日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,491 |
3,504 |
3,456 |
3,467 |
-0.32% |
144,600 |
2024/7/25 |
3,476 |
3,519 |
3,423 |
3,478 |
-0.69% |
253,000 |
2024/7/24 |
3,620 |
3,625 |
3,502 |
3,502 |
-3.26% |
246,300 |
2024/7/23 |
3,575 |
3,625 |
3,575 |
3,620 |
+1.37% |
231,400 |
2024/7/22 |
3,576 |
3,605 |
3,570 |
3,571 |
+0.25% |
160,200 |
2024/7/19 |
3,569 |
3,575 |
3,527 |
3,562 |
-0.20% |
178,000 |
2024/7/18 |
3,488 |
3,605 |
3,485 |
3,569 |
+2.41% |
245,800 |
2024/7/17 |
3,453 |
3,488 |
3,437 |
3,485 |
+0.99% |
146,000 |
2024/7/16 |
3,484 |
3,499 |
3,449 |
3,451 |
-1.12% |
179,300 |
2024/7/12 |
3,460 |
3,498 |
3,453 |
3,490 |
+0.90% |
198,300 |
2024/7/11 |
3,500 |
3,511 |
3,448 |
3,459 |
-0.03% |
299,600 |
2024/7/10 |
3,462 |
3,468 |
3,430 |
3,460 |
+0.41% |
251,000 |
2024/7/9 |
3,420 |
3,462 |
3,404 |
3,446 |
+1.62% |
238,100 |
2024/7/8 |
3,370 |
3,419 |
3,352 |
3,391 |
+0.21% |
213,300 |
2024/7/5 |
3,405 |
3,440 |
3,376 |
3,384 |
-0.94% |
185,700 |
2024/7/4 |
3,445 |
3,449 |
3,398 |
3,416 |
-0.84% |
233,400 |
2024/7/3 |
3,453 |
3,483 |
3,412 |
3,445 |
-0.23% |
234,900 |
2024/7/2 |
3,440 |
3,479 |
3,439 |
3,453 |
+0.61% |
322,500 |
2024/7/1 |
3,395 |
3,442 |
3,390 |
3,432 |
+1.81% |
283,300 |
2024/6/28 |
3,369 |
3,398 |
3,340 |
3,371 |
+0.09% |
230,600 |
2024/6/27 |
3,308 |
3,393 |
3,301 |
3,368 |
+0.81% |
212,900 |
2024/6/26 |
3,326 |
3,347 |
3,294 |
3,341 |
+0.97% |
280,700 |
2024/6/25 |
3,277 |
3,310 |
3,248 |
3,309 |
+2.19% |
186,700 |
2024/6/24 |
3,260 |
3,264 |
3,225 |
3,238 |
-0.40% |
206,300 |
2024/6/21 |
3,240 |
3,264 |
3,218 |
3,251 |
+0.59% |
333,600 |
2024/6/20 |
3,225 |
3,265 |
3,203 |
3,232 |
+0.15% |
320,800 |
2024/6/19 |
3,233 |
3,265 |
3,195 |
3,227 |
-0.19% |
192,800 |
2024/6/18 |
3,292 |
3,334 |
3,203 |
3,233 |
-0.46% |
321,400 |
2024/6/17 |
3,226 |
3,263 |
3,204 |
3,248 |
+0.50% |
370,700 |
2024/6/14 |
3,218 |
3,261 |
3,181 |
3,232 |
+1.41% |
355,100 |
2024/6/13 |
3,251 |
3,275 |
3,187 |
3,187 |
-1.82% |
192,900 |
2024/6/12 |
3,276 |
3,288 |
3,235 |
3,246 |
-0.58% |
184,400 |
2024/6/11 |
3,319 |
3,348 |
3,253 |
3,265 |
-1.18% |
230,700 |
2024/6/10 |
3,224 |
3,313 |
3,224 |
3,304 |
+2.86% |
281,300 |
2024/6/7 |
3,204 |
3,224 |
3,188 |
3,212 |
+1.07% |
175,500 |
2024/6/6 |
3,200 |
3,202 |
3,153 |
3,178 |
-0.69% |
245,500 |
2024/6/5 |
3,221 |
3,231 |
3,185 |
3,200 |
-1.42% |
395,200 |
2024/6/4 |
3,250 |
3,265 |
3,213 |
3,246 |
-0.67% |
242,900 |
2024/6/3 |
3,266 |
3,341 |
3,266 |
3,268 |
+0.74% |
193,100 |
2024/5/31 |
3,164 |
3,251 |
3,164 |
3,244 |
+3.12% |
444,700 |
2024/5/30 |
3,100 |
3,160 |
3,100 |
3,146 |
+0.64% |
237,600 |
2024/5/29 |
3,148 |
3,160 |
3,107 |
3,126 |
-1.26% |
261,200 |
2024/5/28 |
3,172 |
3,206 |
3,159 |
3,166 |
-1.00% |
185,700 |
2024/5/27 |
3,232 |
3,245 |
3,178 |
3,198 |
-1.24% |
264,400 |
2024/5/24 |
3,229 |
3,263 |
3,221 |
3,238 |
-0.18% |
272,900 |
2024/5/23 |
3,242 |
3,280 |
3,212 |
3,244 |
-0.28% |
215,600 |
2024/5/22 |
3,282 |
3,325 |
3,253 |
3,253 |
-0.25% |
210,600 |
2024/5/21 |
3,321 |
3,332 |
3,249 |
3,261 |
-2.48% |
351,400 |
2024/5/20 |
3,340 |
3,411 |
3,331 |
3,344 |
-0.65% |
396,100 |
2024/5/17 |
3,381 |
3,419 |
3,332 |
3,366 |
-0.44% |
221,200 |
2024/5/16 |
3,360 |
3,395 |
3,323 |
3,381 |
+0.48% |
367,600 |
2024/5/15 |
3,494 |
3,530 |
3,365 |
3,365 |
-2.12% |
629,600 |
2024/5/14 |
3,156 |
3,455 |
3,088 |
3,438 |
+9.18% |
1,257,900 |
2024/5/13 |
3,212 |
3,217 |
3,132 |
3,149 |
-1.96% |
264,900 |
2024/5/10 |
3,183 |
3,234 |
3,161 |
3,212 |
+0.91% |
208,600 |
2024/5/9 |
3,149 |
3,216 |
3,126 |
3,183 |
+1.69% |
250,300 |
2024/5/8 |
3,110 |
3,145 |
3,107 |
3,130 |
+0.64% |
177,800 |
2024/5/7 |
3,075 |
3,127 |
3,075 |
3,110 |
+0.75% |
175,300 |
2024/5/2 |
3,119 |
3,119 |
3,072 |
3,087 |
-0.58% |
132,700 |
2024/5/1 |
3,073 |
3,121 |
3,070 |
3,105 |
+0.58% |
199,400 |
2024/4/30 |
3,070 |
3,095 |
3,056 |
3,087 |
+1.25% |
210,700 |
2024/4/26 |
3,020 |
3,062 |
2,988 |
3,049 |
+0.79% |
296,700 |
2024/4/25 |
3,043 |
3,050 |
3,007 |
3,025 |
-0.40% |
166,000 |
2024/4/24 |
3,030 |
3,047 |
3,013 |
3,037 |
-0.62% |
193,800 |
2024/4/23 |
3,047 |
3,067 |
3,030 |
3,056 |
-0.10% |
157,700 |
2024/4/22 |
2,986 |
3,070 |
2,980 |
3,059 |
+2.65% |
250,200 |
2024/4/19 |
3,007 |
3,022 |
2,967 |
2,980 |
-1.13% |
297,300 |
2024/4/18 |
3,016 |
3,043 |
2,978.5 |
3,014 |
+1.43% |
336,300 |
2024/4/17 |
3,000 |
3,007 |
2,945 |
2,971.5 |
-0.83% |
396,800 |
2024/4/16 |
3,060 |
3,075 |
2,985 |
2,996.5 |
-2.58% |
303,500 |
2024/4/15 |
3,125 |
3,125 |
3,075 |
3,076 |
-1.63% |
259,800 |
2024/4/12 |
3,154 |
3,165 |
3,125 |
3,127 |
-0.86% |
204,800 |
2024/4/11 |
3,150 |
3,176 |
3,119 |
3,154 |
-0.28% |
275,000 |
2024/4/10 |
3,160 |
3,205 |
3,152 |
3,163 |
+0.19% |
308,300 |
2024/4/9 |
3,200 |
3,216 |
3,149 |
3,157 |
-1.41% |
221,400 |
2024/4/8 |
3,156 |
3,208 |
3,136 |
3,202 |
+2.27% |
224,700 |
2024/4/5 |
3,149 |
3,164 |
3,094 |
3,131 |
-0.57% |
169,400 |
2024/4/4 |
3,147 |
3,166 |
3,119 |
3,149 |
-0.19% |
226,200 |
2024/4/3 |
3,100 |
3,159 |
3,080 |
3,155 |
+1.32% |
489,400 |
2024/4/2 |
3,141 |
3,196 |
3,111 |
3,114 |
-0.22% |
264,700 |
2024/4/1 |
3,155 |
3,174 |
3,120 |
3,121 |
-0.16% |
229,900 |
2024/3/29 |
3,117 |
3,129 |
3,082 |
3,126 |
+1.07% |
379,500 |
2024/3/28 |
3,130 |
3,153 |
3,068 |
3,093 |
-3.37% |
505,500 |
2024/3/27 |
3,214 |
3,222 |
3,185 |
3,201 |
-0.53% |
339,400 |
2024/3/26 |
3,184 |
3,240 |
3,152 |
3,218 |
+1.10% |
347,500 |
2024/3/25 |
3,239 |
3,246 |
3,181 |
3,183 |
+0.25% |
373,200 |
2024/3/22 |
3,119 |
3,179 |
3,093 |
3,175 |
+2.25% |
404,300 |
2024/3/21 |
3,095 |
3,115 |
3,080 |
3,105 |
+0.39% |
396,000 |
2024/3/19 |
3,102 |
3,111 |
3,065 |
3,093 |
-0.71% |
319,100 |
2024/3/18 |
3,111 |
3,126 |
3,080 |
3,115 |
+0.16% |
309,300 |
2024/3/15 |
3,051 |
3,128 |
3,040 |
3,110 |
+0.35% |
418,800 |
2024/3/14 |
3,091 |
3,128 |
3,081 |
3,099 |
-0.51% |
318,300 |
2024/3/13 |
3,121 |
3,131 |
3,096 |
3,115 |
-0.57% |
164,800 |
2024/3/12 |
3,189 |
3,198 |
3,112 |
3,133 |
-1.45% |
282,200 |
2024/3/11 |
3,170 |
3,191 |
3,142 |
3,179 |
+0.54% |
248,800 |
2024/3/8 |
3,068 |
3,162 |
3,060 |
3,162 |
+1.51% |
276,800 |
2024/3/7 |
3,117 |
3,135 |
3,071 |
3,115 |
-0.03% |
264,000 |
2024/3/6 |
3,058 |
3,117 |
3,048 |
3,116 |
+2.43% |
343,300 |
2024/3/5 |
3,056 |
3,070 |
3,007 |
3,042 |
-0.03% |
277,200 |
2024/3/4 |
3,060 |
3,090 |
3,033 |
3,043 |
-1.07% |
291,200 |
2024/3/1 |
3,104 |
3,111 |
3,060 |
3,076 |
-1.03% |
322,400 |
2024/2/29 |
3,094 |
3,110 |
3,063 |
3,108 |
+0.45% |
289,600 |
2024/2/28 |
3,100 |
3,105 |
3,061 |
3,094 |
-0.19% |
237,500 |
2024/2/27 |
3,135 |
3,160 |
3,083 |
3,100 |
-0.29% |
281,200 |
2024/2/26 |
3,183 |
3,193 |
3,105 |
3,109 |
-2.51% |
316,100 |
2024/2/22 |
3,189 |
3,223 |
3,181 |
3,189 |
-0.03% |
235,600 |
2024/2/21 |
3,200 |
3,223 |
3,133 |
3,190 |
+0.25% |
283,800 |
2024/2/20 |
3,179 |
3,193 |
3,162 |
3,182 |
+0.82% |
359,200 |
2024/2/19 |
3,105 |
3,169 |
3,078 |
3,156 |
+2.50% |
321,800 |
2024/2/16 |
3,046 |
3,095 |
2,991.5 |
3,079 |
+1.82% |
385,700 |
2024/2/15 |
2,995 |
3,033 |
2,940 |
3,024 |
+1.61% |
279,700 |
2024/2/14 |
3,076 |
3,080 |
2,936.5 |
2,976 |
-2.75% |
563,000 |
2024/2/13 |
2,970.5 |
3,072 |
2,923 |
3,060 |
+3.26% |
571,300 |
2024/2/9 |
2,986 |
3,099 |
2,911.5 |
2,963.5 |
-0.13% |
1,657,300 |
2024/2/8 |
2,968 |
3,007 |
2,936.5 |
2,967.5 |
-0.80% |
413,400 |
2024/2/7 |
2,995 |
3,007 |
2,966 |
2,991.5 |
+0.35% |
357,500 |
2024/2/6 |
3,021 |
3,026 |
2,975 |
2,981 |
-0.90% |
284,900 |
2024/2/5 |
2,998 |
3,048 |
2,977.5 |
3,008 |
-0.56% |
349,800 |
2024/2/2 |
3,052 |
3,052 |
2,976 |
3,025 |
+0.00% |
300,300 |
2024/2/1 |
3,027 |
3,042 |
3,001 |
3,025 |
-0.03% |
268,000 |
2024/1/31 |
3,000 |
3,026 |
2,990 |
3,026 |
+0.93% |
272,800 |
2024/1/30 |
2,999.5 |
3,023 |
2,987.5 |
2,998 |
+0.87% |
321,100 |
2024/1/29 |
2,959.5 |
2,976.5 |
2,948 |
2,972 |
+1.59% |
165,000 |
|