日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,680 |
3,770 |
3,680 |
3,685 |
+0.27% |
16,300 |
2024/7/25 |
3,570 |
3,720 |
3,540 |
3,675 |
+0.68% |
29,500 |
2024/7/24 |
3,675 |
3,710 |
3,630 |
3,650 |
-1.75% |
15,800 |
2024/7/23 |
3,755 |
3,785 |
3,680 |
3,715 |
-0.13% |
13,600 |
2024/7/22 |
3,840 |
3,880 |
3,705 |
3,720 |
-3.00% |
17,500 |
2024/7/19 |
3,885 |
3,920 |
3,825 |
3,835 |
-0.65% |
17,800 |
2024/7/18 |
3,855 |
3,910 |
3,835 |
3,860 |
-1.66% |
13,700 |
2024/7/17 |
3,930 |
4,030 |
3,890 |
3,925 |
+0.26% |
21,100 |
2024/7/16 |
3,905 |
3,935 |
3,870 |
3,915 |
+3.85% |
28,100 |
2024/7/12 |
3,725 |
3,825 |
3,725 |
3,770 |
-0.66% |
27,700 |
2024/7/11 |
3,765 |
3,820 |
3,755 |
3,795 |
+1.34% |
21,400 |
2024/7/10 |
3,795 |
3,825 |
3,705 |
3,745 |
-1.06% |
29,500 |
2024/7/9 |
3,825 |
3,870 |
3,735 |
3,785 |
-0.13% |
27,500 |
2024/7/8 |
3,790 |
3,830 |
3,765 |
3,790 |
+0.26% |
19,500 |
2024/7/5 |
3,955 |
3,955 |
3,775 |
3,780 |
-4.55% |
26,800 |
2024/7/4 |
3,890 |
3,985 |
3,885 |
3,960 |
+2.46% |
29,700 |
2024/7/3 |
3,905 |
3,915 |
3,860 |
3,865 |
-0.77% |
12,800 |
2024/7/2 |
3,925 |
3,925 |
3,870 |
3,895 |
-0.13% |
15,700 |
2024/7/1 |
3,935 |
3,950 |
3,870 |
3,900 |
-0.89% |
14,900 |
2024/6/28 |
3,920 |
3,940 |
3,885 |
3,935 |
+0.51% |
10,900 |
2024/6/27 |
4,020 |
4,020 |
3,825 |
3,915 |
-3.09% |
31,900 |
2024/6/26 |
3,940 |
4,045 |
3,940 |
4,040 |
+3.06% |
22,200 |
2024/6/25 |
3,900 |
3,940 |
3,855 |
3,920 |
+0.51% |
26,000 |
2024/6/24 |
3,810 |
3,900 |
3,795 |
3,900 |
+3.59% |
20,500 |
2024/6/21 |
3,770 |
3,815 |
3,720 |
3,765 |
+0.13% |
39,500 |
2024/6/20 |
3,770 |
3,785 |
3,725 |
3,760 |
-0.27% |
17,800 |
2024/6/19 |
3,705 |
3,770 |
3,685 |
3,770 |
+1.75% |
10,600 |
2024/6/18 |
3,700 |
3,770 |
3,670 |
3,705 |
+1.09% |
15,100 |
2024/6/17 |
3,720 |
3,720 |
3,650 |
3,665 |
-2.91% |
13,900 |
2024/6/14 |
3,640 |
3,790 |
3,615 |
3,775 |
+5.59% |
27,800 |
2024/6/13 |
3,665 |
3,685 |
3,560 |
3,575 |
-2.72% |
17,600 |
2024/6/12 |
3,685 |
3,715 |
3,645 |
3,675 |
-1.08% |
13,200 |
2024/6/11 |
3,660 |
3,755 |
3,650 |
3,715 |
+1.36% |
15,300 |
2024/6/10 |
3,640 |
3,675 |
3,630 |
3,665 |
+0.69% |
12,800 |
2024/6/7 |
3,665 |
3,665 |
3,635 |
3,640 |
-0.68% |
3,600 |
2024/6/6 |
3,655 |
3,715 |
3,655 |
3,665 |
+0.00% |
9,600 |
2024/6/5 |
3,660 |
3,675 |
3,635 |
3,665 |
-1.08% |
8,000 |
2024/6/4 |
3,740 |
3,775 |
3,705 |
3,705 |
-1.20% |
9,900 |
2024/6/3 |
3,740 |
3,750 |
3,700 |
3,750 |
+0.27% |
6,700 |
2024/5/31 |
3,645 |
3,745 |
3,645 |
3,740 |
+2.89% |
17,700 |
2024/5/30 |
3,570 |
3,645 |
3,570 |
3,635 |
+0.83% |
12,700 |
2024/5/29 |
3,595 |
3,635 |
3,570 |
3,605 |
-0.28% |
7,500 |
2024/5/28 |
3,685 |
3,690 |
3,615 |
3,615 |
-1.90% |
6,600 |
2024/5/27 |
3,720 |
3,720 |
3,665 |
3,685 |
-0.14% |
8,500 |
2024/5/24 |
3,495 |
3,720 |
3,485 |
3,690 |
+6.03% |
23,600 |
2024/5/23 |
3,480 |
3,495 |
3,415 |
3,480 |
+0.00% |
8,500 |
2024/5/22 |
3,585 |
3,585 |
3,450 |
3,480 |
-2.93% |
15,600 |
2024/5/21 |
3,605 |
3,650 |
3,575 |
3,585 |
-0.55% |
15,200 |
2024/5/20 |
3,640 |
3,665 |
3,595 |
3,605 |
-0.96% |
11,100 |
2024/5/17 |
3,675 |
3,700 |
3,625 |
3,640 |
-1.75% |
8,100 |
2024/5/16 |
3,795 |
3,830 |
3,665 |
3,705 |
-2.37% |
25,000 |
2024/5/15 |
3,660 |
3,860 |
3,655 |
3,795 |
+4.40% |
43,000 |
2024/5/14 |
3,705 |
3,705 |
3,595 |
3,635 |
-2.28% |
23,400 |
2024/5/13 |
3,710 |
3,785 |
3,700 |
3,720 |
+0.00% |
22,100 |
2024/5/10 |
3,600 |
3,740 |
3,560 |
3,720 |
+3.62% |
35,400 |
2024/5/9 |
3,510 |
3,600 |
3,510 |
3,590 |
+2.43% |
23,200 |
2024/5/8 |
3,460 |
3,515 |
3,430 |
3,505 |
+1.30% |
23,300 |
2024/5/7 |
3,515 |
3,515 |
3,460 |
3,460 |
-0.29% |
14,200 |
2024/5/2 |
3,520 |
3,520 |
3,435 |
3,470 |
-1.28% |
5,400 |
2024/5/1 |
3,510 |
3,520 |
3,460 |
3,515 |
+0.14% |
9,100 |
2024/4/30 |
3,450 |
3,510 |
3,440 |
3,510 |
+3.54% |
22,400 |
2024/4/26 |
3,305 |
3,430 |
3,270 |
3,390 |
+3.20% |
19,600 |
2024/4/25 |
3,340 |
3,340 |
3,285 |
3,285 |
-1.65% |
8,100 |
2024/4/24 |
3,375 |
3,380 |
3,330 |
3,340 |
-0.45% |
8,800 |
2024/4/23 |
3,385 |
3,385 |
3,355 |
3,355 |
-0.30% |
5,500 |
2024/4/22 |
3,355 |
3,380 |
3,345 |
3,365 |
+1.05% |
7,700 |
2024/4/19 |
3,360 |
3,360 |
3,280 |
3,330 |
-2.77% |
24,100 |
2024/4/18 |
3,310 |
3,450 |
3,275 |
3,425 |
+3.01% |
15,400 |
2024/4/17 |
3,405 |
3,405 |
3,325 |
3,325 |
-2.35% |
15,300 |
2024/4/16 |
3,405 |
3,455 |
3,375 |
3,405 |
-1.87% |
24,500 |
2024/4/15 |
3,420 |
3,500 |
3,420 |
3,470 |
-0.14% |
24,800 |
2024/4/12 |
3,500 |
3,520 |
3,475 |
3,475 |
+0.14% |
16,900 |
2024/4/11 |
3,405 |
3,485 |
3,405 |
3,470 |
+0.14% |
14,100 |
2024/4/10 |
3,445 |
3,495 |
3,435 |
3,465 |
+0.58% |
9,300 |
2024/4/9 |
3,490 |
3,495 |
3,430 |
3,445 |
-0.72% |
8,700 |
2024/4/8 |
3,480 |
3,520 |
3,465 |
3,470 |
-0.29% |
17,000 |
2024/4/5 |
3,445 |
3,490 |
3,445 |
3,480 |
-1.00% |
11,700 |
2024/4/4 |
3,460 |
3,520 |
3,450 |
3,515 |
+2.48% |
26,100 |
2024/4/3 |
3,380 |
3,445 |
3,350 |
3,430 |
+1.48% |
16,500 |
2024/4/2 |
3,425 |
3,435 |
3,375 |
3,380 |
-1.31% |
14,800 |
2024/4/1 |
3,460 |
3,465 |
3,405 |
3,425 |
-1.01% |
15,100 |
2024/3/29 |
3,460 |
3,470 |
3,425 |
3,460 |
+0.87% |
15,700 |
2024/3/28 |
3,590 |
3,605 |
3,395 |
3,430 |
-6.54% |
54,100 |
2024/3/27 |
3,675 |
3,715 |
3,665 |
3,670 |
+0.96% |
35,800 |
2024/3/26 |
3,610 |
3,640 |
3,595 |
3,635 |
+1.54% |
15,600 |
2024/3/25 |
3,600 |
3,630 |
3,575 |
3,580 |
-1.24% |
21,900 |
2024/3/22 |
3,625 |
3,635 |
3,605 |
3,625 |
+0.55% |
11,800 |
2024/3/21 |
3,595 |
3,665 |
3,590 |
3,605 |
+1.12% |
29,800 |
2024/3/19 |
3,515 |
3,565 |
3,480 |
3,565 |
+0.85% |
15,400 |
2024/3/18 |
3,490 |
3,535 |
3,450 |
3,535 |
+2.91% |
15,900 |
2024/3/15 |
3,340 |
3,435 |
3,340 |
3,435 |
+1.93% |
15,100 |
2024/3/14 |
3,365 |
3,380 |
3,335 |
3,370 |
+0.90% |
21,500 |
2024/3/13 |
3,335 |
3,350 |
3,305 |
3,340 |
+0.60% |
15,100 |
2024/3/12 |
3,280 |
3,330 |
3,240 |
3,320 |
+0.45% |
10,500 |
2024/3/11 |
3,330 |
3,355 |
3,270 |
3,305 |
-1.49% |
18,800 |
2024/3/8 |
3,350 |
3,375 |
3,335 |
3,355 |
+0.60% |
32,500 |
2024/3/7 |
3,380 |
3,380 |
3,325 |
3,335 |
-0.45% |
12,100 |
2024/3/6 |
3,315 |
3,370 |
3,315 |
3,350 |
+0.15% |
22,700 |
2024/3/5 |
3,375 |
3,400 |
3,335 |
3,345 |
-0.89% |
21,900 |
2024/3/4 |
3,380 |
3,410 |
3,350 |
3,375 |
-0.15% |
20,700 |
2024/3/1 |
3,285 |
3,390 |
3,285 |
3,380 |
+2.89% |
25,800 |
2024/2/29 |
3,360 |
3,380 |
3,280 |
3,285 |
-2.95% |
40,600 |
2024/2/28 |
3,425 |
3,430 |
3,355 |
3,385 |
-1.17% |
23,400 |
2024/2/27 |
3,380 |
3,445 |
3,370 |
3,425 |
+0.74% |
36,400 |
2024/2/26 |
3,450 |
3,475 |
3,395 |
3,400 |
-1.16% |
15,400 |
2024/2/22 |
3,425 |
3,445 |
3,415 |
3,440 |
+1.18% |
15,600 |
2024/2/21 |
3,450 |
3,490 |
3,395 |
3,400 |
-2.02% |
17,900 |
2024/2/20 |
3,460 |
3,495 |
3,430 |
3,470 |
+1.17% |
20,000 |
2024/2/19 |
3,470 |
3,490 |
3,415 |
3,430 |
-1.15% |
8,300 |
2024/2/16 |
3,510 |
3,510 |
3,450 |
3,470 |
+0.14% |
18,000 |
2024/2/15 |
3,450 |
3,480 |
3,400 |
3,465 |
+1.46% |
22,500 |
2024/2/14 |
3,530 |
3,530 |
3,400 |
3,415 |
-3.12% |
24,800 |
2024/2/13 |
3,565 |
3,565 |
3,460 |
3,525 |
-1.12% |
31,800 |
2024/2/9 |
3,640 |
3,645 |
3,505 |
3,565 |
-2.46% |
26,100 |
2024/2/8 |
3,625 |
3,695 |
3,620 |
3,655 |
+0.55% |
23,400 |
2024/2/7 |
3,640 |
3,690 |
3,610 |
3,635 |
-0.95% |
14,700 |
2024/2/6 |
3,600 |
3,675 |
3,600 |
3,670 |
+1.94% |
17,800 |
2024/2/5 |
3,565 |
3,615 |
3,530 |
3,600 |
+0.98% |
17,500 |
2024/2/2 |
3,560 |
3,590 |
3,530 |
3,565 |
+0.85% |
12,600 |
2024/2/1 |
3,525 |
3,545 |
3,495 |
3,535 |
+0.00% |
17,100 |
2024/1/31 |
3,535 |
3,555 |
3,500 |
3,535 |
+0.00% |
18,500 |
2024/1/30 |
3,525 |
3,555 |
3,525 |
3,535 |
-0.28% |
14,900 |
2024/1/29 |
3,530 |
3,555 |
3,530 |
3,545 |
+0.85% |
13,000 |
|