772 |
+0.96% |
3,671,300 |
2024/2/6 |
3,720 |
3,772 |
3,716 |
3,736 |
+0.54% |
3,595,800 |
2024/2/5 |
3,727 |
3,733 |
3,677 |
3,716 |
-0.19% |
2,633,800 |
2024/2/2 |
3,684 |
3,724 |
3,668 |
3,723 |
+1.86% |
3,468,100 |
2024/2/1 |
3,693 |
3,758 |
3,633 |
3,655 |
-1.03% |
4,447,500 |
2024/1/31 |
3,645 |
3,737 |
3,642 |
3,693 |
+0.85% |
4,165,800 |
2024/1/30 |
3,655 |
3,687 |
3,642 |
3,662 |
+0.33% |
2,280,100 |
2024/1/29 |
3,617 |
3,650 |
3,611 |
3,650 |
+0.94% |
1,746,200 |
|