日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,103 |
3,153 |
3,073 |
3,107 |
+1.50% |
229,000 |
2024/7/25 |
3,074 |
3,095 |
3,045 |
3,061 |
-2.05% |
246,400 |
2024/7/24 |
3,182 |
3,194 |
3,123 |
3,125 |
-2.04% |
172,300 |
2024/7/23 |
3,181 |
3,215 |
3,170 |
3,190 |
+0.31% |
117,900 |
2024/7/22 |
3,218 |
3,219 |
3,180 |
3,180 |
-1.52% |
222,600 |
2024/7/19 |
3,213 |
3,229 |
3,175 |
3,229 |
+0.22% |
299,400 |
2024/7/18 |
3,238 |
3,260 |
3,209 |
3,222 |
-1.92% |
274,100 |
2024/7/17 |
3,300 |
3,307 |
3,261 |
3,285 |
+0.43% |
170,400 |
2024/7/16 |
3,276 |
3,284 |
3,260 |
3,271 |
+0.46% |
181,500 |
2024/7/12 |
3,212 |
3,277 |
3,212 |
3,256 |
-0.67% |
208,800 |
2024/7/11 |
3,255 |
3,280 |
3,248 |
3,278 |
+1.14% |
234,100 |
2024/7/10 |
3,250 |
3,251 |
3,202 |
3,241 |
-0.58% |
270,500 |
2024/7/9 |
3,228 |
3,261 |
3,210 |
3,260 |
+0.84% |
222,300 |
2024/7/8 |
3,265 |
3,281 |
3,232 |
3,233 |
-0.98% |
197,800 |
2024/7/5 |
3,304 |
3,310 |
3,243 |
3,265 |
-1.66% |
191,500 |
2024/7/4 |
3,279 |
3,327 |
3,263 |
3,320 |
+1.25% |
195,700 |
2024/7/3 |
3,224 |
3,288 |
3,210 |
3,279 |
+1.93% |
286,800 |
2024/7/2 |
3,219 |
3,228 |
3,198 |
3,217 |
-0.34% |
254,000 |
2024/7/1 |
3,250 |
3,257 |
3,198 |
3,228 |
-0.31% |
271,800 |
2024/6/28 |
3,240 |
3,258 |
3,218 |
3,238 |
-0.03% |
215,900 |
2024/6/27 |
3,229 |
3,260 |
3,221 |
3,239 |
+1.25% |
232,100 |
2024/6/26 |
3,183 |
3,201 |
3,159 |
3,199 |
+0.50% |
266,200 |
2024/6/25 |
3,182 |
3,191 |
3,158 |
3,183 |
+0.76% |
236,500 |
2024/6/24 |
3,158 |
3,204 |
3,139 |
3,159 |
+0.29% |
253,900 |
2024/6/21 |
3,195 |
3,208 |
3,133 |
3,150 |
-0.72% |
248,700 |
2024/6/20 |
3,177 |
3,194 |
3,130 |
3,173 |
-0.84% |
147,700 |
2024/6/19 |
3,190 |
3,219 |
3,165 |
3,200 |
+0.34% |
159,800 |
2024/6/18 |
3,177 |
3,190 |
3,157 |
3,189 |
+0.31% |
164,900 |
2024/6/17 |
3,200 |
3,213 |
3,142 |
3,179 |
-1.33% |
257,700 |
2024/6/14 |
3,198 |
3,249 |
3,189 |
3,222 |
+0.69% |
210,500 |
2024/6/13 |
3,234 |
3,242 |
3,196 |
3,200 |
-0.16% |
198,600 |
2024/6/12 |
3,228 |
3,250 |
3,200 |
3,205 |
-1.02% |
123,100 |
2024/6/11 |
3,260 |
3,285 |
3,233 |
3,238 |
-1.25% |
187,900 |
2024/6/10 |
3,266 |
3,285 |
3,249 |
3,279 |
+0.06% |
184,700 |
2024/6/7 |
3,250 |
3,277 |
3,231 |
3,277 |
+0.40% |
196,700 |
2024/6/6 |
3,290 |
3,324 |
3,230 |
3,264 |
-0.82% |
262,700 |
2024/6/5 |
3,317 |
3,347 |
3,258 |
3,291 |
-0.63% |
301,700 |
2024/6/4 |
3,352 |
3,378 |
3,235 |
3,312 |
-2.56% |
549,200 |
2024/6/3 |
3,380 |
3,407 |
3,351 |
3,399 |
+0.80% |
287,100 |
2024/5/31 |
3,339 |
3,415 |
3,329 |
3,372 |
+4.20% |
546,100 |
2024/5/30 |
3,185 |
3,251 |
3,110 |
3,236 |
+1.12% |
241,700 |
2024/5/29 |
3,220 |
3,228 |
3,194 |
3,200 |
-0.74% |
171,600 |
2024/5/28 |
3,216 |
3,249 |
3,208 |
3,224 |
-0.22% |
138,300 |
2024/5/27 |
3,255 |
3,259 |
3,201 |
3,231 |
-0.62% |
148,300 |
2024/5/24 |
3,179 |
3,270 |
3,177 |
3,251 |
+0.84% |
249,500 |
2024/5/23 |
3,210 |
3,233 |
3,164 |
3,224 |
+1.26% |
203,100 |
2024/5/22 |
3,200 |
3,201 |
3,171 |
3,184 |
-0.96% |
199,300 |
2024/5/21 |
3,251 |
3,262 |
3,211 |
3,215 |
-0.03% |
194,300 |
2024/5/20 |
3,187 |
3,232 |
3,164 |
3,216 |
+2.16% |
353,800 |
2024/5/17 |
3,147 |
3,180 |
3,132 |
3,148 |
-0.76% |
247,100 |
2024/5/16 |
3,273 |
3,278 |
3,146 |
3,172 |
-2.55% |
265,100 |
2024/5/15 |
3,257 |
3,319 |
3,191 |
3,255 |
+0.25% |
311,000 |
2024/5/14 |
3,429 |
3,430 |
3,195 |
3,247 |
-4.16% |
601,700 |
2024/5/13 |
3,419 |
3,431 |
3,358 |
3,388 |
-1.11% |
417,100 |
2024/5/10 |
3,412 |
3,446 |
3,401 |
3,426 |
+1.42% |
309,500 |
2024/5/9 |
3,310 |
3,406 |
3,290 |
3,378 |
+2.80% |
301,800 |
2024/5/8 |
3,243 |
3,296 |
3,243 |
3,286 |
+1.14% |
204,700 |
2024/5/7 |
3,269 |
3,274 |
3,236 |
3,249 |
+0.03% |
162,000 |
2024/5/2 |
3,249 |
3,265 |
3,224 |
3,248 |
-0.03% |
80,400 |
2024/5/1 |
3,249 |
3,280 |
3,235 |
3,249 |
-1.22% |
128,000 |
2024/4/30 |
3,245 |
3,292 |
3,222 |
3,289 |
+2.08% |
195,000 |
2024/4/26 |
3,176 |
3,237 |
3,153 |
3,222 |
+2.12% |
278,400 |
2024/4/25 |
3,171 |
3,182 |
3,119 |
3,155 |
-0.28% |
281,500 |
2024/4/24 |
3,166 |
3,189 |
3,135 |
3,164 |
+1.41% |
254,700 |
2024/4/23 |
3,153 |
3,169 |
3,106 |
3,120 |
-1.42% |
312,800 |
2024/4/22 |
3,165 |
3,185 |
3,140 |
3,165 |
+0.76% |
200,300 |
2024/4/19 |
3,170 |
3,190 |
3,083 |
3,141 |
-2.42% |
285,800 |
2024/4/18 |
3,190 |
3,233 |
3,166 |
3,219 |
+0.25% |
170,800 |
2024/4/17 |
3,281 |
3,281 |
3,193 |
3,211 |
-1.59% |
250,600 |
2024/4/16 |
3,282 |
3,301 |
3,234 |
3,263 |
-1.92% |
193,400 |
2024/4/15 |
3,289 |
3,328 |
3,265 |
3,327 |
+1.12% |
266,700 |
2024/4/12 |
3,314 |
3,318 |
3,280 |
3,290 |
-0.33% |
243,100 |
2024/4/11 |
3,300 |
3,311 |
3,265 |
3,301 |
-0.78% |
202,600 |
2024/4/10 |
3,323 |
3,354 |
3,306 |
3,327 |
+0.36% |
172,400 |
2024/4/9 |
3,293 |
3,333 |
3,260 |
3,315 |
-0.09% |
204,300 |
2024/4/8 |
3,328 |
3,348 |
3,297 |
3,318 |
+1.25% |
264,100 |
2024/4/5 |
3,238 |
3,290 |
3,202 |
3,277 |
-0.18% |
234,800 |
2024/4/4 |
3,269 |
3,314 |
3,232 |
3,283 |
+0.95% |
333,100 |
2024/4/3 |
3,200 |
3,272 |
3,179 |
3,252 |
+1.21% |
312,700 |
2024/4/2 |
3,220 |
3,276 |
3,165 |
3,213 |
+1.77% |
530,500 |
2024/4/1 |
3,250 |
3,250 |
3,120 |
3,157 |
-2.08% |
367,500 |
2024/3/29 |
3,200 |
3,245 |
3,171 |
3,224 |
+1.32% |
252,700 |
2024/3/28 |
3,200 |
3,233 |
3,176 |
3,182 |
-2.18% |
169,100 |
2024/3/27 |
3,230 |
3,284 |
3,230 |
3,253 |
+0.71% |
294,800 |
2024/3/26 |
3,240 |
3,250 |
3,215 |
3,230 |
-1.01% |
296,400 |
2024/3/25 |
3,315 |
3,315 |
3,246 |
3,263 |
-1.66% |
239,800 |
2024/3/22 |
3,311 |
3,346 |
3,266 |
3,318 |
+0.42% |
219,400 |
2024/3/21 |
3,342 |
3,366 |
3,289 |
3,304 |
-0.90% |
324,700 |
2024/3/19 |
3,294 |
3,336 |
3,271 |
3,334 |
+1.65% |
272,900 |
2024/3/18 |
3,197 |
3,286 |
3,184 |
3,280 |
+3.44% |
345,000 |
2024/3/15 |
3,160 |
3,205 |
3,140 |
3,171 |
+0.19% |
209,700 |
2024/3/14 |
3,140 |
3,178 |
3,112 |
3,165 |
+0.19% |
179,800 |
2024/3/13 |
3,205 |
3,242 |
3,135 |
3,159 |
+0.25% |
289,100 |
2024/3/12 |
3,113 |
3,153 |
3,038 |
3,151 |
-0.25% |
259,600 |
2024/3/11 |
3,150 |
3,167 |
3,107 |
3,159 |
-0.50% |
359,000 |
2024/3/8 |
3,145 |
3,183 |
3,121 |
3,175 |
+0.92% |
280,300 |
2024/3/7 |
3,200 |
3,222 |
3,109 |
3,146 |
-0.76% |
294,200 |
2024/3/6 |
3,140 |
3,189 |
3,120 |
3,170 |
+0.06% |
180,400 |
2024/3/5 |
3,175 |
3,193 |
3,140 |
3,168 |
+0.48% |
263,500 |
2024/3/4 |
3,179 |
3,193 |
3,140 |
3,153 |
+0.61% |
351,300 |
2024/3/1 |
3,103 |
3,136 |
3,072 |
3,134 |
+1.62% |
273,000 |
2024/2/29 |
3,109 |
3,115 |
3,060 |
3,084 |
-0.87% |
281,900 |
2024/2/28 |
3,049 |
3,140 |
3,047 |
3,111 |
+2.37% |
347,000 |
2024/2/27 |
3,085 |
3,094 |
3,024 |
3,039 |
-1.71% |
223,400 |
2024/2/26 |
3,108 |
3,160 |
3,090 |
3,092 |
+2.18% |
481,000 |
2024/2/22 |
3,008 |
3,043 |
2,995.5 |
3,026 |
+2.32% |
346,300 |
2024/2/21 |
2,912.5 |
2,967 |
2,905.5 |
2,957.5 |
+1.13% |
537,300 |
2024/2/20 |
3,024 |
3,031 |
2,897.5 |
2,924.5 |
-2.65% |
531,200 |
2024/2/19 |
2,997 |
3,040 |
2,980 |
3,004 |
+0.64% |
173,300 |
2024/2/16 |
2,940 |
3,047 |
2,934 |
2,985 |
+2.09% |
354,900 |
2024/2/15 |
2,961 |
2,964 |
2,880.5 |
2,924 |
-1.03% |
322,100 |
2024/2/14 |
2,967 |
2,989.5 |
2,921.5 |
2,954.5 |
-0.42% |
300,700 |
2024/2/13 |
2,920.5 |
2,976 |
2,866 |
2,967 |
+3.24% |
486,400 |
2024/2/9 |
2,820 |
3,035 |
2,820 |
2,874 |
+1.57% |
733,800 |
2024/2/8 |
2,886 |
2,886 |
2,794 |
2,829.5 |
-1.63% |
317,400 |
2024/2/7 |
2,847 |
2,895.5 |
2,844 |
2,876.5 |
+0.45% |
130,200 |
2024/2/6 |
2,871 |
2,884 |
2,845.5 |
2,863.5 |
-0.42% |
113,700 |
2024/2/5 |
2,886.5 |
2,897.5 |
2,864 |
2,875.5 |
-0.23% |
153,100 |
2024/2/2 |
2,872 |
2,899.5 |
2,845 |
2,882 |
+1.02% |
157,700 |
2024/2/1 |
2,912.5 |
2,912.5 |
2,848 |
2,853 |
-1.94% |
185,400 |
2024/1/31 |
2,860 |
2,909.5 |
2,844 |
2,909.5 |
+1.32% |
277,700 |
2024/1/30 |
2,887.5 |
2,887.5 |
2,861 |
2,871.5 |
-0.14% |
114,300 |
2024/1/29 |
2,879.5 |
2,900 |
2,866 |
2,875.5 |
+0.74% |
119,700 |
|