日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,475 |
3,490 |
3,465 |
3,465 |
+0.43% |
34,200 |
2024/7/25 |
3,435 |
3,460 |
3,415 |
3,450 |
+0.44% |
41,900 |
2024/7/24 |
3,425 |
3,455 |
3,420 |
3,435 |
+0.00% |
31,400 |
2024/7/23 |
3,410 |
3,455 |
3,410 |
3,435 |
+0.29% |
32,500 |
2024/7/22 |
3,450 |
3,450 |
3,400 |
3,425 |
-0.29% |
35,200 |
2024/7/19 |
3,445 |
3,455 |
3,410 |
3,435 |
-0.29% |
33,200 |
2024/7/18 |
3,430 |
3,485 |
3,430 |
3,445 |
-0.43% |
51,600 |
2024/7/17 |
3,505 |
3,505 |
3,460 |
3,460 |
-0.14% |
45,600 |
2024/7/16 |
3,520 |
3,530 |
3,455 |
3,465 |
-1.42% |
40,500 |
2024/7/12 |
3,480 |
3,550 |
3,450 |
3,515 |
+0.86% |
50,500 |
2024/7/11 |
3,500 |
3,515 |
3,475 |
3,485 |
+0.43% |
52,000 |
2024/7/10 |
3,450 |
3,480 |
3,445 |
3,470 |
+0.00% |
50,300 |
2024/7/9 |
3,475 |
3,485 |
3,445 |
3,470 |
+0.29% |
34,100 |
2024/7/8 |
3,435 |
3,475 |
3,400 |
3,460 |
+0.58% |
79,400 |
2024/7/5 |
3,470 |
3,480 |
3,440 |
3,440 |
-1.15% |
30,500 |
2024/7/4 |
3,500 |
3,500 |
3,470 |
3,480 |
-0.43% |
33,300 |
2024/7/3 |
3,440 |
3,510 |
3,440 |
3,495 |
+0.72% |
42,800 |
2024/7/2 |
3,460 |
3,475 |
3,445 |
3,470 |
+0.87% |
50,700 |
2024/7/1 |
3,475 |
3,475 |
3,420 |
3,440 |
-0.72% |
116,000 |
2024/6/28 |
3,445 |
3,475 |
3,435 |
3,465 |
+0.14% |
66,200 |
2024/6/27 |
3,420 |
3,480 |
3,420 |
3,460 |
+1.91% |
86,800 |
2024/6/26 |
3,385 |
3,405 |
3,370 |
3,395 |
+0.30% |
49,500 |
2024/6/25 |
3,350 |
3,405 |
3,345 |
3,385 |
+1.50% |
44,300 |
2024/6/24 |
3,365 |
3,365 |
3,325 |
3,335 |
+0.00% |
46,400 |
2024/6/21 |
3,415 |
3,420 |
3,335 |
3,335 |
-2.20% |
160,600 |
2024/6/20 |
3,365 |
3,410 |
3,350 |
3,410 |
+0.89% |
95,400 |
2024/6/19 |
3,285 |
3,385 |
3,285 |
3,380 |
+3.84% |
81,600 |
2024/6/18 |
3,265 |
3,275 |
3,235 |
3,255 |
+0.31% |
62,000 |
2024/6/17 |
3,260 |
3,265 |
3,210 |
3,245 |
-0.46% |
56,100 |
2024/6/14 |
3,185 |
3,280 |
3,175 |
3,260 |
+0.77% |
119,700 |
2024/6/13 |
3,215 |
3,250 |
3,215 |
3,235 |
+1.09% |
58,700 |
2024/6/12 |
3,220 |
3,225 |
3,200 |
3,200 |
-1.08% |
48,600 |
2024/6/11 |
3,280 |
3,285 |
3,225 |
3,235 |
-0.92% |
50,900 |
2024/6/10 |
3,235 |
3,270 |
3,235 |
3,265 |
+0.93% |
60,800 |
2024/6/7 |
3,215 |
3,245 |
3,215 |
3,235 |
+0.31% |
47,300 |
2024/6/6 |
3,230 |
3,240 |
3,210 |
3,225 |
-0.46% |
76,100 |
2024/6/5 |
3,240 |
3,265 |
3,215 |
3,240 |
-1.07% |
66,900 |
2024/6/4 |
3,250 |
3,285 |
3,250 |
3,275 |
-0.15% |
64,100 |
2024/6/3 |
3,275 |
3,295 |
3,260 |
3,280 |
-0.61% |
94,400 |
2024/5/31 |
3,265 |
3,315 |
3,260 |
3,300 |
+2.48% |
153,000 |
2024/5/30 |
3,245 |
3,250 |
3,200 |
3,220 |
-1.38% |
109,000 |
2024/5/29 |
3,305 |
3,315 |
3,255 |
3,265 |
-1.51% |
78,500 |
2024/5/28 |
3,370 |
3,375 |
3,315 |
3,315 |
-1.49% |
60,700 |
2024/5/27 |
3,365 |
3,365 |
3,330 |
3,365 |
+0.45% |
61,800 |
2024/5/24 |
3,345 |
3,370 |
3,335 |
3,350 |
-0.59% |
81,000 |
2024/5/23 |
3,335 |
3,375 |
3,330 |
3,370 |
+0.30% |
97,000 |
2024/5/22 |
3,385 |
3,385 |
3,355 |
3,360 |
-1.47% |
87,100 |
2024/5/21 |
3,450 |
3,460 |
3,410 |
3,410 |
-0.58% |
64,700 |
2024/5/20 |
3,435 |
3,455 |
3,425 |
3,430 |
-0.58% |
51,900 |
2024/5/17 |
3,470 |
3,485 |
3,440 |
3,450 |
-0.58% |
81,000 |
2024/5/16 |
3,520 |
3,530 |
3,470 |
3,470 |
-1.42% |
56,200 |
2024/5/15 |
3,505 |
3,525 |
3,490 |
3,520 |
+0.28% |
83,000 |
2024/5/14 |
3,510 |
3,520 |
3,485 |
3,510 |
-0.28% |
69,100 |
2024/5/13 |
3,525 |
3,535 |
3,470 |
3,520 |
-0.28% |
70,700 |
2024/5/10 |
3,560 |
3,560 |
3,505 |
3,530 |
-0.14% |
83,200 |
2024/5/9 |
3,565 |
3,565 |
3,525 |
3,535 |
+0.14% |
44,300 |
2024/5/8 |
3,580 |
3,580 |
3,530 |
3,530 |
-1.40% |
67,500 |
2024/5/7 |
3,640 |
3,640 |
3,570 |
3,580 |
-0.83% |
66,600 |
2024/5/2 |
3,610 |
3,620 |
3,590 |
3,610 |
+0.00% |
42,500 |
2024/5/1 |
3,625 |
3,625 |
3,595 |
3,610 |
-0.69% |
50,200 |
2024/4/30 |
3,605 |
3,640 |
3,570 |
3,635 |
+1.82% |
113,900 |
2024/4/26 |
3,640 |
3,645 |
3,550 |
3,570 |
-1.92% |
502,100 |
2024/4/25 |
3,690 |
3,690 |
3,635 |
3,640 |
-2.02% |
85,400 |
2024/4/24 |
3,715 |
3,725 |
3,685 |
3,715 |
+0.13% |
70,900 |
2024/4/23 |
3,750 |
3,750 |
3,700 |
3,710 |
-0.80% |
47,000 |
2024/4/22 |
3,740 |
3,770 |
3,725 |
3,740 |
+0.94% |
69,500 |
2024/4/19 |
3,750 |
3,750 |
3,670 |
3,705 |
-1.59% |
93,500 |
2024/4/18 |
3,755 |
3,795 |
3,750 |
3,765 |
+0.40% |
50,600 |
2024/4/17 |
3,810 |
3,840 |
3,710 |
3,750 |
-1.57% |
91,200 |
2024/4/16 |
3,790 |
3,820 |
3,780 |
3,810 |
-1.17% |
80,000 |
2024/4/15 |
3,800 |
3,870 |
3,800 |
3,855 |
-0.39% |
94,700 |
2024/4/12 |
3,880 |
3,905 |
3,860 |
3,870 |
+0.26% |
75,100 |
2024/4/11 |
3,790 |
3,870 |
3,780 |
3,860 |
+0.13% |
95,100 |
2024/4/10 |
3,835 |
3,875 |
3,830 |
3,855 |
+0.52% |
71,200 |
2024/4/9 |
3,880 |
3,885 |
3,835 |
3,835 |
-2.17% |
86,500 |
2024/4/8 |
3,850 |
3,945 |
3,845 |
3,920 |
+1.95% |
106,300 |
2024/4/5 |
3,805 |
3,845 |
3,780 |
3,845 |
+0.79% |
76,200 |
2024/4/4 |
3,800 |
3,840 |
3,750 |
3,815 |
+0.66% |
87,900 |
2024/4/3 |
3,785 |
3,800 |
3,750 |
3,790 |
+0.00% |
73,700 |
2024/4/2 |
3,765 |
3,790 |
3,750 |
3,790 |
+0.66% |
67,400 |
2024/4/1 |
3,750 |
3,795 |
3,745 |
3,765 |
+1.07% |
74,300 |
2024/3/29 |
3,685 |
3,745 |
3,685 |
3,725 |
+0.54% |
47,900 |
2024/3/28 |
3,680 |
3,750 |
3,680 |
3,705 |
-1.33% |
54,200 |
2024/3/27 |
3,740 |
3,770 |
3,720 |
3,755 |
+1.21% |
67,700 |
2024/3/26 |
3,695 |
3,715 |
3,680 |
3,710 |
+0.13% |
63,400 |
2024/3/25 |
3,780 |
3,780 |
3,700 |
3,705 |
-2.63% |
69,600 |
2024/3/22 |
3,810 |
3,845 |
3,795 |
3,805 |
+0.13% |
78,400 |
2024/3/21 |
3,815 |
3,840 |
3,795 |
3,800 |
-0.13% |
41,400 |
2024/3/19 |
3,795 |
3,815 |
3,775 |
3,805 |
+0.26% |
36,000 |
2024/3/18 |
3,780 |
3,805 |
3,760 |
3,795 |
+1.61% |
74,400 |
2024/3/15 |
3,705 |
3,765 |
3,705 |
3,735 |
+0.81% |
62,100 |
2024/3/14 |
3,685 |
3,710 |
3,645 |
3,705 |
+1.23% |
55,100 |
2024/3/13 |
3,655 |
3,665 |
3,625 |
3,660 |
+0.69% |
36,400 |
2024/3/12 |
3,670 |
3,670 |
3,570 |
3,635 |
+0.41% |
59,200 |
2024/3/11 |
3,595 |
3,630 |
3,590 |
3,620 |
-0.14% |
67,600 |
2024/3/8 |
3,630 |
3,655 |
3,600 |
3,625 |
-1.09% |
75,800 |
2024/3/7 |
3,675 |
3,680 |
3,655 |
3,665 |
+0.27% |
43,100 |
2024/3/6 |
3,670 |
3,690 |
3,655 |
3,655 |
-0.41% |
51,000 |
2024/3/5 |
3,675 |
3,700 |
3,660 |
3,670 |
-0.14% |
46,500 |
2024/3/4 |
3,670 |
3,700 |
3,655 |
3,675 |
+0.27% |
51,600 |
2024/3/1 |
3,685 |
3,685 |
3,655 |
3,665 |
-1.08% |
102,900 |
2024/2/29 |
3,720 |
3,730 |
3,695 |
3,705 |
+0.00% |
47,600 |
2024/2/28 |
3,695 |
3,715 |
3,675 |
3,705 |
-0.40% |
48,600 |
2024/2/27 |
3,650 |
3,725 |
3,650 |
3,720 |
+1.09% |
79,800 |
2024/2/26 |
3,695 |
3,705 |
3,675 |
3,680 |
+0.00% |
36,300 |
2024/2/22 |
3,680 |
3,700 |
3,650 |
3,680 |
+0.27% |
55,300 |
2024/2/21 |
3,675 |
3,690 |
3,650 |
3,670 |
-0.81% |
49,700 |
2024/2/20 |
3,725 |
3,730 |
3,690 |
3,700 |
+0.41% |
47,900 |
2024/2/19 |
3,710 |
3,720 |
3,665 |
3,685 |
-0.94% |
28,800 |
2024/2/16 |
3,755 |
3,755 |
3,705 |
3,720 |
+0.00% |
44,900 |
2024/2/15 |
3,750 |
3,775 |
3,710 |
3,720 |
+0.00% |
78,800 |
2024/2/14 |
3,775 |
3,775 |
3,655 |
3,720 |
-1.59% |
111,900 |
2024/2/13 |
3,795 |
3,795 |
3,740 |
3,780 |
-0.40% |
99,700 |
2024/2/9 |
3,775 |
3,815 |
3,770 |
3,795 |
+0.13% |
49,900 |
2024/2/8 |
3,795 |
3,815 |
3,745 |
3,790 |
+0.00% |
49,200 |
2024/2/7 |
3,795 |
3,815 |
3,755 |
3,790 |
-0.52% |
55,900 |
2024/2/6 |
3,855 |
3,870 |
3,800 |
3,810 |
-1.17% |
47,600 |
2024/2/5 |
3,875 |
3,895 |
3,855 |
3,855 |
-0.52% |
34,000 |
2024/2/2 |
3,880 |
3,905 |
3,875 |
3,875 |
-0.26% |
40,300 |
2024/2/1 |
3,865 |
3,900 |
3,845 |
3,885 |
+1.30% |
96,400 |
2024/1/31 |
3,785 |
3,835 |
3,780 |
3,835 |
+0.92% |
42,000 |
2024/1/30 |
3,815 |
3,825 |
3,790 |
3,800 |
+0.26% |
32,900 |
2024/1/29 |
3,785 |
3,810 |
3,780 |
3,790 |
+0.13% |
25,000 |
|