日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,520 |
3,610 |
3,450 |
3,555 |
-0.42% |
29,100 |
2024/7/25 |
3,615 |
3,620 |
3,515 |
3,570 |
-2.86% |
54,700 |
2024/7/24 |
3,785 |
3,805 |
3,665 |
3,675 |
-2.91% |
52,800 |
2024/7/23 |
3,745 |
3,810 |
3,725 |
3,785 |
+2.16% |
38,800 |
2024/7/22 |
3,715 |
3,740 |
3,685 |
3,705 |
-0.27% |
42,500 |
2024/7/19 |
3,670 |
3,725 |
3,665 |
3,715 |
+1.78% |
60,400 |
2024/7/18 |
3,650 |
3,720 |
3,625 |
3,650 |
-0.14% |
49,500 |
2024/7/17 |
3,700 |
3,710 |
3,635 |
3,655 |
-0.68% |
40,900 |
2024/7/16 |
3,630 |
3,680 |
3,610 |
3,680 |
+3.08% |
52,500 |
2024/7/12 |
3,480 |
3,580 |
3,470 |
3,570 |
+2.44% |
51,600 |
2024/7/11 |
3,500 |
3,515 |
3,440 |
3,485 |
+0.29% |
46,700 |
2024/7/10 |
3,450 |
3,485 |
3,440 |
3,475 |
+0.00% |
55,400 |
2024/7/9 |
3,400 |
3,495 |
3,390 |
3,475 |
+2.81% |
95,700 |
2024/7/8 |
3,465 |
3,480 |
3,370 |
3,380 |
-2.45% |
108,000 |
2024/7/5 |
3,535 |
3,535 |
3,465 |
3,465 |
-2.39% |
108,900 |
2024/7/4 |
3,515 |
3,565 |
3,475 |
3,550 |
+1.43% |
120,500 |
2024/7/3 |
3,520 |
3,560 |
3,450 |
3,500 |
-2.51% |
100,500 |
2024/7/2 |
3,660 |
3,660 |
3,480 |
3,590 |
-1.10% |
136,600 |
2024/7/1 |
3,575 |
3,645 |
3,570 |
3,630 |
+1.68% |
82,900 |
2024/6/28 |
3,615 |
3,635 |
3,565 |
3,570 |
-2.06% |
66,800 |
2024/6/27 |
3,585 |
3,660 |
3,540 |
3,645 |
-0.82% |
87,600 |
2024/6/26 |
3,750 |
3,760 |
3,650 |
3,675 |
-1.74% |
106,700 |
2024/6/25 |
3,820 |
3,840 |
3,725 |
3,740 |
-1.97% |
59,800 |
2024/6/24 |
3,805 |
3,860 |
3,765 |
3,815 |
+0.93% |
47,200 |
2024/6/21 |
3,925 |
3,925 |
3,760 |
3,780 |
-3.69% |
95,000 |
2024/6/20 |
4,045 |
4,095 |
3,890 |
3,925 |
-3.68% |
96,600 |
2024/6/19 |
4,050 |
4,120 |
4,035 |
4,075 |
-0.49% |
62,100 |
2024/6/18 |
3,855 |
4,100 |
3,855 |
4,095 |
+7.20% |
124,800 |
2024/6/17 |
3,845 |
3,845 |
3,790 |
3,820 |
-1.93% |
26,000 |
2024/6/14 |
3,685 |
3,900 |
3,685 |
3,895 |
+5.99% |
54,600 |
2024/6/13 |
3,735 |
3,735 |
3,645 |
3,675 |
-1.21% |
31,800 |
2024/6/12 |
3,725 |
3,755 |
3,720 |
3,720 |
-0.67% |
12,800 |
2024/6/11 |
3,765 |
3,800 |
3,725 |
3,745 |
-0.79% |
28,500 |
2024/6/10 |
3,700 |
3,795 |
3,700 |
3,775 |
+2.03% |
25,600 |
2024/6/7 |
3,650 |
3,705 |
3,630 |
3,700 |
+1.09% |
20,800 |
2024/6/6 |
3,675 |
3,705 |
3,630 |
3,660 |
+0.14% |
30,500 |
2024/6/5 |
3,660 |
3,715 |
3,615 |
3,655 |
-2.01% |
54,100 |
2024/6/4 |
3,795 |
3,795 |
3,600 |
3,730 |
-3.24% |
34,400 |
2024/6/3 |
3,995 |
3,995 |
3,855 |
3,855 |
-2.90% |
42,700 |
2024/5/31 |
3,860 |
4,000 |
3,830 |
3,970 |
+3.79% |
93,100 |
2024/5/30 |
3,745 |
3,825 |
3,740 |
3,825 |
+1.32% |
46,900 |
2024/5/29 |
3,740 |
3,795 |
3,740 |
3,775 |
+0.94% |
28,400 |
2024/5/28 |
3,750 |
3,765 |
3,725 |
3,740 |
-0.40% |
18,100 |
2024/5/27 |
3,735 |
3,755 |
3,715 |
3,755 |
+0.81% |
9,500 |
2024/5/24 |
3,695 |
3,750 |
3,660 |
3,725 |
-1.97% |
39,200 |
2024/5/23 |
3,735 |
3,825 |
3,700 |
3,800 |
+2.01% |
40,600 |
2024/5/22 |
3,720 |
3,790 |
3,680 |
3,725 |
+0.54% |
57,300 |
2024/5/21 |
3,640 |
3,725 |
3,605 |
3,705 |
+2.49% |
34,900 |
2024/5/20 |
3,645 |
3,680 |
3,590 |
3,615 |
+0.84% |
40,500 |
2024/5/17 |
3,550 |
3,595 |
3,525 |
3,585 |
+0.28% |
37,300 |
2024/5/16 |
3,750 |
3,750 |
3,570 |
3,575 |
-4.16% |
53,900 |
2024/5/15 |
3,800 |
3,845 |
3,730 |
3,730 |
-1.97% |
45,700 |
2024/5/14 |
3,765 |
3,805 |
3,705 |
3,805 |
+0.93% |
56,600 |
2024/5/13 |
3,690 |
3,775 |
3,660 |
3,770 |
+7.56% |
99,200 |
2024/5/10 |
3,505 |
3,540 |
3,470 |
3,505 |
+0.00% |
33,300 |
2024/5/9 |
3,455 |
3,550 |
3,455 |
3,505 |
+1.59% |
26,800 |
2024/5/8 |
3,520 |
3,530 |
3,450 |
3,450 |
-2.40% |
33,800 |
2024/5/7 |
3,525 |
3,555 |
3,500 |
3,535 |
+0.28% |
27,700 |
2024/5/2 |
3,525 |
3,545 |
3,505 |
3,525 |
+0.00% |
10,600 |
2024/5/1 |
3,535 |
3,550 |
3,510 |
3,525 |
-0.28% |
19,700 |
2024/4/30 |
3,535 |
3,555 |
3,495 |
3,535 |
+0.57% |
27,300 |
2024/4/26 |
3,445 |
3,555 |
3,435 |
3,515 |
+1.01% |
72,500 |
2024/4/25 |
3,545 |
3,545 |
3,460 |
3,480 |
-1.83% |
28,100 |
2024/4/24 |
3,505 |
3,575 |
3,505 |
3,545 |
+1.14% |
32,700 |
2024/4/23 |
3,490 |
3,530 |
3,430 |
3,505 |
+2.04% |
36,500 |
2024/4/22 |
3,490 |
3,490 |
3,395 |
3,435 |
+0.44% |
23,800 |
2024/4/19 |
3,460 |
3,460 |
3,295 |
3,420 |
-2.01% |
65,100 |
2024/4/18 |
3,465 |
3,515 |
3,425 |
3,490 |
+0.58% |
30,400 |
2024/4/17 |
3,530 |
3,535 |
3,440 |
3,470 |
-1.70% |
35,700 |
2024/4/16 |
3,575 |
3,585 |
3,475 |
3,530 |
-2.62% |
44,300 |
2024/4/15 |
3,600 |
3,645 |
3,530 |
3,625 |
-0.96% |
42,500 |
2024/4/12 |
3,645 |
3,680 |
3,625 |
3,660 |
+1.39% |
39,900 |
2024/4/11 |
3,555 |
3,625 |
3,540 |
3,610 |
+1.12% |
20,700 |
2024/4/10 |
3,635 |
3,640 |
3,570 |
3,570 |
-1.52% |
23,900 |
2024/4/9 |
3,595 |
3,660 |
3,570 |
3,625 |
+1.12% |
39,800 |
2024/4/8 |
3,555 |
3,610 |
3,530 |
3,585 |
+2.58% |
51,300 |
2024/4/5 |
3,405 |
3,505 |
3,395 |
3,495 |
+0.72% |
41,300 |
2024/4/4 |
3,475 |
3,535 |
3,460 |
3,470 |
+0.29% |
39,800 |
2024/4/3 |
3,435 |
3,500 |
3,405 |
3,460 |
-0.43% |
33,300 |
2024/4/2 |
3,545 |
3,545 |
3,445 |
3,475 |
-1.84% |
33,700 |
2024/4/1 |
3,570 |
3,595 |
3,500 |
3,540 |
+0.71% |
49,000 |
2024/3/29 |
3,510 |
3,530 |
3,470 |
3,515 |
+1.30% |
29,500 |
2024/3/28 |
3,540 |
3,550 |
3,445 |
3,470 |
-1.98% |
49,700 |
2024/3/27 |
3,495 |
3,550 |
3,485 |
3,540 |
+1.29% |
51,300 |
2024/3/26 |
3,455 |
3,495 |
3,455 |
3,495 |
+0.72% |
31,000 |
2024/3/25 |
3,505 |
3,545 |
3,455 |
3,470 |
-1.84% |
36,600 |
2024/3/22 |
3,495 |
3,550 |
3,495 |
3,535 |
+1.14% |
51,800 |
2024/3/21 |
3,545 |
3,600 |
3,475 |
3,495 |
+0.58% |
69,800 |
2024/3/19 |
3,330 |
3,475 |
3,330 |
3,475 |
+4.20% |
85,600 |
2024/3/18 |
3,330 |
3,400 |
3,305 |
3,335 |
+1.21% |
62,600 |
2024/3/15 |
3,210 |
3,325 |
3,205 |
3,295 |
+2.97% |
87,200 |
2024/3/14 |
3,170 |
3,220 |
3,115 |
3,200 |
+1.27% |
34,900 |
2024/3/13 |
3,270 |
3,270 |
3,110 |
3,160 |
-2.47% |
36,500 |
2024/3/12 |
3,165 |
3,245 |
3,135 |
3,240 |
+1.57% |
41,000 |
2024/3/11 |
3,205 |
3,235 |
3,130 |
3,190 |
-2.30% |
40,000 |
2024/3/8 |
3,185 |
3,320 |
3,185 |
3,265 |
+2.67% |
76,900 |
2024/3/7 |
3,185 |
3,210 |
3,155 |
3,180 |
+0.63% |
45,000 |
2024/3/6 |
3,105 |
3,180 |
3,090 |
3,160 |
+1.94% |
36,700 |
2024/3/5 |
3,060 |
3,120 |
3,040 |
3,100 |
+0.00% |
43,800 |
2024/3/4 |
3,170 |
3,170 |
3,095 |
3,100 |
-1.90% |
45,900 |
2024/3/1 |
3,160 |
3,165 |
3,110 |
3,160 |
+1.28% |
27,100 |
2024/2/29 |
3,095 |
3,130 |
3,090 |
3,120 |
+0.81% |
55,000 |
2024/2/28 |
3,130 |
3,150 |
3,090 |
3,095 |
-1.90% |
32,700 |
2024/2/27 |
3,165 |
3,230 |
3,155 |
3,155 |
-0.32% |
50,800 |
2024/2/26 |
3,175 |
3,220 |
3,160 |
3,165 |
+0.00% |
53,300 |
2024/2/22 |
3,120 |
3,165 |
3,105 |
3,165 |
+1.93% |
54,900 |
2024/2/21 |
3,095 |
3,145 |
3,095 |
3,105 |
-0.16% |
40,100 |
2024/2/20 |
3,135 |
3,150 |
3,090 |
3,110 |
-0.80% |
43,900 |
2024/2/19 |
3,175 |
3,200 |
3,125 |
3,135 |
-0.95% |
65,800 |
2024/2/16 |
3,080 |
3,185 |
3,065 |
3,165 |
+3.43% |
117,800 |
2024/2/15 |
2,999 |
3,100 |
2,932 |
3,060 |
+9.32% |
219,900 |
2024/2/14 |
2,806 |
2,807 |
2,758 |
2,799 |
-0.29% |
80,100 |
2024/2/13 |
2,732 |
2,814 |
2,683 |
2,807 |
+13.09% |
234,800 |
2024/2/9 |
2,484 |
2,496 |
2,466 |
2,482 |
-0.84% |
31,600 |
2024/2/8 |
2,475 |
2,518 |
2,456 |
2,503 |
+0.89% |
30,600 |
2024/2/7 |
2,480 |
2,509 |
2,476 |
2,481 |
-0.08% |
32,300 |
2024/2/6 |
2,527 |
2,527 |
2,483 |
2,483 |
-1.74% |
31,000 |
2024/2/5 |
2,508 |
2,529 |
2,501 |
2,527 |
+1.04% |
22,500 |
2024/2/2 |
2,497 |
2,505 |
2,484 |
2,501 |
+0.16% |
17,100 |
2024/2/1 |
2,501 |
2,506 |
2,489 |
2,497 |
-0.99% |
24,100 |
2024/1/31 |
2,493 |
2,522 |
2,491 |
2,522 |
+0.88% |
14,800 |
2024/1/30 |
2,506 |
2,517 |
2,493 |
2,500 |
-0.79% |
13,600 |
2024/1/29 |
2,485 |
2,522 |
2,485 |
2,520 |
+1.25% |
14,700 |
|