日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,900 |
3,975 |
3,870 |
3,945 |
-0.38% |
29,900 |
2024/7/25 |
3,985 |
4,095 |
3,950 |
3,960 |
-2.22% |
46,100 |
2024/7/24 |
4,095 |
4,190 |
4,025 |
4,050 |
-0.98% |
33,000 |
2024/7/23 |
4,135 |
4,165 |
4,070 |
4,090 |
-1.09% |
47,100 |
2024/7/22 |
4,275 |
4,285 |
4,120 |
4,135 |
-4.83% |
36,400 |
2024/7/19 |
4,275 |
4,390 |
4,215 |
4,345 |
+0.93% |
49,400 |
2024/7/18 |
4,500 |
4,515 |
4,305 |
4,305 |
-7.02% |
54,200 |
2024/7/17 |
4,845 |
4,850 |
4,625 |
4,630 |
-3.64% |
44,000 |
2024/7/16 |
4,615 |
4,840 |
4,615 |
4,805 |
+5.60% |
51,400 |
2024/7/12 |
4,600 |
4,630 |
4,525 |
4,550 |
-0.55% |
24,900 |
2024/7/11 |
4,470 |
4,610 |
4,410 |
4,575 |
+2.58% |
36,200 |
2024/7/10 |
4,640 |
4,640 |
4,460 |
4,460 |
-2.41% |
42,400 |
2024/7/9 |
4,400 |
4,595 |
4,370 |
4,570 |
+5.54% |
42,700 |
2024/7/8 |
4,460 |
4,475 |
4,315 |
4,330 |
-2.37% |
31,000 |
2024/7/5 |
4,490 |
4,565 |
4,365 |
4,435 |
+0.34% |
54,700 |
2024/7/4 |
4,265 |
4,420 |
4,265 |
4,420 |
+5.11% |
30,800 |
2024/7/3 |
4,035 |
4,250 |
4,005 |
4,205 |
+3.19% |
32,400 |
2024/7/2 |
4,125 |
4,170 |
4,070 |
4,075 |
-1.21% |
28,200 |
2024/7/1 |
4,195 |
4,235 |
4,110 |
4,125 |
+0.00% |
27,600 |
2024/6/28 |
4,185 |
4,185 |
4,020 |
4,125 |
-1.43% |
27,700 |
2024/6/27 |
4,030 |
4,195 |
4,020 |
4,185 |
+1.33% |
41,000 |
2024/6/26 |
4,025 |
4,155 |
4,025 |
4,130 |
+1.85% |
29,300 |
2024/6/25 |
3,915 |
4,055 |
3,870 |
4,055 |
+2.01% |
37,600 |
2024/6/24 |
3,990 |
4,065 |
3,945 |
3,975 |
+2.19% |
69,200 |
2024/6/21 |
3,845 |
3,915 |
3,780 |
3,890 |
+1.17% |
44,000 |
2024/6/20 |
3,890 |
3,935 |
3,840 |
3,845 |
+0.39% |
26,200 |
2024/6/19 |
3,805 |
3,945 |
3,765 |
3,830 |
+0.13% |
52,000 |
2024/6/18 |
3,720 |
3,840 |
3,715 |
3,825 |
+4.94% |
31,800 |
2024/6/17 |
3,590 |
3,715 |
3,580 |
3,645 |
+1.53% |
33,600 |
2024/6/14 |
3,475 |
3,590 |
3,475 |
3,590 |
+3.61% |
36,700 |
2024/6/13 |
3,500 |
3,515 |
3,455 |
3,465 |
-1.42% |
12,200 |
2024/6/12 |
3,445 |
3,515 |
3,445 |
3,515 |
+2.03% |
11,000 |
2024/6/11 |
3,460 |
3,495 |
3,430 |
3,445 |
-0.43% |
11,200 |
2024/6/10 |
3,410 |
3,460 |
3,390 |
3,460 |
+1.47% |
7,500 |
2024/6/7 |
3,425 |
3,435 |
3,380 |
3,410 |
+0.29% |
15,000 |
2024/6/6 |
3,420 |
3,435 |
3,390 |
3,400 |
-0.58% |
5,700 |
2024/6/5 |
3,455 |
3,455 |
3,415 |
3,420 |
-1.72% |
11,800 |
2024/6/4 |
3,450 |
3,490 |
3,410 |
3,480 |
+0.87% |
12,200 |
2024/6/3 |
3,495 |
3,495 |
3,430 |
3,450 |
-0.43% |
10,800 |
2024/5/31 |
3,455 |
3,495 |
3,430 |
3,465 |
+0.73% |
22,200 |
2024/5/30 |
3,360 |
3,450 |
3,350 |
3,440 |
+1.33% |
18,100 |
2024/5/29 |
3,390 |
3,430 |
3,385 |
3,395 |
-0.29% |
21,800 |
2024/5/28 |
3,450 |
3,450 |
3,390 |
3,405 |
-1.30% |
10,300 |
2024/5/27 |
3,450 |
3,450 |
3,415 |
3,450 |
+0.15% |
6,800 |
2024/5/24 |
3,420 |
3,475 |
3,410 |
3,445 |
-0.72% |
8,300 |
2024/5/23 |
3,390 |
3,525 |
3,325 |
3,470 |
+2.06% |
42,000 |
2024/5/22 |
3,430 |
3,430 |
3,395 |
3,400 |
-0.87% |
10,900 |
2024/5/21 |
3,435 |
3,465 |
3,425 |
3,430 |
-0.87% |
16,000 |
2024/5/20 |
3,465 |
3,490 |
3,425 |
3,460 |
+1.76% |
12,700 |
2024/5/17 |
3,405 |
3,420 |
3,350 |
3,400 |
-1.02% |
11,100 |
2024/5/16 |
3,470 |
3,470 |
3,400 |
3,435 |
-1.01% |
11,400 |
2024/5/15 |
3,410 |
3,495 |
3,410 |
3,470 |
+2.06% |
17,100 |
2024/5/14 |
3,495 |
3,495 |
3,340 |
3,400 |
-2.72% |
46,000 |
2024/5/13 |
3,440 |
3,580 |
3,415 |
3,495 |
+1.60% |
43,800 |
2024/5/10 |
3,415 |
3,440 |
3,370 |
3,440 |
+0.58% |
18,600 |
2024/5/9 |
3,400 |
3,465 |
3,360 |
3,420 |
+2.09% |
58,300 |
2024/5/8 |
3,365 |
3,395 |
3,350 |
3,350 |
-1.03% |
10,000 |
2024/5/7 |
3,440 |
3,440 |
3,340 |
3,385 |
+0.00% |
14,300 |
2024/5/2 |
3,390 |
3,420 |
3,365 |
3,385 |
-0.59% |
14,300 |
2024/5/1 |
3,355 |
3,425 |
3,340 |
3,405 |
+0.59% |
9,300 |
2024/4/30 |
3,305 |
3,390 |
3,275 |
3,385 |
+1.96% |
12,000 |
2024/4/26 |
3,245 |
3,335 |
3,205 |
3,320 |
+2.00% |
17,600 |
2024/4/25 |
3,305 |
3,320 |
3,245 |
3,255 |
-2.40% |
21,200 |
2024/4/24 |
3,335 |
3,355 |
3,315 |
3,335 |
+0.15% |
5,300 |
2024/4/23 |
3,415 |
3,415 |
3,315 |
3,330 |
-0.45% |
9,900 |
2024/4/22 |
3,280 |
3,360 |
3,275 |
3,345 |
+1.83% |
12,800 |
2024/4/19 |
3,345 |
3,370 |
3,260 |
3,285 |
-3.38% |
31,000 |
2024/4/18 |
3,360 |
3,455 |
3,360 |
3,400 |
+1.34% |
14,800 |
2024/4/17 |
3,400 |
3,415 |
3,295 |
3,355 |
-0.89% |
15,700 |
2024/4/16 |
3,500 |
3,500 |
3,375 |
3,385 |
-4.24% |
14,500 |
2024/4/15 |
3,520 |
3,550 |
3,485 |
3,535 |
+0.28% |
11,100 |
2024/4/12 |
3,570 |
3,600 |
3,515 |
3,525 |
-0.84% |
24,600 |
2024/4/11 |
3,520 |
3,580 |
3,510 |
3,555 |
+0.14% |
5,900 |
2024/4/10 |
3,570 |
3,580 |
3,540 |
3,550 |
-0.42% |
7,400 |
2024/4/9 |
3,560 |
3,595 |
3,520 |
3,565 |
+1.57% |
12,600 |
2024/4/8 |
3,410 |
3,520 |
3,365 |
3,510 |
+2.93% |
23,700 |
2024/4/5 |
3,390 |
3,430 |
3,375 |
3,410 |
-0.58% |
13,900 |
2024/4/4 |
3,390 |
3,435 |
3,370 |
3,430 |
+0.15% |
19,000 |
2024/4/3 |
3,415 |
3,430 |
3,375 |
3,425 |
-0.72% |
20,700 |
2024/4/2 |
3,490 |
3,495 |
3,425 |
3,450 |
-0.72% |
18,400 |
2024/4/1 |
3,600 |
3,600 |
3,470 |
3,475 |
-1.97% |
15,600 |
2024/3/29 |
3,565 |
3,565 |
3,490 |
3,545 |
-0.28% |
12,900 |
2024/3/28 |
3,655 |
3,660 |
3,545 |
3,555 |
-1.80% |
16,300 |
2024/3/27 |
3,520 |
3,635 |
3,505 |
3,620 |
+2.70% |
30,900 |
2024/3/26 |
3,565 |
3,575 |
3,520 |
3,525 |
-1.81% |
10,800 |
2024/3/25 |
3,605 |
3,650 |
3,575 |
3,590 |
-0.97% |
17,600 |
2024/3/22 |
3,560 |
3,645 |
3,525 |
3,625 |
+2.55% |
29,300 |
2024/3/21 |
3,610 |
3,615 |
3,535 |
3,535 |
-2.08% |
18,000 |
2024/3/19 |
3,575 |
3,640 |
3,555 |
3,610 |
+0.00% |
18,000 |
2024/3/18 |
3,615 |
3,625 |
3,515 |
3,610 |
-0.14% |
20,400 |
2024/3/15 |
3,540 |
3,625 |
3,530 |
3,615 |
+2.12% |
12,500 |
2024/3/14 |
3,490 |
3,540 |
3,470 |
3,540 |
+1.43% |
16,200 |
2024/3/13 |
3,540 |
3,580 |
3,455 |
3,490 |
-1.13% |
26,500 |
2024/3/12 |
3,605 |
3,605 |
3,485 |
3,530 |
-2.75% |
28,100 |
2024/3/11 |
3,610 |
3,690 |
3,585 |
3,630 |
+1.26% |
35,400 |
2024/3/8 |
3,525 |
3,595 |
3,485 |
3,585 |
+2.28% |
45,100 |
2024/3/7 |
3,400 |
3,520 |
3,365 |
3,505 |
+4.47% |
40,700 |
2024/3/6 |
3,355 |
3,365 |
3,300 |
3,355 |
-0.30% |
21,700 |
2024/3/5 |
3,285 |
3,410 |
3,260 |
3,365 |
+2.44% |
36,300 |
2024/3/4 |
3,175 |
3,285 |
3,165 |
3,285 |
+3.46% |
29,500 |
2024/3/1 |
3,060 |
3,180 |
3,040 |
3,175 |
+3.93% |
36,300 |
2024/2/29 |
3,080 |
3,090 |
3,050 |
3,055 |
-0.33% |
8,600 |
2024/2/28 |
3,115 |
3,125 |
3,055 |
3,065 |
-1.61% |
12,900 |
2024/2/27 |
3,050 |
3,155 |
3,035 |
3,115 |
+2.64% |
16,800 |
2024/2/26 |
3,045 |
3,080 |
3,020 |
3,035 |
-0.82% |
27,000 |
2024/2/22 |
3,100 |
3,100 |
3,025 |
3,060 |
-1.29% |
19,400 |
2024/2/21 |
3,120 |
3,130 |
3,080 |
3,100 |
-0.64% |
12,000 |
2024/2/20 |
3,190 |
3,190 |
3,120 |
3,120 |
-1.58% |
14,300 |
2024/2/19 |
3,165 |
3,195 |
3,145 |
3,170 |
+0.16% |
10,200 |
2024/2/16 |
3,190 |
3,210 |
3,150 |
3,165 |
+0.80% |
15,400 |
2024/2/15 |
3,180 |
3,225 |
3,125 |
3,140 |
-1.41% |
14,000 |
2024/2/14 |
3,260 |
3,260 |
3,165 |
3,185 |
-3.04% |
14,700 |
2024/2/13 |
3,170 |
3,285 |
3,165 |
3,285 |
+3.63% |
42,600 |
2024/2/9 |
3,180 |
3,185 |
3,140 |
3,170 |
-1.71% |
18,400 |
2024/2/8 |
3,210 |
3,250 |
3,145 |
3,225 |
+0.47% |
21,500 |
2024/2/7 |
3,195 |
3,250 |
3,185 |
3,210 |
+0.94% |
16,700 |
2024/2/6 |
3,210 |
3,240 |
3,175 |
3,180 |
-2.30% |
19,900 |
2024/2/5 |
3,265 |
3,315 |
3,185 |
3,255 |
+6.55% |
71,000 |
2024/2/2 |
3,040 |
3,070 |
3,020 |
3,055 |
+1.33% |
13,400 |
2024/2/1 |
3,035 |
3,045 |
2,995 |
3,015 |
-0.66% |
15,100 |
2024/1/31 |
3,000 |
3,045 |
3,000 |
3,035 |
+0.17% |
12,400 |
2024/1/30 |
3,025 |
3,055 |
3,025 |
3,030 |
-0.33% |
9,000 |
2024/1/29 |
2,978 |
3,040 |
2,978 |
3,040 |
+1.84% |
8,900 |
|