日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,000 |
3,045 |
2,989 |
3,020 |
+0.50% |
13,300 |
2024/7/25 |
3,055 |
3,060 |
2,996 |
3,005 |
-1.80% |
26,300 |
2024/7/24 |
3,130 |
3,140 |
3,060 |
3,060 |
-2.70% |
9,600 |
2024/7/23 |
3,185 |
3,200 |
3,135 |
3,145 |
-0.79% |
5,900 |
2024/7/22 |
3,225 |
3,260 |
3,160 |
3,170 |
-2.31% |
8,000 |
2024/7/19 |
3,255 |
3,295 |
3,235 |
3,245 |
-0.15% |
6,400 |
2024/7/18 |
3,275 |
3,280 |
3,250 |
3,250 |
-1.37% |
6,600 |
2024/7/17 |
3,325 |
3,325 |
3,290 |
3,295 |
-0.15% |
4,900 |
2024/7/16 |
3,320 |
3,330 |
3,285 |
3,300 |
-0.15% |
19,100 |
2024/7/12 |
3,275 |
3,315 |
3,275 |
3,305 |
+0.76% |
9,800 |
2024/7/11 |
3,255 |
3,295 |
3,240 |
3,280 |
+1.86% |
12,000 |
2024/7/10 |
3,235 |
3,240 |
3,200 |
3,220 |
+0.16% |
8,200 |
2024/7/9 |
3,215 |
3,235 |
3,175 |
3,215 |
+0.94% |
8,500 |
2024/7/8 |
3,220 |
3,220 |
3,170 |
3,185 |
-1.09% |
7,500 |
2024/7/5 |
3,270 |
3,270 |
3,200 |
3,220 |
-1.53% |
5,200 |
2024/7/4 |
3,250 |
3,280 |
3,245 |
3,270 |
+0.62% |
10,500 |
2024/7/3 |
3,295 |
3,295 |
3,240 |
3,250 |
-0.91% |
8,700 |
2024/7/2 |
3,315 |
3,315 |
3,260 |
3,280 |
-0.76% |
10,200 |
2024/7/1 |
3,305 |
3,330 |
3,280 |
3,305 |
+0.00% |
10,700 |
2024/6/28 |
3,315 |
3,315 |
3,280 |
3,305 |
-0.30% |
4,300 |
2024/6/27 |
3,300 |
3,315 |
3,280 |
3,315 |
+0.91% |
11,400 |
2024/6/26 |
3,300 |
3,300 |
3,235 |
3,285 |
-0.45% |
11,000 |
2024/6/25 |
3,250 |
3,300 |
3,240 |
3,300 |
+2.01% |
9,200 |
2024/6/24 |
3,215 |
3,245 |
3,200 |
3,235 |
+0.62% |
7,800 |
2024/6/21 |
3,255 |
3,295 |
3,210 |
3,215 |
-0.31% |
12,300 |
2024/6/20 |
3,235 |
3,265 |
3,190 |
3,225 |
-1.83% |
11,900 |
2024/6/19 |
3,260 |
3,285 |
3,220 |
3,285 |
+1.55% |
6,600 |
2024/6/18 |
3,215 |
3,250 |
3,200 |
3,235 |
+1.89% |
12,800 |
2024/6/17 |
3,270 |
3,270 |
3,160 |
3,175 |
-2.76% |
15,700 |
2024/6/14 |
3,160 |
3,265 |
3,160 |
3,265 |
+2.51% |
26,000 |
2024/6/13 |
3,225 |
3,225 |
3,165 |
3,185 |
-1.24% |
10,200 |
2024/6/12 |
3,230 |
3,230 |
3,175 |
3,225 |
-0.31% |
2,900 |
2024/6/11 |
3,225 |
3,255 |
3,210 |
3,235 |
+0.47% |
6,900 |
2024/6/10 |
3,195 |
3,230 |
3,185 |
3,220 |
+0.78% |
4,300 |
2024/6/7 |
3,195 |
3,195 |
3,165 |
3,195 |
+0.00% |
7,200 |
2024/6/6 |
3,195 |
3,195 |
3,150 |
3,195 |
+1.27% |
4,700 |
2024/6/5 |
3,210 |
3,210 |
3,145 |
3,155 |
-1.71% |
8,000 |
2024/6/4 |
3,205 |
3,250 |
3,190 |
3,210 |
-0.31% |
9,000 |
2024/6/3 |
3,220 |
3,220 |
3,170 |
3,220 |
+0.62% |
8,800 |
2024/5/31 |
3,190 |
3,225 |
3,120 |
3,200 |
+1.11% |
11,500 |
2024/5/30 |
3,115 |
3,165 |
3,065 |
3,165 |
+0.80% |
14,000 |
2024/5/29 |
3,185 |
3,185 |
3,130 |
3,140 |
-1.41% |
11,200 |
2024/5/28 |
3,160 |
3,195 |
3,130 |
3,185 |
+1.92% |
10,400 |
2024/5/27 |
3,130 |
3,145 |
3,120 |
3,125 |
+0.64% |
2,500 |
2024/5/24 |
3,110 |
3,140 |
3,090 |
3,105 |
-1.27% |
8,700 |
2024/5/23 |
3,115 |
3,150 |
3,080 |
3,145 |
+1.13% |
12,000 |
2024/5/22 |
3,110 |
3,135 |
3,080 |
3,110 |
-0.16% |
10,500 |
2024/5/21 |
3,120 |
3,150 |
3,110 |
3,115 |
+1.14% |
9,900 |
2024/5/20 |
3,105 |
3,150 |
3,070 |
3,080 |
+0.49% |
17,000 |
2024/5/17 |
3,045 |
3,100 |
3,020 |
3,065 |
+1.49% |
14,100 |
2024/5/16 |
3,150 |
3,150 |
2,986 |
3,020 |
-3.36% |
32,800 |
2024/5/15 |
3,265 |
3,285 |
3,120 |
3,125 |
-9.29% |
68,500 |
2024/5/14 |
3,450 |
3,520 |
3,365 |
3,445 |
-0.14% |
24,500 |
2024/5/13 |
3,450 |
3,450 |
3,410 |
3,450 |
+0.00% |
7,500 |
2024/5/10 |
3,455 |
3,475 |
3,430 |
3,450 |
+0.58% |
4,100 |
2024/5/9 |
3,435 |
3,475 |
3,425 |
3,430 |
-0.15% |
3,800 |
2024/5/8 |
3,450 |
3,470 |
3,420 |
3,435 |
-0.43% |
3,100 |
2024/5/7 |
3,500 |
3,500 |
3,415 |
3,450 |
+0.44% |
6,300 |
2024/5/2 |
3,445 |
3,470 |
3,435 |
3,435 |
-0.72% |
3,700 |
2024/5/1 |
3,485 |
3,485 |
3,445 |
3,460 |
-1.56% |
2,500 |
2024/4/30 |
3,455 |
3,530 |
3,360 |
3,515 |
+1.74% |
13,500 |
2024/4/26 |
3,435 |
3,455 |
3,400 |
3,455 |
+0.58% |
8,900 |
2024/4/25 |
3,540 |
3,540 |
3,430 |
3,435 |
-2.00% |
7,400 |
2024/4/24 |
3,475 |
3,540 |
3,425 |
3,505 |
+0.86% |
15,500 |
2024/4/23 |
3,525 |
3,525 |
3,455 |
3,475 |
-0.29% |
4,700 |
2024/4/22 |
3,505 |
3,520 |
3,430 |
3,485 |
+0.58% |
11,800 |
2024/4/19 |
3,585 |
3,585 |
3,420 |
3,465 |
-3.21% |
20,400 |
2024/4/18 |
3,505 |
3,580 |
3,505 |
3,580 |
+1.99% |
7,500 |
2024/4/17 |
3,605 |
3,630 |
3,495 |
3,510 |
-2.64% |
11,800 |
2024/4/16 |
3,770 |
3,770 |
3,535 |
3,605 |
-4.76% |
23,300 |
2024/4/15 |
3,785 |
3,810 |
3,765 |
3,785 |
-1.82% |
7,400 |
2024/4/12 |
3,880 |
3,900 |
3,830 |
3,855 |
-0.64% |
5,400 |
2024/4/11 |
3,870 |
3,900 |
3,840 |
3,880 |
+0.00% |
4,500 |
2024/4/10 |
3,835 |
3,895 |
3,835 |
3,880 |
+1.17% |
5,500 |
2024/4/9 |
3,840 |
3,915 |
3,825 |
3,835 |
+0.00% |
7,400 |
2024/4/8 |
3,815 |
3,835 |
3,765 |
3,835 |
+0.52% |
6,800 |
2024/4/5 |
3,770 |
3,835 |
3,745 |
3,815 |
-0.78% |
7,400 |
2024/4/4 |
3,815 |
3,850 |
3,815 |
3,845 |
+2.26% |
8,000 |
2024/4/3 |
3,750 |
3,805 |
3,725 |
3,760 |
-0.66% |
9,400 |
2024/4/2 |
3,790 |
3,820 |
3,745 |
3,785 |
+0.13% |
12,800 |
2024/4/1 |
3,850 |
3,850 |
3,780 |
3,780 |
-1.82% |
10,300 |
2024/3/29 |
3,765 |
3,850 |
3,765 |
3,850 |
+2.53% |
12,400 |
2024/3/28 |
3,830 |
3,830 |
3,745 |
3,755 |
-2.09% |
9,500 |
2024/3/27 |
3,765 |
3,855 |
3,765 |
3,835 |
+1.86% |
21,600 |
2024/3/26 |
3,755 |
3,785 |
3,700 |
3,765 |
+0.27% |
6,900 |
2024/3/25 |
3,740 |
3,800 |
3,725 |
3,755 |
+0.94% |
16,400 |
2024/3/22 |
3,750 |
3,760 |
3,720 |
3,720 |
-0.80% |
8,400 |
2024/3/21 |
3,735 |
3,770 |
3,715 |
3,750 |
+0.94% |
13,800 |
2024/3/19 |
3,685 |
3,715 |
3,660 |
3,715 |
+1.09% |
5,100 |
2024/3/18 |
3,715 |
3,720 |
3,665 |
3,675 |
-0.41% |
6,600 |
2024/3/15 |
3,665 |
3,695 |
3,650 |
3,690 |
+0.14% |
6,400 |
2024/3/14 |
3,595 |
3,685 |
3,595 |
3,685 |
+2.50% |
14,800 |
2024/3/13 |
3,600 |
3,665 |
3,590 |
3,595 |
-0.14% |
18,500 |
2024/3/12 |
3,570 |
3,600 |
3,530 |
3,600 |
+0.56% |
6,100 |
2024/3/11 |
3,640 |
3,650 |
3,560 |
3,580 |
-2.05% |
19,300 |
2024/3/8 |
3,610 |
3,700 |
3,610 |
3,655 |
+1.67% |
28,000 |
2024/3/7 |
3,695 |
3,695 |
3,590 |
3,595 |
-1.51% |
11,200 |
2024/3/6 |
3,580 |
3,650 |
3,580 |
3,650 |
+0.83% |
9,900 |
2024/3/5 |
3,560 |
3,645 |
3,560 |
3,620 |
+0.98% |
10,800 |
2024/3/4 |
3,655 |
3,675 |
3,555 |
3,585 |
-1.92% |
16,300 |
2024/3/1 |
3,580 |
3,670 |
3,580 |
3,655 |
+2.09% |
13,100 |
2024/2/29 |
3,585 |
3,620 |
3,580 |
3,580 |
-1.10% |
4,800 |
2024/2/28 |
3,570 |
3,640 |
3,570 |
3,620 |
+0.56% |
6,800 |
2024/2/27 |
3,550 |
3,640 |
3,530 |
3,600 |
+0.84% |
20,700 |
2024/2/26 |
3,575 |
3,600 |
3,530 |
3,570 |
+0.00% |
13,700 |
2024/2/22 |
3,600 |
3,600 |
3,550 |
3,570 |
+0.14% |
13,100 |
2024/2/21 |
3,570 |
3,610 |
3,560 |
3,565 |
-1.38% |
11,300 |
2024/2/20 |
3,660 |
3,660 |
3,595 |
3,615 |
-1.23% |
13,800 |
2024/2/19 |
3,585 |
3,665 |
3,580 |
3,660 |
+0.41% |
14,500 |
2024/2/16 |
3,720 |
3,750 |
3,620 |
3,645 |
+4.44% |
78,700 |
2024/2/15 |
3,555 |
3,555 |
3,465 |
3,490 |
-0.14% |
17,900 |
2024/2/14 |
3,550 |
3,570 |
3,490 |
3,495 |
-1.55% |
14,100 |
2024/2/13 |
3,470 |
3,585 |
3,470 |
3,550 |
+3.20% |
22,100 |
2024/2/9 |
3,455 |
3,520 |
3,440 |
3,440 |
-1.15% |
12,500 |
2024/2/8 |
3,485 |
3,530 |
3,455 |
3,480 |
-0.57% |
10,800 |
2024/2/7 |
3,530 |
3,575 |
3,500 |
3,500 |
-0.85% |
9,500 |
2024/2/6 |
3,590 |
3,590 |
3,515 |
3,530 |
-2.08% |
18,600 |
2024/2/5 |
3,525 |
3,640 |
3,525 |
3,605 |
+1.69% |
16,000 |
2024/2/2 |
3,610 |
3,680 |
3,540 |
3,545 |
-2.07% |
24,500 |
2024/2/1 |
3,620 |
3,650 |
3,510 |
3,620 |
-1.90% |
57,500 |
2024/1/31 |
3,430 |
3,715 |
3,415 |
3,690 |
+7.58% |
100,200 |
2024/1/30 |
3,430 |
3,490 |
3,425 |
3,430 |
+0.00% |
16,200 |
2024/1/29 |
3,300 |
3,435 |
3,300 |
3,430 |
+4.10% |
13,100 |
|